Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.071 | 8.136 | 7.886 | 8.008 | 6,100,091 | -0.02(-0.27%) |
Mar 29, 2007 | 8.049 | 8.120 | 7.875 | 8.030 | 7,369,578 | +0.07(+0.89%) |
Mar 28, 2007 | 7.938 | 8.022 | 7.859 | 7.959 | 7,868,780 | -0.09(-1.12%) |
Mar 27, 2007 | 8.027 | 8.120 | 7.943 | 8.049 | 4,726,925 | +0.02(+0.20%) |
Mar 26, 2007 | 8.003 | 8.153 | 7.957 | 8.033 | 8,592,692 | +0.07(+0.85%) |
Mar 23, 2007 | 8.036 | 8.196 | 7.929 | 7.965 | 8,766,817 | -0.10(-1.25%) |
Mar 22, 2007 | 8.025 | 8.278 | 7.943 | 8.065 | 17,288,634 | +0.14(+1.79%) |
Mar 21, 2007 | 7.709 | 8.027 | 7.709 | 7.924 | 8,681,675 | +0.21(+2.68%) |
Mar 20, 2007 | 7.799 | 7.815 | 7.654 | 7.717 | 8,279,109 | -0.04(-0.49%) |
Mar 19, 2007 | 7.570 | 7.856 | 7.551 | 7.755 | 10,038,775 | +0.18(+2.41%) |
Mar 16, 2007 | 7.526 | 7.616 | 7.464 | 7.573 | 7,444,973 | +0.05(+0.62%) |
Mar 15, 2007 | 7.559 | 7.717 | 7.513 | 7.526 | 9,953,886 | +0.04(+0.51%) |
Mar 14, 2007 | 7.507 | 7.578 | 7.235 | 7.488 | 11,540,117 | -0.05(-0.61%) |
Mar 13, 2007 | 7.758 | 7.733 | 7.488 | 7.535 | 6,185,237 | -0.22(-2.88%) |
Mar 12, 2007 | 7.739 | 7.837 | 7.665 | 7.758 | 5,346,936 | -0.02(-0.25%) |
Mar 09, 2007 | 7.954 | 7.954 | 7.750 | 7.777 | 5,709,957 | +0.01(+0.11%) |
Mar 08, 2007 | 7.752 | 7.959 | 7.665 | 7.769 | 10,589,083 | +0.15(+1.93%) |
Mar 07, 2007 | 7.810 | 7.812 | 7.592 | 7.622 | 10,376,302 | -0.18(-2.30%) |
Mar 06, 2007 | 7.703 | 7.897 | 7.584 | 7.801 | 15,132,863 | +0.31(+4.14%) |
Mar 05, 2007 | 7.559 | 7.736 | 7.461 | 7.491 | 15,275,890 | -0.20(-2.62%) |
Mar 02, 2007 | 7.736 | 7.932 | 7.624 | 7.692 | 15,016,524 | -0.29(-3.58%) |
Mar 01, 2007 | 7.885 | 8.055 | 7.556 | 7.978 | 18,634,786 | -0.17(-2.10%) |
Feb 28, 2007 | 8.251 | 8.264 | 7.946 | 8.150 | 14,684,734 | -0.10(-1.22%) |
Feb 27, 2007 | 8.509 | 8.509 | 8.117 | 8.251 | 13,090,442 | -0.41(-4.72%) |
Feb 26, 2007 | 8.803 | 8.882 | 8.645 | 8.659 | 7,554,716 | -0.14(-1.58%) |
Feb 23, 2007 | 8.915 | 8.959 | 8.714 | 8.798 | 11,113,309 | -0.07(-0.83%) |
Feb 22, 2007 | 9.073 | 9.103 | 8.809 | 8.871 | 12,197,965 | -0.15(-1.63%) |
Feb 21, 2007 | 8.937 | 9.068 | 8.844 | 9.019 | 11,698,315 | +0.10(+1.13%) |
Feb 20, 2007 | 8.757 | 8.970 | 8.686 | 8.918 | 9,249,765 | +0.12(+1.33%) |
Feb 16, 2007 | 8.629 | 8.842 | 8.556 | 8.801 | 11,384,119 | +0.17(+1.99%) |
