Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.31 | 10.45 | 10.06 | 10.18 | 358,101 | -0.11(-1.03%) |
Mar 29, 2007 | 10.29 | 10.45 | 10.06 | 10.28 | 190,787 | +0.13(+1.24%) |
Mar 28, 2007 | 10.30 | 10.33 | 9.964 | 10.16 | 490,267 | -0.22(-2.14%) |
Mar 27, 2007 | 10.46 | 10.54 | 10.22 | 10.38 | 569,641 | -0.06(-0.56%) |
Mar 26, 2007 | 10.04 | 10.51 | 10.01 | 10.44 | 442,554 | +0.44(+4.35%) |
Mar 23, 2007 | 10.01 | 10.09 | 9.886 | 10.00 | 233,151 | +0.03(+0.29%) |
Mar 22, 2007 | 10.16 | 10.18 | 9.896 | 9.973 | 720,541 | -0.18(-1.81%) |
Mar 21, 2007 | 9.925 | 10.20 | 9.674 | 10.16 | 909,184 | +0.21(+2.14%) |
Mar 20, 2007 | 9.354 | 10.20 | 9.354 | 9.944 | 918,118 | +0.55(+5.87%) |
Mar 19, 2007 | 9.393 | 9.528 | 9.277 | 9.393 | 473,011 | +0.08(+0.83%) |
Mar 16, 2007 | 9.403 | 9.432 | 9.122 | 9.316 | 743,022 | -0.10(-1.03%) |
Mar 15, 2007 | 9.132 | 9.412 | 9.132 | 9.412 | 251,930 | +0.26(+2.85%) |
Mar 14, 2007 | 9.171 | 9.316 | 8.890 | 9.151 | 687,427 | -0.01(-0.11%) |
Mar 13, 2007 | 9.625 | 9.625 | 9.093 | 9.161 | 473,196 | -0.46(-4.82%) |
Mar 12, 2007 | 9.432 | 9.848 | 9.364 | 9.625 | 624,820 | +0.17(+1.84%) |
Mar 09, 2007 | 9.374 | 9.563 | 9.267 | 9.451 | 356,163 | +0.08(+0.83%) |
Mar 08, 2007 | 9.180 | 9.596 | 9.171 | 9.374 | 590,781 | +0.26(+2.87%) |
Mar 07, 2007 | 9.383 | 9.412 | 8.996 | 9.112 | 591,386 | -0.21(-2.28%) |
Mar 06, 2007 | 8.948 | 9.451 | 8.851 | 9.325 | 1,354,061 | +0.46(+5.24%) |
Mar 05, 2007 | 8.745 | 8.948 | 8.619 | 8.861 | 973,569 | -0.10(-1.08%) |
Mar 02, 2007 | 8.638 | 9.111 | 8.638 | 8.958 | 731,990 | +0.19(+2.21%) |
Mar 01, 2007 | 8.542 | 8.890 | 8.271 | 8.764 | 903,930 | +0.05(+0.55%) |
Feb 28, 2007 | 8.658 | 8.784 | 8.629 | 8.716 | 810,696 | +0.02(+0.22%) |
Feb 27, 2007 | 8.667 | 8.822 | 8.464 | 8.697 | 1,051,112 | -0.21(-2.39%) |
Feb 26, 2007 | 9.277 | 9.277 | 8.764 | 8.909 | 642,217 | -0.28(-3.05%) |
Feb 23, 2007 | 8.929 | 9.325 | 8.803 | 9.190 | 908,795 | +0.31(+3.49%) |
Feb 22, 2007 | 8.716 | 9.132 | 8.571 | 8.880 | 2,674,157 | +0.88(+11.00%) |
Feb 21, 2007 | 8.155 | 8.290 | 7.932 | 8.000 | 500,197 | -0.15(-1.78%) |
Feb 20, 2007 | 7.719 | 8.174 | 7.719 | 8.145 | 475,661 | +0.41(+5.25%) |
Feb 16, 2007 | 7.700 | 7.739 | 7.624 | 7.739 | 290,153 | +0.07(+0.88%) |
