Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.104 | 9.439 | 9.246 | 9.341 | 12,221,437 | -0.26(-2.68%) |
Mar 29, 2007 | 9.630 | 9.651 | 9.551 | 9.599 | 1,951,817 | -0.01(-0.12%) |
Mar 28, 2007 | 9.463 | 9.654 | 9.456 | 9.611 | 4,219,670 | +0.12(+1.31%) |
Mar 27, 2007 | 9.475 | 9.506 | 9.465 | 9.487 | 1,680,232 | +0.01(+0.08%) |
Mar 26, 2007 | 9.439 | 9.496 | 9.413 | 9.480 | 2,870,030 | +0.04(+0.43%) |
Mar 23, 2007 | 9.537 | 9.654 | 9.382 | 9.439 | 7,160,182 | +0.11(+1.15%) |
Mar 22, 2007 | 9.267 | 9.346 | 9.229 | 9.332 | 1,608,492 | +0.02(+0.18%) |
Mar 21, 2007 | 9.296 | 9.322 | 9.184 | 9.315 | 3,165,696 | -0.01(-0.08%) |
Mar 20, 2007 | 9.082 | 9.337 | 9.082 | 9.322 | 9,560,754 | +0.26(+2.81%) |
Mar 19, 2007 | 9.034 | 9.070 | 8.962 | 9.067 | 2,549,087 | +0.10(+1.17%) |
Mar 16, 2007 | 8.915 | 9.034 | 8.912 | 8.962 | 1,478,436 | +0.05(+0.53%) |
Mar 15, 2007 | 8.936 | 8.962 | 8.886 | 8.915 | 1,703,298 | -0.02(-0.24%) |
Mar 14, 2007 | 8.938 | 9.058 | 8.888 | 8.936 | 3,635,679 | -0.03(-0.35%) |
Mar 13, 2007 | 9.031 | 9.020 | 8.915 | 8.967 | 2,401,411 | -0.06(-0.71%) |
Mar 12, 2007 | 8.983 | 9.065 | 8.960 | 9.031 | 1,806,092 | +0.03(+0.37%) |
Mar 09, 2007 | 8.896 | 9.067 | 8.891 | 8.998 | 5,043,634 | +0.10(+1.15%) |
Mar 08, 2007 | 8.867 | 8.972 | 8.857 | 8.896 | 2,085,921 | +0.03(+0.32%) |
Mar 07, 2007 | 8.819 | 8.888 | 8.819 | 8.867 | 1,358,450 | +0.05(+0.54%) |
Mar 06, 2007 | 8.788 | 8.862 | 8.784 | 8.819 | 3,152,376 | +0.03(+0.38%) |
Mar 05, 2007 | 8.965 | 8.984 | 8.755 | 8.786 | 4,278,824 | -0.17(-1.94%) |
Mar 02, 2007 | 8.929 | 8.967 | 8.891 | 8.960 | 1,128,965 | +0.02(+0.21%) |
Mar 01, 2007 | 8.974 | 8.998 | 8.898 | 8.941 | 2,278,261 | -0.03(-0.37%) |
Feb 28, 2007 | 8.938 | 9.015 | 8.896 | 8.974 | 3,889,497 | +0.04(+0.40%) |
Feb 27, 2007 | 9.043 | 9.132 | 8.879 | 8.938 | 6,569,479 | -0.06(-0.66%) |
Feb 26, 2007 | 8.986 | 9.010 | 8.943 | 8.998 | 2,229,821 | -0.01(-0.08%) |
Feb 23, 2007 | 8.941 | 9.012 | 8.938 | 9.005 | 3,281,593 | +0.06(+0.72%) |
Feb 22, 2007 | 8.962 | 8.984 | 8.938 | 8.941 | 2,644,321 | -0.00(-0.03%) |
Feb 21, 2007 | 8.929 | 8.974 | 8.915 | 8.943 | 3,991,024 | +0.01(+0.16%) |
Feb 20, 2007 | 8.967 | 8.981 | 8.922 | 8.929 | 8,683,929 | -0.05(-0.50%) |
Feb 16, 2007 | 8.938 | 8.996 | 8.919 | 8.974 | 7,541,538 | +0.03(+0.32%) |
