Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.603 | 9.705 | 9.469 | 9.705 | 367,603 | +0.12(+1.30%) |
Mar 29, 2007 | 9.536 | 9.628 | 9.466 | 9.581 | 264,724 | +0.07(+0.74%) |
Mar 28, 2007 | 9.628 | 9.648 | 9.485 | 9.510 | 448,212 | -0.18(-1.88%) |
Mar 27, 2007 | 9.756 | 9.781 | 9.644 | 9.692 | 304,244 | -0.06(-0.65%) |
Mar 26, 2007 | 9.746 | 9.883 | 9.708 | 9.756 | 384,540 | +0.02(+0.23%) |
Mar 23, 2007 | 9.740 | 9.781 | 9.667 | 9.734 | 245,277 | -0.04(-0.39%) |
Mar 22, 2007 | 9.734 | 9.791 | 9.708 | 9.772 | 304,872 | +0.04(+0.39%) |
Mar 21, 2007 | 9.676 | 9.775 | 9.533 | 9.734 | 380,462 | +0.08(+0.79%) |
Mar 20, 2007 | 9.644 | 9.705 | 9.517 | 9.657 | 319,613 | +0.13(+1.41%) |
Mar 19, 2007 | 9.520 | 9.625 | 9.447 | 9.523 | 354,429 | +0.07(+0.78%) |
Mar 16, 2007 | 9.421 | 9.612 | 9.303 | 9.450 | 576,183 | +0.03(+0.34%) |
Mar 15, 2007 | 9.211 | 9.421 | 9.169 | 9.418 | 277,897 | +0.22(+2.43%) |
Mar 14, 2007 | 9.208 | 9.265 | 8.956 | 9.195 | 422,492 | -0.07(-0.72%) |
Mar 13, 2007 | 9.660 | 9.612 | 9.188 | 9.262 | 563,637 | -0.40(-4.13%) |
Mar 12, 2007 | 9.504 | 9.756 | 9.504 | 9.660 | 416,219 | +0.09(+0.93%) |
Mar 09, 2007 | 9.667 | 9.772 | 9.495 | 9.571 | 526,625 | -0.08(-0.79%) |
Mar 08, 2007 | 9.488 | 9.721 | 9.399 | 9.648 | 945,668 | +0.27(+2.93%) |
Mar 07, 2007 | 9.357 | 9.552 | 9.357 | 9.373 | 657,106 | -0.01(-0.07%) |
Mar 06, 2007 | 9.150 | 9.453 | 9.150 | 9.380 | 566,773 | +0.45(+5.00%) |
Mar 05, 2007 | 9.246 | 9.444 | 8.930 | 8.933 | 993,030 | -0.55(-5.78%) |
Mar 02, 2007 | 9.963 | 9.963 | 9.482 | 9.482 | 728,933 | -0.29(-3.00%) |
Mar 01, 2007 | 9.737 | 9.868 | 9.539 | 9.775 | 699,540 | -0.04(-0.42%) |
Feb 28, 2007 | 9.839 | 9.852 | 9.501 | 9.817 | 689,099 | -0.07(-0.68%) |
Feb 27, 2007 | 9.963 | 10.01 | 9.565 | 9.883 | 1,076,462 | -0.38(-3.70%) |
Feb 26, 2007 | 10.52 | 10.52 | 9.989 | 10.26 | 1,012,163 | -0.29(-2.75%) |
Feb 23, 2007 | 10.65 | 10.73 | 10.55 | 10.55 | 336,237 | -0.21(-1.93%) |
Feb 22, 2007 | 10.66 | 10.82 | 10.66 | 10.76 | 316,477 | -0.03(-0.24%) |
Feb 21, 2007 | 10.88 | 10.90 | 10.68 | 10.79 | 654,910 | -0.06(-0.56%) |
Feb 20, 2007 | 10.84 | 10.97 | 10.73 | 10.85 | 1,418,032 | -0.01(-0.09%) |
Feb 16, 2007 | 10.56 | 10.97 | 10.50 | 10.86 | 841,221 | +0.30(+2.84%) |
