Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.480 | 9.480 | 8.500 | 8.800 | 42,530 | -0.45(-4.86%) |
Mar 29, 2007 | 9.310 | 9.320 | 9.140 | 9.250 | 18,839 | +0.05(+0.54%) |
Mar 28, 2007 | 9.370 | 9.390 | 9.200 | 9.200 | 9,599 | -0.14(-1.50%) |
Mar 27, 2007 | 9.740 | 9.810 | 9.340 | 9.340 | 6,740 | -0.28(-2.91%) |
Mar 26, 2007 | 9.710 | 9.910 | 9.480 | 9.620 | 21,181 | +0.02(+0.21%) |
Mar 23, 2007 | 9.840 | 9.930 | 9.260 | 9.600 | 51,130 | -0.14(-1.44%) |
Mar 22, 2007 | 10.12 | 10.12 | 9.710 | 9.740 | 15,950 | -0.31(-3.08%) |
Mar 21, 2007 | 9.970 | 10.05 | 9.730 | 10.05 | 9,656 | +0.08(+0.80%) |
Mar 20, 2007 | 10.25 | 10.28 | 9.680 | 9.970 | 54,277 | -0.28(-2.73%) |
Mar 19, 2007 | 10.30 | 10.30 | 10.20 | 10.25 | 4,511 | -0.03(-0.29%) |
Mar 16, 2007 | 10.34 | 10.34 | 10.22 | 10.28 | 3,602 | +0.03(+0.29%) |
Mar 15, 2007 | 10.23 | 10.30 | 10.23 | 10.25 | 2,097 | +0.09(+0.89%) |
Mar 14, 2007 | 9.860 | 10.29 | 9.860 | 10.16 | 16,157 | -0.13(-1.26%) |
Mar 13, 2007 | 10.57 | 10.59 | 10.27 | 10.29 | 44,008 | -0.34(-3.20%) |
Mar 12, 2007 | 10.56 | 10.70 | 10.53 | 10.63 | 15,837 | +0.09(+0.85%) |
Mar 09, 2007 | 10.55 | 10.63 | 10.51 | 10.54 | 4,500 | +0.07(+0.67%) |
Mar 08, 2007 | 10.32 | 10.68 | 10.27 | 10.47 | 14,649 | +0.01(+0.10%) |
Mar 07, 2007 | 10.25 | 10.50 | 10.20 | 10.46 | 35,681 | +0.21(+2.05%) |
Mar 06, 2007 | 10.45 | 10.50 | 10.25 | 10.25 | 19,305 | -0.15(-1.44%) |
Mar 05, 2007 | 10.23 | 10.41 | 10.13 | 10.40 | 26,352 | +0.19(+1.86%) |
Mar 02, 2007 | 10.31 | 10.44 | 10.13 | 10.21 | 26,034 | -0.22(-2.11%) |
Mar 01, 2007 | 9.920 | 10.46 | 9.850 | 10.43 | 53,057 | +0.37(+3.68%) |
Feb 28, 2007 | 10.21 | 10.27 | 9.960 | 10.06 | 54,300 | +0.03(+0.30%) |
Feb 27, 2007 | 9.640 | 10.48 | 9.500 | 10.03 | 145,630 | +0.46(+4.81%) |
Feb 26, 2007 | 9.800 | 9.800 | 9.550 | 9.570 | 8,976 | -0.17(-1.75%) |
Feb 23, 2007 | 9.790 | 9.810 | 9.710 | 9.740 | 16,700 | -0.12(-1.22%) |
Feb 22, 2007 | 9.780 | 9.860 | 9.730 | 9.860 | 2,960 | +0.06(+0.61%) |
Feb 21, 2007 | 9.880 | 9.900 | 9.730 | 9.800 | 35,443 | -0.06(-0.61%) |
Feb 20, 2007 | 9.710 | 10.00 | 9.710 | 9.860 | 21,433 | -0.20(-1.99%) |
Feb 16, 2007 | 10.14 | 10.16 | 9.950 | 10.06 | 27,400 | -0.04(-0.40%) |
