Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.759 | 9.844 | 9.711 | 9.814 | 239,361 | +0.07(+0.68%) |
Mar 29, 2007 | 9.723 | 9.753 | 9.686 | 9.747 | 159,134 | +0.07(+0.69%) |
Mar 28, 2007 | 9.638 | 9.698 | 9.589 | 9.680 | 735,088 | +0.01(+0.13%) |
Mar 27, 2007 | 9.808 | 9.832 | 9.638 | 9.668 | 387,435 | -0.15(-1.54%) |
Mar 26, 2007 | 9.838 | 9.868 | 9.650 | 9.820 | 200,238 | -0.03(-0.31%) |
Mar 23, 2007 | 9.844 | 9.929 | 9.844 | 9.850 | 161,280 | -0.02(-0.25%) |
Mar 22, 2007 | 9.923 | 9.923 | 9.820 | 9.874 | 194,956 | +0.00(+0.00%) |
Mar 21, 2007 | 9.741 | 9.898 | 9.680 | 9.874 | 323,385 | +0.12(+1.18%) |
Mar 20, 2007 | 9.705 | 9.783 | 9.650 | 9.759 | 366,140 | +0.07(+0.69%) |
Mar 19, 2007 | 9.753 | 9.753 | 9.674 | 9.692 | 218,231 | -0.01(-0.06%) |
Mar 16, 2007 | 9.777 | 9.771 | 9.668 | 9.698 | 593,782 | -0.07(-0.74%) |
Mar 15, 2007 | 9.711 | 9.783 | 9.692 | 9.771 | 311,005 | +0.08(+0.88%) |
Mar 14, 2007 | 9.692 | 9.729 | 9.486 | 9.686 | 286,573 | -0.03(-0.31%) |
Mar 13, 2007 | 9.898 | 9.868 | 9.692 | 9.717 | 301,430 | -0.18(-1.84%) |
Mar 12, 2007 | 9.801 | 9.904 | 9.759 | 9.898 | 129,585 | +0.12(+1.24%) |
Mar 09, 2007 | 9.777 | 9.838 | 9.692 | 9.777 | 247,450 | +0.05(+0.56%) |
Mar 08, 2007 | 9.965 | 9.995 | 9.692 | 9.723 | 463,866 | -0.18(-1.83%) |
Mar 07, 2007 | 9.904 | 9.995 | 9.789 | 9.904 | 492,589 | +0.02(+0.18%) |
Mar 06, 2007 | 9.717 | 9.929 | 9.692 | 9.886 | 585,858 | +0.19(+2.00%) |
Mar 05, 2007 | 9.698 | 9.801 | 9.644 | 9.692 | 503,980 | -0.10(-0.99%) |
Mar 02, 2007 | 9.735 | 9.935 | 9.698 | 9.789 | 742,516 | +0.02(+0.25%) |
Mar 01, 2007 | 9.596 | 9.801 | 9.371 | 9.765 | 580,576 | +0.05(+0.50%) |
Feb 28, 2007 | 9.662 | 9.814 | 9.602 | 9.717 | 329,493 | +0.08(+0.82%) |
Feb 27, 2007 | 9.856 | 9.935 | 9.571 | 9.638 | 518,341 | -0.28(-2.87%) |
Feb 26, 2007 | 9.929 | 9.959 | 9.814 | 9.923 | 180,594 | +0.01(+0.12%) |
Feb 23, 2007 | 9.935 | 9.977 | 9.862 | 9.911 | 231,603 | -0.07(-0.67%) |
Feb 22, 2007 | 9.989 | 9.989 | 9.838 | 9.977 | 300,275 | -0.01(-0.12%) |
Feb 21, 2007 | 9.898 | 9.989 | 9.832 | 9.989 | 218,066 | +0.02(+0.18%) |
Feb 20, 2007 | 9.917 | 10.05 | 9.838 | 9.971 | 470,964 | +0.01(+0.06%) |
Feb 16, 2007 | 9.989 | 10.02 | 9.844 | 9.965 | 227,971 | -0.02(-0.24%) |
