Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 19.52 | 19.52 | 18.09 | 18.26 | 2,375,058 | +8.51(+87.17%) |
Mar 29, 2007 | 9.750 | 10.06 | 9.413 | 9.757 | 4,674,130 | +0.35(+3.77%) |
Mar 28, 2007 | 9.257 | 9.929 | 8.959 | 9.402 | 5,107,219 | -0.10(-1.03%) |
Mar 27, 2007 | 9.929 | 9.938 | 9.128 | 9.500 | 5,474,062 | -0.32(-3.25%) |
Mar 26, 2007 | 9.305 | 10.05 | 8.906 | 9.819 | 6,733,581 | +1.13(+13.07%) |
Mar 23, 2007 | 8.371 | 8.858 | 8.266 | 8.685 | 3,941,264 | +0.53(+6.52%) |
Mar 22, 2007 | 7.699 | 8.417 | 7.680 | 8.153 | 4,123,994 | +0.53(+6.98%) |
Mar 21, 2007 | 7.183 | 7.634 | 7.063 | 7.621 | 2,056,870 | +0.58(+8.20%) |
Mar 20, 2007 | 7.621 | 7.621 | 6.957 | 7.043 | 2,369,664 | -0.62(-8.12%) |
Mar 19, 2007 | 6.804 | 7.665 | 6.779 | 7.665 | 2,698,581 | +1.00(+14.93%) |
Mar 16, 2007 | 6.739 | 6.832 | 6.629 | 6.669 | 350,498 | -0.06(-0.92%) |
Mar 15, 2007 | 6.756 | 6.955 | 6.622 | 6.731 | 821,654 | +0.05(+0.82%) |
Mar 14, 2007 | 6.469 | 6.721 | 6.365 | 6.676 | 800,304 | +0.15(+2.36%) |
Mar 13, 2007 | 6.850 | 6.863 | 6.478 | 6.522 | 781,163 | -0.33(-4.79%) |
Mar 12, 2007 | 6.715 | 7.031 | 6.691 | 6.850 | 896,647 | +0.09(+1.26%) |
Mar 09, 2007 | 6.964 | 6.964 | 6.682 | 6.765 | 574,577 | -0.04(-0.57%) |
Mar 08, 2007 | 6.951 | 7.033 | 6.763 | 6.804 | 1,018,067 | +0.04(+0.58%) |
Mar 07, 2007 | 6.985 | 7.079 | 6.602 | 6.765 | 1,617,685 | +0.01(+0.18%) |
Mar 06, 2007 | 6.405 | 6.822 | 6.405 | 6.753 | 2,148,753 | +0.53(+8.55%) |
Mar 05, 2007 | 6.517 | 6.558 | 6.207 | 6.221 | 1,858,042 | -0.50(-7.46%) |
Mar 02, 2007 | 6.744 | 6.965 | 6.655 | 6.723 | 1,070,370 | -0.18(-2.62%) |
Mar 01, 2007 | 6.735 | 6.972 | 6.526 | 6.903 | 1,538,779 | -0.19(-2.63%) |
Feb 28, 2007 | 7.098 | 7.214 | 6.914 | 7.089 | 1,236,936 | +0.18(+2.56%) |
Feb 27, 2007 | 7.440 | 7.497 | 6.877 | 6.912 | 2,501,513 | -0.88(-11.34%) |
Feb 26, 2007 | 7.807 | 8.091 | 7.618 | 7.797 | 1,358,232 | +0.02(+0.30%) |
Feb 23, 2007 | 8.089 | 8.125 | 7.587 | 7.774 | 1,898,987 | -0.21(-2.66%) |
Feb 22, 2007 | 8.261 | 8.495 | 7.931 | 7.986 | 4,566,615 | +0.15(+1.88%) |
Feb 21, 2007 | 6.946 | 7.907 | 6.912 | 7.839 | 4,323,180 | +0.72(+10.05%) |
Feb 20, 2007 | 7.001 | 7.222 | 6.841 | 7.123 | 1,388,206 | +0.09(+1.31%) |
Feb 16, 2007 | 6.903 | 7.217 | 6.841 | 7.031 | 1,365,919 | +0.03(+0.43%) |
