Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.073 | 8.139 | 7.888 | 8.011 | 6,098,288 | -0.02(-0.27%) |
Mar 29, 2007 | 8.052 | 8.122 | 7.877 | 8.032 | 7,367,399 | +0.07(+0.89%) |
Mar 28, 2007 | 7.940 | 8.024 | 7.861 | 7.962 | 7,866,454 | -0.09(-1.12%) |
Mar 27, 2007 | 8.030 | 8.122 | 7.945 | 8.052 | 4,725,527 | +0.02(+0.20%) |
Mar 26, 2007 | 8.005 | 8.155 | 7.959 | 8.035 | 8,590,152 | +0.07(+0.85%) |
Mar 23, 2007 | 8.038 | 8.199 | 7.932 | 7.967 | 8,764,225 | -0.10(-1.25%) |
Mar 22, 2007 | 8.027 | 8.280 | 7.945 | 8.068 | 17,283,524 | +0.14(+1.79%) |
Mar 21, 2007 | 7.711 | 8.030 | 7.711 | 7.926 | 8,679,109 | +0.21(+2.68%) |
Mar 20, 2007 | 7.801 | 7.817 | 7.657 | 7.719 | 8,276,662 | -0.04(-0.49%) |
Mar 19, 2007 | 7.572 | 7.858 | 7.553 | 7.757 | 10,035,807 | +0.18(+2.41%) |
Mar 16, 2007 | 7.529 | 7.619 | 7.466 | 7.575 | 7,442,772 | +0.05(+0.62%) |
Mar 15, 2007 | 7.561 | 7.719 | 7.515 | 7.529 | 9,950,944 | +0.04(+0.51%) |
Mar 14, 2007 | 7.509 | 7.580 | 7.237 | 7.490 | 11,536,705 | -0.05(-0.61%) |
Mar 13, 2007 | 7.760 | 7.736 | 7.490 | 7.537 | 6,183,408 | -0.22(-2.88%) |
Mar 12, 2007 | 7.741 | 7.839 | 7.667 | 7.760 | 5,345,355 | -0.02(-0.25%) |
Mar 09, 2007 | 7.956 | 7.956 | 7.752 | 7.779 | 5,708,269 | +0.01(+0.11%) |
Mar 08, 2007 | 7.755 | 7.962 | 7.667 | 7.771 | 10,585,952 | +0.15(+1.93%) |
Mar 07, 2007 | 7.812 | 7.815 | 7.594 | 7.624 | 10,373,234 | -0.18(-2.30%) |
Mar 06, 2007 | 7.706 | 7.899 | 7.586 | 7.804 | 15,128,390 | +0.31(+4.14%) |
Mar 05, 2007 | 7.561 | 7.738 | 7.463 | 7.493 | 15,271,374 | -0.20(-2.62%) |
Mar 02, 2007 | 7.738 | 7.934 | 7.627 | 7.695 | 15,012,085 | -0.29(-3.58%) |
Mar 01, 2007 | 7.887 | 8.057 | 7.559 | 7.981 | 18,629,278 | -0.17(-2.10%) |
Feb 28, 2007 | 8.253 | 8.267 | 7.948 | 8.152 | 14,680,392 | -0.10(-1.22%) |
Feb 27, 2007 | 8.512 | 8.512 | 8.120 | 8.253 | 13,086,572 | -0.41(-4.72%) |
Feb 26, 2007 | 8.806 | 8.885 | 8.648 | 8.662 | 7,552,483 | -0.14(-1.58%) |
Feb 23, 2007 | 8.918 | 8.961 | 8.716 | 8.801 | 11,110,024 | -0.07(-0.83%) |
Feb 22, 2007 | 9.076 | 9.106 | 8.811 | 8.874 | 12,194,359 | -0.15(-1.63%) |
Feb 21, 2007 | 8.939 | 9.070 | 8.847 | 9.021 | 11,694,856 | +0.10(+1.13%) |
Feb 20, 2007 | 8.760 | 8.972 | 8.689 | 8.920 | 9,247,031 | +0.12(+1.33%) |
Feb 16, 2007 | 8.632 | 8.844 | 8.558 | 8.803 | 11,380,753 | +0.17(+1.99%) |
