Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.639 | 9.676 | 9.557 | 9.657 | 34,787,860 | +0.03(+0.35%) |
Mar 29, 2007 | 9.687 | 9.706 | 9.497 | 9.624 | 39,993,352 | +0.04(+0.39%) |
Mar 28, 2007 | 9.601 | 9.683 | 9.557 | 9.587 | 47,278,464 | -0.12(-1.23%) |
Mar 27, 2007 | 9.784 | 9.802 | 9.657 | 9.706 | 28,447,646 | -0.08(-0.84%) |
Mar 26, 2007 | 9.840 | 9.862 | 9.702 | 9.787 | 36,500,228 | -0.08(-0.79%) |
Mar 23, 2007 | 9.974 | 10.05 | 9.854 | 9.866 | 30,853,454 | -0.08(-0.82%) |
Mar 22, 2007 | 10.01 | 10.05 | 9.899 | 9.948 | 26,934,902 | -0.04(-0.45%) |
Mar 21, 2007 | 9.780 | 9.992 | 9.680 | 9.992 | 40,681,108 | +0.21(+2.17%) |
Mar 20, 2007 | 9.639 | 9.820 | 9.557 | 9.780 | 36,535,172 | +0.14(+1.47%) |
Mar 19, 2007 | 9.490 | 9.642 | 9.490 | 9.639 | 31,422,418 | +0.17(+1.81%) |
Mar 16, 2007 | 9.587 | 9.587 | 9.445 | 9.467 | 53,386,764 | -0.10(-1.09%) |
Mar 15, 2007 | 9.646 | 9.650 | 9.516 | 9.572 | 35,730,244 | -0.04(-0.43%) |
Mar 14, 2007 | 9.557 | 9.627 | 9.400 | 9.613 | 46,699,016 | +0.12(+1.25%) |
Mar 13, 2007 | 9.739 | 9.694 | 9.490 | 9.493 | 53,889,508 | -0.25(-2.52%) |
Mar 12, 2007 | 9.624 | 9.776 | 9.605 | 9.739 | 27,925,366 | +0.02(+0.19%) |
Mar 09, 2007 | 9.832 | 9.832 | 9.676 | 9.721 | 33,640,756 | +0.03(+0.35%) |
Mar 08, 2007 | 9.680 | 9.735 | 9.609 | 9.687 | 35,826,808 | +0.09(+0.97%) |
Mar 07, 2007 | 9.531 | 9.709 | 9.512 | 9.594 | 50,273,016 | -0.04(-0.39%) |
Mar 06, 2007 | 9.493 | 9.758 | 9.382 | 9.631 | 66,522,624 | +0.22(+2.29%) |
Mar 05, 2007 | 9.434 | 9.531 | 9.352 | 9.415 | 70,199,232 | -0.05(-0.55%) |
Mar 02, 2007 | 9.397 | 9.572 | 9.363 | 9.467 | 54,261,060 | -0.04(-0.39%) |
Mar 01, 2007 | 9.345 | 9.654 | 9.203 | 9.505 | 67,185,032 | -0.07(-0.70%) |
Feb 28, 2007 | 9.363 | 9.624 | 9.319 | 9.572 | 67,373,240 | +0.16(+1.66%) |
Feb 27, 2007 | 9.784 | 9.784 | 9.274 | 9.415 | 86,192,488 | -0.44(-4.42%) |
Feb 26, 2007 | 10.12 | 10.16 | 9.761 | 9.851 | 57,148,900 | -0.25(-2.43%) |
Feb 23, 2007 | 10.15 | 10.20 | 9.977 | 10.10 | 49,556,344 | -0.12(-1.17%) |
Feb 22, 2007 | 10.37 | 10.39 | 10.09 | 10.22 | 39,373,636 | +3.32(+48.15%) |
Feb 21, 2007 | 6.813 | 6.919 | 6.806 | 6.895 | 34,485,536 | +0.04(+0.58%) |
Feb 20, 2007 | 6.846 | 6.874 | 6.791 | 6.856 | 42,979,176 | -0.03(-0.43%) |
Feb 16, 2007 | 6.803 | 6.895 | 6.770 | 6.886 | 41,932,476 | +0.05(+0.70%) |
