Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.090 | 6.090 | 5.928 | 6.054 | 464,289 | -0.04(-0.59%) |
Mar 29, 2007 | 6.143 | 6.152 | 6.036 | 6.090 | 367,125 | +0.01(+0.15%) |
Mar 28, 2007 | 6.090 | 6.143 | 6.036 | 6.081 | 414,338 | +0.00(+0.00%) |
Mar 27, 2007 | 6.367 | 6.421 | 6.027 | 6.081 | 871,365 | -0.05(-0.88%) |
Mar 26, 2007 | 6.063 | 6.170 | 6.000 | 6.134 | 339,037 | +0.04(+0.74%) |
Mar 23, 2007 | 6.179 | 6.188 | 6.000 | 6.090 | 343,621 | -0.07(-1.16%) |
Mar 22, 2007 | 6.152 | 6.215 | 6.099 | 6.161 | 464,215 | +0.05(+0.88%) |
Mar 21, 2007 | 5.955 | 6.116 | 5.919 | 6.107 | 564,235 | +0.13(+2.10%) |
Mar 20, 2007 | 6.072 | 6.081 | 5.910 | 5.982 | 1,180,084 | -0.08(-1.33%) |
Mar 19, 2007 | 6.269 | 6.269 | 6.036 | 6.063 | 667,506 | -0.06(-1.02%) |
Mar 16, 2007 | 6.116 | 6.224 | 6.000 | 6.125 | 933,724 | +0.01(+0.15%) |
Mar 15, 2007 | 6.519 | 6.537 | 6.090 | 6.116 | 2,931,441 | -0.55(-8.20%) |
Mar 14, 2007 | 8.499 | 8.499 | 6.484 | 6.663 | 4,794,475 | -1.88(-22.01%) |
Mar 13, 2007 | 8.597 | 8.579 | 8.463 | 8.543 | 237,510 | -0.05(-0.62%) |
Mar 12, 2007 | 8.472 | 8.651 | 8.418 | 8.597 | 201,565 | +0.16(+1.91%) |
Mar 09, 2007 | 8.516 | 8.552 | 8.337 | 8.436 | 104,720 | -0.02(-0.21%) |
Mar 08, 2007 | 8.490 | 8.579 | 8.346 | 8.454 | 147,158 | +0.04(+0.43%) |
Mar 07, 2007 | 8.552 | 8.552 | 8.382 | 8.418 | 73,199 | -0.17(-1.98%) |
Mar 06, 2007 | 8.481 | 8.615 | 8.445 | 8.588 | 119,051 | +0.19(+2.24%) |
Mar 05, 2007 | 8.355 | 8.445 | 8.328 | 8.400 | 288,658 | -0.20(-2.29%) |
Mar 02, 2007 | 8.597 | 8.660 | 8.534 | 8.597 | 263,295 | -0.04(-0.41%) |
Mar 01, 2007 | 8.579 | 8.705 | 8.490 | 8.633 | 386,427 | -0.10(-1.13%) |
Feb 28, 2007 | 8.830 | 8.839 | 8.561 | 8.731 | 332,150 | -0.13(-1.52%) |
Feb 27, 2007 | 8.937 | 8.964 | 8.776 | 8.866 | 574,581 | -0.21(-2.27%) |
Feb 26, 2007 | 9.134 | 9.143 | 9.000 | 9.072 | 187,685 | -0.08(-0.88%) |
Feb 23, 2007 | 9.027 | 9.251 | 8.973 | 9.152 | 424,295 | +0.17(+1.89%) |
Feb 22, 2007 | 9.036 | 9.063 | 8.955 | 8.982 | 360,997 | -0.06(-0.69%) |
Feb 21, 2007 | 8.964 | 9.072 | 8.830 | 9.045 | 211,650 | +0.02(+0.20%) |
Feb 20, 2007 | 9.018 | 9.090 | 8.964 | 9.027 | 345,586 | -0.11(-1.18%) |
Feb 16, 2007 | 9.170 | 9.224 | 9.018 | 9.134 | 207,084 | +0.01(+0.10%) |
