Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.330 | 8.480 | 8.280 | 8.370 | 327,935 | +0.14(+1.70%) |
Mar 29, 2007 | 8.300 | 8.570 | 8.100 | 8.230 | 589,449 | -0.02(-0.24%) |
Mar 28, 2007 | 7.990 | 8.270 | 7.900 | 8.250 | 684,228 | +0.25(+3.12%) |
Mar 27, 2007 | 8.120 | 8.400 | 7.800 | 8.000 | 1,858,631 | -1.58(-16.49%) |
Mar 26, 2007 | 9.510 | 9.600 | 9.500 | 9.580 | 298,412 | +0.04(+0.42%) |
Mar 23, 2007 | 9.610 | 9.860 | 9.440 | 9.540 | 521,028 | -0.07(-0.73%) |
Mar 22, 2007 | 9.140 | 9.610 | 9.070 | 9.610 | 443,342 | +0.49(+5.37%) |
Mar 21, 2007 | 9.210 | 9.250 | 9.070 | 9.120 | 450,286 | -0.09(-0.98%) |
Mar 20, 2007 | 9.370 | 9.400 | 9.160 | 9.210 | 247,924 | -0.20(-2.13%) |
Mar 19, 2007 | 9.250 | 9.600 | 9.250 | 9.410 | 177,046 | +0.18(+1.95%) |
Mar 16, 2007 | 9.050 | 9.840 | 9.040 | 9.230 | 410,311 | +0.17(+1.88%) |
Mar 15, 2007 | 9.380 | 9.410 | 8.990 | 9.060 | 391,402 | -0.30(-3.21%) |
Mar 14, 2007 | 9.330 | 9.580 | 9.220 | 9.360 | 392,840 | +0.04(+0.43%) |
Mar 13, 2007 | 9.680 | 9.680 | 9.280 | 9.320 | 270,376 | -0.36(-3.72%) |
Mar 12, 2007 | 9.690 | 9.790 | 9.600 | 9.680 | 183,293 | +0.01(+0.10%) |
Mar 09, 2007 | 9.690 | 9.930 | 9.580 | 9.670 | 280,824 | +0.14(+1.47%) |
Mar 08, 2007 | 9.700 | 9.870 | 9.470 | 9.530 | 471,412 | -0.11(-1.14%) |
Mar 07, 2007 | 9.820 | 9.890 | 9.510 | 9.640 | 526,832 | -0.13(-1.33%) |
Mar 06, 2007 | 9.700 | 9.780 | 9.510 | 9.770 | 489,528 | +0.73(+8.08%) |
Mar 05, 2007 | 9.100 | 9.350 | 8.850 | 9.040 | 574,458 | -0.28(-3.00%) |
Mar 02, 2007 | 9.830 | 9.830 | 9.220 | 9.320 | 538,575 | -0.56(-5.67%) |
Mar 01, 2007 | 10.00 | 10.18 | 9.750 | 9.880 | 317,311 | -0.23(-2.27%) |
Feb 28, 2007 | 10.23 | 10.23 | 10.04 | 10.11 | 479,448 | -0.12(-1.17%) |
Feb 27, 2007 | 10.61 | 10.74 | 10.23 | 10.23 | 516,793 | -0.53(-4.93%) |
Feb 26, 2007 | 10.84 | 10.86 | 10.67 | 10.76 | 269,040 | -0.07(-0.65%) |
Feb 23, 2007 | 10.80 | 10.92 | 10.78 | 10.83 | 171,336 | +0.00(+0.00%) |
Feb 22, 2007 | 10.90 | 10.93 | 10.76 | 10.83 | 231,384 | -0.04(-0.37%) |
Feb 21, 2007 | 10.81 | 10.92 | 10.80 | 10.87 | 191,853 | -0.05(-0.46%) |
Feb 20, 2007 | 10.81 | 10.98 | 10.70 | 10.92 | 189,863 | +0.11(+1.02%) |
Feb 16, 2007 | 10.84 | 10.86 | 10.70 | 10.81 | 209,283 | -0.03(-0.28%) |