Feb 15, 2007 | 9.700 | 10.23 | 9.550 | 10.10 | 56,748 | +0.51(+5.32%) |
Feb 14, 2007 | 9.400 | 9.630 | 9.400 | 9.590 | 37,765 | +0.17(+1.80%) |
Feb 13, 2007 | 9.050 | 9.450 | 9.050 | 9.420 | 333,277 | +0.27(+2.95%) |
Feb 12, 2007 | 9.190 | 9.250 | 9.080 | 9.150 | 29,537 | +0.15(+1.67%) |
Feb 09, 2007 | 9.480 | 9.480 | 8.950 | 9.000 | 55,980 | -0.29(-3.12%) |
Feb 08, 2007 | 9.190 | 9.340 | 9.040 | 9.290 | 57,405 | +0.19(+2.09%) |
Feb 07, 2007 | 8.970 | 9.300 | 8.970 | 9.100 | 28,676 | +0.20(+2.25%) |
Feb 06, 2007 | 9.020 | 9.020 | 8.900 | 8.900 | 35,770 | -0.01(-0.11%) |
Feb 05, 2007 | 8.930 | 9.030 | 8.910 | 8.910 | 15,105 | -0.02(-0.22%) |
Feb 02, 2007 | 8.740 | 9.030 | 8.740 | 8.930 | 60,347 | +0.12(+1.36%) |
Feb 01, 2007 | 8.700 | 8.940 | 8.700 | 8.810 | 120,350 | +0.03(+0.34%) |
Jan 31, 2007 | 8.770 | 8.890 | 8.610 | 8.780 | 88,916 | -0.02(-0.23%) |
Jan 30, 2007 | 8.760 | 8.820 | 8.750 | 8.800 | 71,272 | +0.00(+0.00%) |
Jan 29, 2007 | 8.900 | 9.080 | 8.720 | 8.800 | 38,956 | -0.24(-2.65%) |
Jan 26, 2007 | 9.130 | 9.130 | 8.980 | 9.040 | 22,922 | -0.07(-0.77%) |
Jan 25, 2007 | 9.270 | 9.280 | 9.110 | 9.110 | 45,328 | -0.28(-2.98%) |
Jan 24, 2007 | 8.990 | 9.480 | 8.980 | 9.390 | 30,537 | +0.43(+4.80%) |
Jan 23, 2007 | 8.955 | 9.090 | 8.950 | 8.960 | 27,100 | -0.03(-0.33%) |
Jan 22, 2007 | 9.120 | 9.120 | 8.850 | 8.990 | 49,848 | -0.21(-2.28%) |
Jan 19, 2007 | 9.000 | 9.210 | 8.750 | 9.200 | 84,264 | +0.12(+1.32%) |
Jan 18, 2007 | 9.450 | 9.500 | 8.910 | 9.080 | 244,193 | -0.47(-4.92%) |
Jan 17, 2007 | 9.460 | 9.600 | 9.400 | 9.550 | 49,601 | -0.04(-0.42%) |
Jan 16, 2007 | 9.740 | 9.740 | 9.279 | 9.590 | 35,000 | +0.20(+2.13%) |
Jan 12, 2007 | 9.620 | 9.630 | 9.370 | 9.390 | 19,420 | -0.16(-1.68%) |
Jan 11, 2007 | 9.090 | 9.550 | 9.050 | 9.550 | 51,576 | +0.34(+3.69%) |
Jan 10, 2007 | 9.590 | 9.650 | 9.160 | 9.210 | 64,527 | -0.05(-0.54%) |
Jan 09, 2007 | 9.000 | 9.320 | 8.990 | 9.260 | 57,400 | +0.36(+4.04%) |
Jan 08, 2007 | 8.850 | 8.930 | 8.800 | 8.900 | 219,399 | +0.05(+0.56%) |
Jan 05, 2007 | 8.940 | 8.940 | 8.830 | 8.850 | 60,308 | -0.05(-0.56%) |
Jan 04, 2007 | 9.000 | 9.000 | 8.870 | 8.900 | 91,527 | -0.10(-1.11%) |