Feb 15, 2007 | 8.613 | 8.637 | 8.512 | 8.632 | 11,414,809 | +0.02(+0.28%) |
Feb 14, 2007 | 8.648 | 8.719 | 8.542 | 8.607 | 27,818,014 | +0.14(+1.61%) |
Feb 13, 2007 | 9.706 | 9.806 | 8.324 | 8.471 | 83,642,456 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.266 | 9.560 | 31,915,704 | -0.57(-5.65%) |
Feb 09, 2007 | 9.898 | 10.20 | 9.836 | 10.13 | 17,497,736 | +0.27(+2.73%) |
Feb 08, 2007 | 9.536 | 10.13 | 9.443 | 9.863 | 13,112,088 | +0.33(+3.46%) |
Feb 07, 2007 | 9.266 | 9.757 | 9.250 | 9.533 | 9,557,642 | +0.21(+2.22%) |
Feb 06, 2007 | 9.206 | 9.340 | 9.185 | 9.326 | 7,768,594 | +0.16(+1.69%) |
Feb 05, 2007 | 9.076 | 9.220 | 9.016 | 9.171 | 5,693,675 | +0.04(+0.39%) |
Feb 02, 2007 | 9.206 | 9.223 | 9.048 | 9.136 | 7,951,211 | -0.08(-0.86%) |
Feb 01, 2007 | 9.250 | 9.403 | 9.111 | 9.215 | 6,678,304 | -0.05(-0.50%) |
Jan 31, 2007 | 9.114 | 9.285 | 9.035 | 9.261 | 3,730,215 | +0.14(+1.55%) |
Jan 30, 2007 | 9.149 | 9.231 | 9.084 | 9.119 | 5,303,847 | -0.07(-0.71%) |
Jan 29, 2007 | 9.255 | 9.269 | 9.125 | 9.185 | 4,652,746 | -0.11(-1.17%) |
Jan 26, 2007 | 9.343 | 9.364 | 9.190 | 9.294 | 8,184,540 | +0.01(+0.15%) |
Jan 25, 2007 | 9.340 | 9.432 | 9.247 | 9.280 | 5,034,946 | -0.01(-0.06%) |
Jan 24, 2007 | 9.114 | 9.413 | 9.114 | 9.285 | 8,159,472 | +0.16(+1.73%) |
Jan 23, 2007 | 8.969 | 9.198 | 8.855 | 9.127 | 10,052,284 | -0.11(-1.21%) |
Jan 22, 2007 | 9.400 | 9.443 | 9.225 | 9.239 | 5,482,117 | -0.18(-1.88%) |
Jan 19, 2007 | 9.356 | 9.571 | 9.201 | 9.416 | 5,375,559 | +0.06(+0.67%) |
Jan 18, 2007 | 9.675 | 9.675 | 9.087 | 9.353 | 9,159,333 | -0.30(-3.13%) |
Jan 17, 2007 | 9.397 | 9.716 | 9.397 | 9.656 | 7,827,244 | +0.20(+2.07%) |
Jan 16, 2007 | 9.460 | 9.615 | 9.345 | 9.460 | 8,236,607 | +0.12(+1.28%) |
Jan 12, 2007 | 9.476 | 9.506 | 9.280 | 9.340 | 8,001,035 | -0.09(-0.95%) |
Jan 11, 2007 | 9.639 | 9.656 | 9.315 | 9.430 | 8,982,227 | -0.18(-1.87%) |
Jan 10, 2007 | 9.215 | 9.702 | 9.065 | 9.610 | 13,702,993 | +0.39(+4.29%) |
Jan 09, 2007 | 9.261 | 9.435 | 9.146 | 9.215 | 11,664,729 | -0.06(-0.62%) |
Jan 08, 2007 | 9.048 | 9.299 | 8.901 | 9.272 | 13,459,637 | +0.26(+2.84%) |
Jan 05, 2007 | 8.711 | 9.119 | 8.708 | 9.016 | 13,644,244 | +0.33(+3.79%) |
Jan 04, 2007 | 8.463 | 8.716 | 8.308 | 8.686 | 12,117,980 | +0.24(+2.84%) |