Feb 15, 2007 | 9.063 | 9.152 | 8.937 | 9.125 | 329,263 | +0.03(+0.30%) |
Feb 14, 2007 | 9.009 | 9.143 | 8.955 | 9.099 | 392,189 | +0.06(+0.69%) |
Feb 13, 2007 | 9.027 | 9.054 | 8.919 | 9.036 | 278,358 | -0.02(-0.20%) |
Feb 12, 2007 | 9.036 | 9.081 | 8.821 | 9.054 | 379,668 | -0.06(-0.69%) |
Feb 09, 2007 | 9.233 | 9.251 | 9.009 | 9.116 | 489,251 | -0.10(-1.07%) |
Feb 08, 2007 | 9.045 | 9.215 | 9.045 | 9.215 | 356,317 | +0.04(+0.49%) |
Feb 07, 2007 | 9.054 | 9.242 | 8.973 | 9.170 | 334,586 | +0.11(+1.19%) |
Feb 06, 2007 | 8.910 | 9.313 | 8.884 | 9.063 | 598,214 | +0.33(+3.79%) |
Feb 05, 2007 | 8.973 | 8.973 | 8.642 | 8.731 | 372,519 | -0.22(-2.50%) |
Feb 02, 2007 | 8.964 | 9.099 | 8.955 | 8.955 | 120,174 | -0.07(-0.79%) |
Feb 01, 2007 | 8.812 | 9.027 | 8.803 | 9.027 | 132,468 | +0.16(+1.82%) |
Jan 31, 2007 | 9.045 | 9.045 | 8.713 | 8.866 | 298,371 | -0.18(-1.98%) |
Jan 30, 2007 | 9.116 | 9.116 | 8.982 | 9.045 | 121,542 | -0.04(-0.49%) |
Jan 29, 2007 | 9.018 | 9.125 | 9.018 | 9.090 | 218,265 | +0.04(+0.40%) |
Jan 26, 2007 | 9.090 | 9.134 | 8.955 | 9.054 | 145,725 | -0.05(-0.59%) |
Jan 25, 2007 | 9.233 | 9.269 | 9.072 | 9.107 | 563,426 | -0.07(-0.78%) |
Jan 24, 2007 | 8.973 | 9.269 | 8.946 | 9.179 | 587,271 | +0.23(+2.60%) |
Jan 23, 2007 | 8.758 | 9.036 | 8.722 | 8.946 | 448,817 | +0.20(+2.25%) |
Jan 22, 2007 | 8.749 | 8.937 | 8.722 | 8.749 | 587,241 | +0.04(+0.41%) |
Jan 19, 2007 | 8.525 | 8.821 | 8.481 | 8.713 | 464,907 | +0.17(+1.99%) |
Jan 18, 2007 | 8.507 | 8.615 | 8.490 | 8.543 | 431,368 | +0.04(+0.42%) |
Jan 17, 2007 | 8.499 | 8.624 | 8.499 | 8.507 | 296,053 | -0.01(-0.11%) |
Jan 16, 2007 | 8.606 | 8.651 | 8.472 | 8.516 | 380,672 | -0.02(-0.21%) |
Jan 12, 2007 | 8.543 | 8.669 | 8.427 | 8.534 | 106,851 | +0.01(+0.11%) |
Jan 11, 2007 | 8.490 | 8.597 | 8.436 | 8.525 | 244,207 | +0.02(+0.21%) |
Jan 10, 2007 | 8.516 | 8.570 | 8.481 | 8.507 | 292,044 | -0.07(-0.84%) |
Jan 09, 2007 | 8.794 | 8.839 | 8.427 | 8.579 | 371,580 | -0.20(-2.24%) |
Jan 08, 2007 | 8.472 | 8.910 | 8.472 | 8.776 | 461,316 | +0.30(+3.48%) |
Jan 05, 2007 | 8.463 | 8.624 | 8.463 | 8.481 | 282,065 | +0.01(+0.11%) |
Jan 04, 2007 | 8.436 | 8.552 | 8.436 | 8.472 | 433,583 | -0.08(-0.94%) |