Feb 15, 2007 | 10.88 | 10.99 | 10.78 | 10.84 | 202,250 | -0.08(-0.73%) |
Feb 14, 2007 | 11.05 | 11.15 | 10.81 | 10.92 | 268,715 | -0.16(-1.44%) |
Feb 13, 2007 | 11.10 | 11.32 | 10.82 | 11.08 | 379,404 | -0.04(-0.36%) |
Feb 12, 2007 | 10.99 | 11.34 | 10.77 | 11.12 | 776,938 | +0.13(+1.18%) |
Feb 09, 2007 | 10.89 | 11.18 | 10.87 | 10.99 | 374,297 | +0.10(+0.92%) |
Feb 08, 2007 | 10.82 | 11.08 | 10.72 | 10.89 | 392,583 | +0.11(+1.02%) |
Feb 07, 2007 | 10.68 | 11.05 | 10.60 | 10.78 | 638,885 | +0.24(+2.28%) |
Feb 06, 2007 | 11.01 | 11.01 | 10.44 | 10.54 | 452,656 | -0.20(-1.86%) |
Feb 05, 2007 | 10.46 | 10.92 | 10.42 | 10.74 | 925,108 | +0.63(+6.23%) |
Feb 02, 2007 | 10.13 | 10.18 | 10.05 | 10.11 | 168,727 | -0.04(-0.39%) |
Feb 01, 2007 | 10.22 | 10.25 | 10.05 | 10.15 | 228,132 | -0.02(-0.20%) |
Jan 31, 2007 | 10.13 | 10.29 | 10.07 | 10.17 | 135,310 | +0.00(+0.00%) |
Jan 30, 2007 | 10.18 | 10.34 | 10.13 | 10.17 | 266,386 | +0.03(+0.30%) |
Jan 29, 2007 | 10.09 | 10.25 | 10.05 | 10.14 | 249,456 | +0.07(+0.70%) |
Jan 26, 2007 | 10.33 | 10.33 | 10.05 | 10.07 | 301,855 | -0.26(-2.52%) |
Jan 25, 2007 | 10.60 | 10.69 | 10.16 | 10.33 | 378,769 | -0.16(-1.53%) |
Jan 24, 2007 | 10.00 | 10.52 | 10.00 | 10.49 | 948,729 | +0.51(+5.11%) |
Jan 23, 2007 | 10.31 | 10.31 | 9.950 | 9.980 | 568,064 | -0.34(-3.29%) |
Jan 22, 2007 | 10.45 | 10.53 | 10.25 | 10.32 | 312,910 | -0.11(-1.05%) |
Jan 19, 2007 | 10.63 | 10.69 | 10.37 | 10.43 | 437,305 | -0.19(-1.79%) |
Jan 18, 2007 | 10.85 | 10.96 | 10.51 | 10.62 | 341,962 | -0.25(-2.30%) |
Jan 17, 2007 | 11.07 | 11.15 | 10.85 | 10.87 | 355,077 | -0.18(-1.63%) |
Jan 16, 2007 | 11.25 | 11.29 | 11.01 | 11.05 | 504,498 | +0.09(+0.82%) |
Jan 12, 2007 | 10.88 | 11.05 | 10.77 | 10.96 | 293,673 | +0.04(+0.37%) |
Jan 11, 2007 | 11.04 | 11.25 | 10.78 | 10.92 | 562,495 | -0.03(-0.27%) |
Jan 10, 2007 | 10.68 | 10.96 | 10.55 | 10.95 | 719,109 | +0.29(+2.72%) |
Jan 09, 2007 | 10.69 | 11.08 | 10.44 | 10.66 | 1,207,145 | +0.04(+0.38%) |
Jan 08, 2007 | 11.85 | 11.90 | 10.51 | 10.62 | 1,827,892 | -1.19(-10.08%) |
Jan 05, 2007 | 12.20 | 12.20 | 11.75 | 11.81 | 1,012,650 | -0.26(-2.15%) |
Jan 04, 2007 | 11.10 | 12.50 | 10.86 | 12.07 | 4,039,070 | +0.90(+8.06%) |