Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.259 | 8.363 | 8.210 | 8.299 | 461,358 | +0.05(+0.56%) |
Mar 29, 2007 | 8.348 | 8.348 | 8.129 | 8.253 | 831,777 | -0.03(-0.31%) |
Mar 28, 2007 | 8.343 | 8.469 | 8.230 | 8.279 | 1,277,885 | -0.14(-1.68%) |
Mar 27, 2007 | 8.469 | 8.488 | 8.360 | 8.420 | 560,441 | -0.09(-1.08%) |
Mar 26, 2007 | 8.596 | 8.596 | 8.415 | 8.512 | 1,053,975 | -0.07(-0.84%) |
Mar 23, 2007 | 8.368 | 8.596 | 8.360 | 8.585 | 850,814 | +0.20(+2.41%) |
Mar 22, 2007 | 8.394 | 8.412 | 8.158 | 8.383 | 1,564,182 | -0.02(-0.21%) |
Mar 21, 2007 | 8.265 | 8.406 | 8.147 | 8.400 | 798,517 | +0.12(+1.39%) |
Mar 20, 2007 | 7.942 | 8.285 | 7.942 | 8.285 | 680,172 | +0.31(+3.86%) |
Mar 19, 2007 | 8.158 | 8.161 | 7.919 | 7.977 | 1,532,246 | -0.14(-1.77%) |
Mar 16, 2007 | 8.321 | 8.331 | 8.060 | 8.121 | 1,434,808 | -0.21(-2.52%) |
Mar 15, 2007 | 8.271 | 8.377 | 8.224 | 8.331 | 646,104 | +0.07(+0.84%) |
Mar 14, 2007 | 8.132 | 8.265 | 7.936 | 8.262 | 1,624,949 | +0.12(+1.52%) |
Mar 13, 2007 | 8.472 | 8.426 | 8.138 | 8.138 | 1,046,907 | -0.33(-3.94%) |
Mar 12, 2007 | 8.469 | 8.567 | 8.417 | 8.472 | 646,003 | +0.02(+0.20%) |
Mar 09, 2007 | 8.461 | 8.541 | 8.380 | 8.455 | 819,179 | +0.03(+0.41%) |
Mar 08, 2007 | 8.406 | 8.533 | 8.363 | 8.420 | 903,252 | +0.09(+1.11%) |
Mar 07, 2007 | 8.348 | 8.380 | 8.250 | 8.328 | 1,409,821 | -0.04(-0.52%) |
Mar 06, 2007 | 8.487 | 8.487 | 8.305 | 8.371 | 1,455,751 | -0.01(-0.14%) |
Mar 05, 2007 | 8.628 | 8.645 | 8.317 | 8.383 | 1,495,862 | -0.28(-3.19%) |
Mar 02, 2007 | 8.815 | 8.873 | 8.657 | 8.659 | 1,593,508 | -0.22(-2.43%) |
Mar 01, 2007 | 8.930 | 8.979 | 8.680 | 8.875 | 948,963 | -0.09(-0.96%) |
Feb 28, 2007 | 8.947 | 9.080 | 8.757 | 8.962 | 1,399,643 | -0.02(-0.19%) |
Feb 27, 2007 | 9.226 | 9.236 | 8.855 | 8.979 | 2,041,186 | -0.36(-3.83%) |
Feb 26, 2007 | 9.601 | 9.613 | 9.290 | 9.336 | 1,091,098 | -0.27(-2.76%) |
Feb 23, 2007 | 9.498 | 9.627 | 9.449 | 9.601 | 843,923 | +0.06(+0.66%) |
Feb 22, 2007 | 9.679 | 9.705 | 9.483 | 9.538 | 999,013 | -0.12(-1.19%) |
Feb 21, 2007 | 9.506 | 9.731 | 9.446 | 9.653 | 910,347 | +0.13(+1.39%) |