Feb 15, 2007 | 6.826 | 6.848 | 6.762 | 6.838 | 28,394,456 | -0.00(-0.05%) |
Feb 14, 2007 | 6.786 | 6.887 | 6.783 | 6.841 | 41,636,924 | +0.06(+0.88%) |
Feb 13, 2007 | 6.628 | 6.816 | 6.599 | 6.781 | 58,432,508 | +0.17(+2.55%) |
Feb 12, 2007 | 6.757 | 6.783 | 6.563 | 6.613 | 68,626,224 | -0.14(-2.06%) |
Feb 09, 2007 | 6.886 | 6.900 | 6.689 | 6.752 | 67,132,040 | -0.10(-1.45%) |
Feb 08, 2007 | 7.044 | 7.046 | 6.818 | 6.851 | 66,626,976 | -0.19(-2.66%) |
Feb 07, 2007 | 7.024 | 7.112 | 6.977 | 7.038 | 41,269,584 | +0.02(+0.24%) |
Feb 06, 2007 | 7.077 | 7.084 | 6.957 | 7.021 | 42,800,520 | -0.03(-0.42%) |
Feb 05, 2007 | 7.109 | 7.115 | 7.024 | 7.051 | 42,613,532 | -0.07(-1.02%) |
Feb 02, 2007 | 7.115 | 7.154 | 7.091 | 7.124 | 51,214,512 | +0.02(+0.35%) |
Feb 01, 2007 | 7.254 | 7.309 | 6.960 | 7.099 | 105,829,672 | -0.24(-3.22%) |
Jan 31, 2007 | 7.191 | 7.383 | 7.168 | 7.335 | 48,121,420 | +0.11(+1.49%) |
Jan 30, 2007 | 7.286 | 7.286 | 7.185 | 7.228 | 28,119,642 | -0.02(-0.30%) |
Jan 29, 2007 | 7.135 | 7.317 | 7.132 | 7.249 | 39,413,464 | +0.09(+1.22%) |
Jan 26, 2007 | 7.201 | 7.273 | 7.129 | 7.162 | 42,231,616 | -0.03(-0.44%) |
Jan 25, 2007 | 7.420 | 7.428 | 7.173 | 7.193 | 60,040,788 | -0.25(-3.36%) |
Jan 24, 2007 | 7.388 | 7.456 | 7.370 | 7.443 | 49,443,240 | +0.08(+1.06%) |
Jan 23, 2007 | 7.385 | 7.431 | 7.326 | 7.365 | 28,896,030 | -0.04(-0.58%) |
Jan 22, 2007 | 7.370 | 7.464 | 7.354 | 7.408 | 37,698,640 | +0.03(+0.40%) |
Jan 19, 2007 | 7.433 | 7.460 | 7.350 | 7.378 | 40,666,632 | -0.08(-1.09%) |
Jan 18, 2007 | 7.450 | 7.488 | 7.390 | 7.460 | 36,978,688 | +0.06(+0.76%) |
Jan 17, 2007 | 7.321 | 7.453 | 7.321 | 7.403 | 55,366,588 | +0.05(+0.65%) |
Jan 16, 2007 | 7.316 | 7.425 | 7.283 | 7.355 | 56,639,332 | +0.06(+0.86%) |
Jan 12, 2007 | 7.137 | 7.297 | 7.129 | 7.292 | 68,272,544 | +0.19(+2.65%) |
Jan 11, 2007 | 7.096 | 7.122 | 7.064 | 7.104 | 40,937,740 | +0.01(+0.09%) |
Jan 10, 2007 | 7.001 | 7.102 | 6.988 | 7.097 | 37,372,880 | +0.03(+0.40%) |
Jan 09, 2007 | 7.053 | 7.086 | 6.957 | 7.069 | 43,368,640 | +0.04(+0.64%) |
Jan 08, 2007 | 7.010 | 7.079 | 6.955 | 7.024 | 41,649,832 | -0.01(-0.19%) |
Jan 05, 2007 | 7.104 | 7.122 | 7.000 | 7.038 | 34,531,356 | -0.08(-1.16%) |
Jan 04, 2007 | 7.063 | 7.134 | 7.046 | 7.120 | 51,316,628 | +0.06(+0.91%) |