Feb 15, 2007 | 7.642 | 7.710 | 7.545 | 7.671 | 238,748 | +0.07(+0.89%) |
Feb 14, 2007 | 7.710 | 7.729 | 7.565 | 7.603 | 147,272 | -0.13(-1.63%) |
Feb 13, 2007 | 7.671 | 7.739 | 7.439 | 7.729 | 471,732 | +0.12(+1.52%) |
Feb 12, 2007 | 7.661 | 7.739 | 7.400 | 7.613 | 272,908 | -0.04(-0.51%) |
Feb 09, 2007 | 7.710 | 7.903 | 7.526 | 7.652 | 558,075 | -0.05(-0.63%) |
Feb 08, 2007 | 7.216 | 7.787 | 7.168 | 7.700 | 764,517 | +0.49(+6.85%) |
Feb 07, 2007 | 7.024 | 7.391 | 6.926 | 7.207 | 3,648,722 | -0.26(-3.50%) |
Feb 06, 2007 | 7.236 | 7.681 | 7.158 | 7.468 | 608,611 | +0.26(+3.62%) |
Feb 05, 2007 | 7.333 | 7.333 | 7.168 | 7.207 | 185,512 | -0.12(-1.59%) |
Feb 02, 2007 | 7.255 | 7.381 | 7.197 | 7.323 | 260,579 | +0.06(+0.80%) |
Feb 01, 2007 | 7.255 | 7.294 | 7.120 | 7.265 | 62,819 | +0.06(+0.81%) |
Jan 31, 2007 | 7.081 | 7.255 | 7.052 | 7.207 | 169,653 | +0.12(+1.64%) |
Jan 30, 2007 | 7.207 | 7.255 | 7.081 | 7.091 | 63,878 | -0.07(-0.95%) |
Jan 29, 2007 | 6.994 | 7.333 | 6.994 | 7.158 | 206,043 | +0.10(+1.37%) |
Jan 26, 2007 | 7.149 | 7.149 | 6.839 | 7.062 | 141,139 | -0.03(-0.41%) |
Jan 25, 2007 | 7.333 | 7.333 | 7.013 | 7.091 | 206,389 | -0.21(-2.91%) |
Jan 24, 2007 | 7.255 | 7.371 | 7.091 | 7.304 | 76,459 | +0.04(+0.53%) |
Jan 23, 2007 | 7.342 | 7.400 | 7.216 | 7.265 | 142,317 | -0.06(-0.79%) |
Jan 22, 2007 | 7.158 | 7.478 | 7.071 | 7.323 | 241,570 | +0.14(+1.88%) |
Jan 19, 2007 | 7.120 | 7.265 | 7.081 | 7.187 | 72,380 | +0.05(+0.68%) |
Jan 18, 2007 | 7.110 | 7.323 | 7.091 | 7.139 | 192,579 | +0.00(+0.00%) |
Jan 17, 2007 | 7.178 | 7.284 | 7.110 | 7.139 | 285,092 | -0.08(-1.07%) |
Jan 16, 2007 | 7.594 | 7.642 | 7.149 | 7.216 | 153,261 | -0.32(-4.24%) |
Jan 12, 2007 | 7.603 | 7.681 | 7.497 | 7.536 | 119,800 | -0.05(-0.64%) |
Jan 11, 2007 | 7.236 | 7.603 | 7.207 | 7.584 | 128,234 | +0.38(+5.23%) |
Jan 10, 2007 | 7.323 | 7.333 | 7.120 | 7.207 | 85,417 | -0.17(-2.36%) |
Jan 09, 2007 | 6.955 | 7.429 | 6.955 | 7.381 | 271,449 | +0.42(+5.97%) |
Jan 08, 2007 | 7.052 | 7.052 | 6.839 | 6.965 | 240,107 | -0.06(-0.83%) |
Jan 05, 2007 | 7.052 | 7.149 | 6.965 | 7.023 | 372,467 | -0.08(-1.09%) |
Jan 04, 2007 | 7.004 | 7.129 | 6.868 | 7.100 | 194,793 | +0.10(+1.38%) |