Feb 15, 2007 | 8.610 | 8.635 | 8.509 | 8.629 | 11,418,185 | +0.02(+0.28%) |
Feb 14, 2007 | 8.645 | 8.716 | 8.539 | 8.605 | 27,826,242 | +0.14(+1.61%) |
Feb 13, 2007 | 9.704 | 9.803 | 8.321 | 8.468 | 83,667,192 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.264 | 9.558 | 31,925,142 | -0.57(-5.65%) |
Feb 09, 2007 | 9.895 | 10.20 | 9.833 | 10.13 | 17,502,910 | +0.27(+2.73%) |
Feb 08, 2007 | 9.533 | 10.13 | 9.441 | 9.860 | 13,115,966 | +0.33(+3.46%) |
Feb 07, 2007 | 9.264 | 9.754 | 9.247 | 9.530 | 9,560,469 | +0.21(+2.22%) |
Feb 06, 2007 | 9.204 | 9.337 | 9.182 | 9.323 | 7,770,891 | +0.16(+1.69%) |
Feb 05, 2007 | 9.073 | 9.217 | 9.013 | 9.168 | 5,695,359 | +0.04(+0.39%) |
Feb 02, 2007 | 9.204 | 9.220 | 9.046 | 9.133 | 7,953,562 | -0.08(-0.86%) |
Feb 01, 2007 | 9.247 | 9.400 | 9.108 | 9.212 | 6,680,279 | -0.05(-0.50%) |
Jan 31, 2007 | 9.111 | 9.283 | 9.032 | 9.258 | 3,731,318 | +0.14(+1.55%) |
Jan 30, 2007 | 9.146 | 9.228 | 9.081 | 9.117 | 5,305,415 | -0.07(-0.71%) |
Jan 29, 2007 | 9.253 | 9.266 | 9.122 | 9.182 | 4,654,122 | -0.11(-1.17%) |
Jan 26, 2007 | 9.340 | 9.362 | 9.187 | 9.291 | 8,186,960 | +0.01(+0.15%) |
Jan 25, 2007 | 9.337 | 9.430 | 9.245 | 9.277 | 5,036,435 | -0.01(-0.06%) |
Jan 24, 2007 | 9.111 | 9.411 | 9.111 | 9.283 | 8,161,885 | +0.16(+1.73%) |
Jan 23, 2007 | 8.967 | 9.196 | 8.852 | 9.125 | 10,055,257 | -0.11(-1.21%) |
Jan 22, 2007 | 9.397 | 9.441 | 9.223 | 9.236 | 5,483,738 | -0.18(-1.88%) |
Jan 19, 2007 | 9.353 | 9.569 | 9.198 | 9.413 | 5,377,149 | +0.06(+0.67%) |
Jan 18, 2007 | 9.672 | 9.672 | 9.084 | 9.351 | 9,162,042 | -0.30(-3.13%) |
Jan 17, 2007 | 9.394 | 9.713 | 9.394 | 9.653 | 7,829,558 | +0.20(+2.07%) |
Jan 16, 2007 | 9.457 | 9.612 | 9.343 | 9.457 | 8,239,043 | +0.12(+1.28%) |
Jan 12, 2007 | 9.473 | 9.503 | 9.277 | 9.337 | 8,003,401 | -0.09(-0.95%) |
Jan 11, 2007 | 9.637 | 9.653 | 9.313 | 9.427 | 8,984,883 | -0.18(-1.87%) |
Jan 10, 2007 | 9.212 | 9.699 | 9.062 | 9.607 | 13,707,045 | +0.39(+4.29%) |
Jan 09, 2007 | 9.258 | 9.432 | 9.144 | 9.212 | 11,668,179 | -0.06(-0.62%) |
Jan 08, 2007 | 9.046 | 9.296 | 8.899 | 9.269 | 13,463,617 | +0.26(+2.84%) |
Jan 05, 2007 | 8.708 | 9.117 | 8.705 | 9.013 | 13,648,279 | +0.33(+3.79%) |
Jan 04, 2007 | 8.460 | 8.714 | 8.305 | 8.684 | 12,121,564 | +0.24(+2.84%) |