Feb 15, 2007 | 10.36 | 10.70 | 10.34 | 10.56 | 702,272 | +0.23(+2.19%) |
Feb 14, 2007 | 10.49 | 10.54 | 10.33 | 10.33 | 282,916 | -0.20(-1.88%) |
Feb 13, 2007 | 10.36 | 10.53 | 10.27 | 10.53 | 339,060 | +0.20(+1.98%) |
Feb 12, 2007 | 10.43 | 10.43 | 10.02 | 10.32 | 662,752 | -0.05(-0.46%) |
Feb 09, 2007 | 10.36 | 10.61 | 10.27 | 10.37 | 1,397,017 | +0.08(+0.81%) |
Feb 08, 2007 | 10.44 | 10.46 | 10.08 | 10.29 | 670,593 | -0.18(-1.77%) |
Feb 07, 2007 | 10.43 | 10.52 | 10.24 | 10.47 | 504,983 | -0.03(-0.30%) |
Feb 06, 2007 | 10.11 | 10.51 | 10.10 | 10.51 | 1,162,717 | +0.41(+4.04%) |
Feb 05, 2007 | 10.09 | 10.16 | 10.00 | 10.10 | 241,513 | -0.04(-0.35%) |
Feb 02, 2007 | 10.17 | 10.21 | 10.08 | 10.13 | 207,011 | -0.02(-0.16%) |
Feb 01, 2007 | 9.950 | 10.16 | 9.877 | 10.15 | 278,525 | -0.03(-0.25%) |
Jan 31, 2007 | 10.15 | 10.25 | 10.13 | 10.17 | 259,705 | +0.04(+0.38%) |
Jan 30, 2007 | 10.05 | 10.14 | 10.03 | 10.14 | 141,771 | +0.08(+0.82%) |
Jan 29, 2007 | 9.976 | 10.05 | 9.941 | 10.05 | 325,887 | +0.11(+1.09%) |
Jan 26, 2007 | 9.947 | 9.979 | 9.839 | 9.944 | 310,517 | -0.00(-0.03%) |
Jan 25, 2007 | 10.01 | 10.06 | 9.852 | 9.947 | 314,909 | +0.00(+0.00%) |
Jan 24, 2007 | 10.02 | 10.03 | 9.890 | 9.947 | 299,540 | -0.04(-0.41%) |
Jan 23, 2007 | 9.896 | 10.06 | 9.883 | 9.989 | 247,159 | +0.09(+0.93%) |
Jan 22, 2007 | 9.906 | 9.954 | 9.829 | 9.896 | 372,621 | -0.04(-0.39%) |
Jan 19, 2007 | 9.689 | 9.960 | 9.625 | 9.934 | 316,791 | +0.21(+2.20%) |
Jan 18, 2007 | 9.737 | 9.753 | 9.546 | 9.721 | 1,474,803 | -0.01(-0.10%) |
Jan 17, 2007 | 9.628 | 9.746 | 9.590 | 9.730 | 175,332 | +0.04(+0.46%) |
Jan 16, 2007 | 9.695 | 9.772 | 9.612 | 9.686 | 147,731 | -0.01(-0.10%) |
Jan 12, 2007 | 9.740 | 9.740 | 9.676 | 9.695 | 141,771 | -0.03(-0.30%) |
Jan 11, 2007 | 9.590 | 9.788 | 9.571 | 9.724 | 226,458 | +0.18(+1.84%) |
Jan 10, 2007 | 9.485 | 9.612 | 9.453 | 9.549 | 2,156,688 | +0.00(+0.03%) |
Jan 09, 2007 | 9.571 | 9.619 | 9.386 | 9.546 | 180,665 | +0.01(+0.10%) |
Jan 08, 2007 | 9.424 | 9.558 | 9.357 | 9.536 | 112,288 | +0.11(+1.18%) |
Jan 05, 2007 | 9.581 | 9.581 | 9.341 | 9.424 | 284,171 | -0.20(-2.09%) |
Jan 04, 2007 | 9.565 | 9.625 | 9.453 | 9.625 | 242,768 | +0.10(+1.00%) |