Feb 15, 2007 | 9.058 | 9.072 | 8.862 | 8.946 | 4,737,794 | -0.11(-1.18%) |
Feb 14, 2007 | 9.093 | 9.113 | 9.046 | 9.053 | 5,749,324 | -0.03(-0.34%) |
Feb 13, 2007 | 9.105 | 9.105 | 9.043 | 9.084 | 4,887,740 | -0.03(-0.37%) |
Feb 12, 2007 | 9.141 | 9.153 | 9.058 | 9.117 | 6,479,946 | -0.02(-0.21%) |
Feb 09, 2007 | 9.141 | 9.210 | 9.122 | 9.136 | 6,843,434 | -0.00(-0.05%) |
Feb 08, 2007 | 9.174 | 9.215 | 9.129 | 9.141 | 9,065,705 | -0.03(-0.36%) |
Feb 07, 2007 | 9.368 | 9.377 | 9.093 | 9.174 | 27,193,338 | -0.31(-3.29%) |
Feb 06, 2007 | 9.534 | 9.618 | 9.470 | 9.487 | 19,558,244 | -0.08(-0.80%) |
Feb 05, 2007 | 9.432 | 9.635 | 9.379 | 9.563 | 35,654,076 | +1.67(+21.21%) |
Feb 02, 2007 | 7.842 | 7.968 | 7.830 | 7.890 | 2,535,242 | +0.09(+1.16%) |
Feb 01, 2007 | 7.866 | 7.890 | 7.747 | 7.799 | 2,228,143 | -0.02(-0.24%) |
Jan 31, 2007 | 7.809 | 7.987 | 7.761 | 7.818 | 3,449,406 | +0.01(+0.15%) |
Jan 30, 2007 | 7.890 | 7.890 | 7.761 | 7.806 | 3,618,898 | -0.10(-1.21%) |
Jan 29, 2007 | 7.911 | 7.983 | 7.830 | 7.902 | 1,611,429 | -0.01(-0.12%) |
Jan 26, 2007 | 8.057 | 8.057 | 7.873 | 7.911 | 1,503,608 | -0.15(-1.80%) |
Jan 25, 2007 | 7.937 | 8.068 | 7.928 | 8.057 | 2,288,976 | +0.13(+1.65%) |
Jan 24, 2007 | 7.842 | 7.942 | 7.816 | 7.925 | 1,792,667 | +0.09(+1.13%) |
Jan 23, 2007 | 7.806 | 7.866 | 7.759 | 7.837 | 1,412,989 | +0.05(+0.64%) |
Jan 22, 2007 | 7.878 | 7.914 | 7.678 | 7.787 | 2,053,617 | -0.02(-0.21%) |
Jan 19, 2007 | 7.618 | 7.840 | 7.606 | 7.804 | 1,899,229 | +0.18(+2.38%) |
Jan 18, 2007 | 7.616 | 7.732 | 7.513 | 7.623 | 1,971,389 | -0.00(-0.03%) |
Jan 17, 2007 | 7.582 | 7.699 | 7.511 | 7.625 | 2,773,118 | +0.00(+0.00%) |
Jan 16, 2007 | 7.630 | 7.687 | 7.544 | 7.625 | 2,583,908 | -0.00(-0.06%) |
Jan 12, 2007 | 7.740 | 7.740 | 7.561 | 7.630 | 2,712,705 | -0.02(-0.25%) |
Jan 11, 2007 | 7.682 | 7.785 | 7.523 | 7.649 | 2,773,957 | +0.01(+0.09%) |
Jan 10, 2007 | 7.711 | 7.711 | 7.570 | 7.642 | 5,489,599 | -0.01(-0.12%) |
Jan 09, 2007 | 7.744 | 7.966 | 7.589 | 7.651 | 5,769,428 | -0.06(-0.77%) |
Jan 08, 2007 | 7.270 | 7.711 | 7.175 | 7.711 | 10,701,047 | +0.62(+8.78%) |
Jan 05, 2007 | 9.051 | 9.051 | 6.972 | 7.089 | 47,047,772 | -2.28(-24.33%) |
Jan 04, 2007 | 9.368 | 9.389 | 9.246 | 9.368 | 2,440,008 | -0.00(-0.05%) |