Feb 15, 2007 | 9.850 | 9.995 | 9.783 | 9.989 | 336,261 | +0.14(+1.41%) |
Feb 14, 2007 | 10.13 | 10.13 | 9.680 | 9.850 | 582,332 | -0.25(-2.52%) |
Feb 13, 2007 | 10.06 | 10.18 | 9.904 | 10.10 | 228,963 | +0.05(+0.48%) |
Feb 12, 2007 | 10.21 | 10.21 | 9.941 | 10.06 | 260,962 | -0.16(-1.60%) |
Feb 09, 2007 | 10.12 | 10.29 | 9.904 | 10.22 | 536,665 | +0.10(+0.96%) |
Feb 08, 2007 | 10.18 | 10.18 | 10.07 | 10.12 | 345,011 | -0.10(-0.95%) |
Feb 07, 2007 | 10.09 | 10.22 | 10.03 | 10.22 | 353,430 | +0.03(+0.30%) |
Feb 06, 2007 | 10.08 | 10.19 | 10.02 | 10.19 | 247,450 | +0.13(+1.26%) |
Feb 05, 2007 | 10.10 | 10.13 | 9.977 | 10.06 | 426,724 | -0.04(-0.36%) |
Feb 02, 2007 | 10.27 | 10.27 | 10.04 | 10.10 | 295,818 | -0.17(-1.65%) |
Feb 01, 2007 | 10.18 | 10.27 | 10.03 | 10.27 | 382,813 | +0.12(+1.19%) |
Jan 31, 2007 | 10.11 | 10.24 | 9.983 | 10.15 | 354,750 | +0.00(+0.00%) |
Jan 30, 2007 | 10.06 | 10.15 | 9.983 | 10.15 | 283,272 | +0.14(+1.39%) |
Jan 29, 2007 | 9.856 | 10.04 | 9.820 | 10.01 | 401,467 | +0.15(+1.47%) |
Jan 26, 2007 | 9.674 | 9.892 | 9.668 | 9.862 | 312,655 | +0.13(+1.31%) |
Jan 25, 2007 | 9.729 | 9.777 | 9.668 | 9.735 | 293,011 | -0.01(-0.06%) |
Jan 24, 2007 | 9.626 | 9.741 | 9.589 | 9.741 | 177,622 | +0.12(+1.20%) |
Jan 23, 2007 | 9.541 | 9.692 | 9.535 | 9.626 | 574,468 | +0.07(+0.76%) |
Jan 22, 2007 | 9.602 | 9.608 | 9.493 | 9.553 | 744,497 | -0.06(-0.63%) |
Jan 19, 2007 | 9.553 | 9.614 | 9.517 | 9.614 | 355,080 | +0.05(+0.57%) |
Jan 18, 2007 | 9.656 | 9.656 | 9.523 | 9.559 | 542,938 | -0.06(-0.63%) |
Jan 17, 2007 | 9.711 | 9.747 | 9.596 | 9.620 | 361,518 | -0.05(-0.56%) |
Jan 16, 2007 | 9.692 | 9.747 | 9.632 | 9.674 | 282,942 | -0.01(-0.13%) |
Jan 12, 2007 | 9.614 | 9.705 | 9.596 | 9.686 | 449,504 | +0.05(+0.50%) |
Jan 11, 2007 | 9.698 | 9.765 | 9.565 | 9.638 | 550,366 | -0.04(-0.44%) |
Jan 10, 2007 | 9.662 | 9.717 | 9.650 | 9.680 | 274,193 | -0.01(-0.06%) |
Jan 09, 2007 | 9.535 | 9.705 | 9.505 | 9.686 | 262,802 | +0.12(+1.20%) |
Jan 08, 2007 | 9.602 | 9.608 | 9.505 | 9.571 | 2,216,159 | -0.02(-0.25%) |
Jan 05, 2007 | 9.462 | 9.753 | 9.462 | 9.596 | 556,144 | -0.16(-1.61%) |
Jan 04, 2007 | 9.729 | 9.777 | 9.638 | 9.753 | 521,643 | -0.02(-0.19%) |