Feb 15, 2007 | 7.187 | 7.276 | 6.932 | 7.001 | 1,491,745 | -0.16(-2.23%) |
Feb 14, 2007 | 7.221 | 7.325 | 7.104 | 7.160 | 1,426,307 | -0.04(-0.49%) |
Feb 13, 2007 | 7.270 | 7.439 | 7.089 | 7.196 | 1,990,966 | -0.01(-0.12%) |
Feb 12, 2007 | 7.719 | 7.797 | 7.084 | 7.205 | 3,277,681 | -0.63(-8.07%) |
Feb 09, 2007 | 8.206 | 8.328 | 7.703 | 7.837 | 1,929,999 | -0.18(-2.28%) |
Feb 08, 2007 | 8.190 | 8.917 | 7.774 | 8.020 | 5,344,458 | -0.17(-2.06%) |
Feb 07, 2007 | 9.376 | 9.500 | 8.121 | 8.188 | 5,457,925 | -0.86(-9.47%) |
Feb 06, 2007 | 8.853 | 9.305 | 8.713 | 9.044 | 4,368,219 | +0.38(+4.38%) |
Feb 05, 2007 | 7.798 | 8.805 | 7.738 | 8.665 | 4,205,673 | +0.98(+12.75%) |
Feb 02, 2007 | 7.710 | 7.876 | 7.667 | 7.685 | 740,356 | -0.04(-0.50%) |
Feb 01, 2007 | 7.759 | 7.976 | 7.630 | 7.724 | 990,815 | +0.03(+0.44%) |
Jan 31, 2007 | 7.710 | 7.843 | 7.607 | 7.690 | 1,251,865 | -0.09(-1.16%) |
Jan 30, 2007 | 7.674 | 8.038 | 7.479 | 7.781 | 2,013,746 | +0.10(+1.27%) |
Jan 29, 2007 | 7.935 | 7.958 | 7.579 | 7.683 | 1,418,002 | -0.19(-2.39%) |
Jan 26, 2007 | 7.818 | 7.958 | 7.545 | 7.871 | 1,660,320 | +0.14(+1.83%) |
Jan 25, 2007 | 8.412 | 8.417 | 7.603 | 7.729 | 2,903,776 | -0.54(-6.50%) |
Jan 24, 2007 | 7.878 | 8.319 | 7.710 | 8.266 | 4,004,163 | +0.47(+6.00%) |
Jan 23, 2007 | 7.726 | 8.011 | 7.515 | 7.798 | 3,892,938 | +0.17(+2.23%) |
Jan 22, 2007 | 7.798 | 7.967 | 7.410 | 7.628 | 4,724,029 | -0.31(-3.95%) |
Jan 19, 2007 | 8.171 | 8.305 | 7.766 | 7.942 | 4,932,020 | -0.17(-2.05%) |
Jan 18, 2007 | 9.083 | 9.441 | 7.905 | 8.109 | 7,417,866 | -0.88(-9.83%) |
Jan 17, 2007 | 10.19 | 10.24 | 8.878 | 8.993 | 4,432,484 | -1.17(-11.51%) |
Jan 16, 2007 | 10.24 | 10.40 | 10.11 | 10.16 | 1,111,073 | +0.03(+0.33%) |
Jan 12, 2007 | 10.36 | 10.53 | 10.06 | 10.13 | 2,029,508 | -0.20(-1.94%) |
Jan 11, 2007 | 10.02 | 10.55 | 9.955 | 10.33 | 3,228,046 | +0.39(+3.96%) |
Jan 10, 2007 | 9.796 | 10.19 | 9.757 | 9.936 | 2,179,686 | -0.06(-0.59%) |
Jan 09, 2007 | 10.44 | 10.46 | 9.869 | 9.994 | 2,596,790 | -0.39(-3.79%) |
Jan 08, 2007 | 9.954 | 10.57 | 9.750 | 10.39 | 4,749,721 | +0.72(+7.46%) |
Jan 05, 2007 | 9.727 | 10.65 | 9.425 | 9.666 | 8,986,137 | -0.18(-1.82%) |
Jan 04, 2007 | 11.12 | 11.26 | 9.659 | 9.845 | 7,399,159 | -1.46(-12.94%) |