Feb 20, 2007 | 9.299 | 9.570 | 9.224 | 9.521 | 697,209 | +0.19(+2.04%) |
Feb 16, 2007 | 9.478 | 9.478 | 9.253 | 9.331 | 715,646 | -0.15(-1.55%) |
Feb 15, 2007 | 9.440 | 9.503 | 9.339 | 9.478 | 1,083,766 | +0.01(+0.06%) |
Feb 14, 2007 | 9.074 | 9.495 | 9.074 | 9.472 | 1,495,189 | +0.39(+4.25%) |
Feb 13, 2007 | 8.904 | 9.097 | 8.901 | 9.086 | 662,780 | +0.16(+1.77%) |
Feb 12, 2007 | 8.982 | 9.011 | 8.832 | 8.927 | 667,709 | -0.09(-1.02%) |
Feb 09, 2007 | 9.109 | 9.175 | 8.950 | 9.020 | 826,507 | -0.07(-0.82%) |
Feb 08, 2007 | 9.279 | 9.279 | 9.057 | 9.094 | 745,562 | -0.16(-1.74%) |
Feb 07, 2007 | 9.189 | 9.305 | 9.189 | 9.256 | 773,496 | +0.04(+0.47%) |
Feb 06, 2007 | 8.979 | 9.290 | 8.979 | 9.213 | 1,297,759 | +0.24(+2.70%) |
Feb 05, 2007 | 9.094 | 9.094 | 8.933 | 8.971 | 1,599,948 | -0.16(-1.77%) |
Feb 02, 2007 | 9.259 | 9.319 | 9.117 | 9.132 | 1,751,862 | -0.16(-1.71%) |
Feb 01, 2007 | 8.642 | 9.302 | 8.469 | 9.290 | 5,964,827 | +1.29(+16.09%) |
Jan 31, 2007 | 8.046 | 8.138 | 7.945 | 8.003 | 1,500,327 | -0.02(-0.29%) |
Jan 30, 2007 | 7.738 | 8.054 | 7.701 | 8.026 | 2,501,840 | +0.30(+3.88%) |
Jan 29, 2007 | 7.553 | 7.735 | 7.553 | 7.726 | 815,253 | +0.14(+1.86%) |
Jan 26, 2007 | 7.605 | 7.648 | 7.464 | 7.585 | 2,090,132 | +0.00(+0.04%) |
Jan 25, 2007 | 7.686 | 7.700 | 7.568 | 7.582 | 1,508,540 | -0.09(-1.13%) |
Jan 24, 2007 | 7.576 | 7.700 | 7.475 | 7.668 | 1,333,968 | +0.05(+0.64%) |
Jan 23, 2007 | 7.545 | 7.663 | 7.458 | 7.619 | 995,639 | +0.03(+0.46%) |
Jan 22, 2007 | 7.841 | 7.879 | 7.545 | 7.585 | 1,026,222 | -0.18(-2.30%) |
Jan 19, 2007 | 7.778 | 7.844 | 7.726 | 7.764 | 572,795 | -0.05(-0.59%) |
Jan 18, 2007 | 7.818 | 7.838 | 7.738 | 7.810 | 1,153,287 | +0.01(+0.18%) |
Jan 17, 2007 | 7.879 | 7.959 | 7.746 | 7.795 | 1,453,234 | -0.13(-1.67%) |
Jan 16, 2007 | 7.853 | 8.075 | 7.789 | 7.928 | 1,380,631 | +0.06(+0.77%) |
Jan 12, 2007 | 7.657 | 7.876 | 7.657 | 7.867 | 1,406,732 | +0.20(+2.67%) |
Jan 11, 2007 | 7.513 | 7.758 | 7.510 | 7.663 | 1,313,706 | +0.12(+1.57%) |
Jan 10, 2007 | 7.458 | 7.594 | 7.426 | 7.545 | 1,370,012 | +0.06(+0.77%) |
Jan 09, 2007 | 7.461 | 7.556 | 7.424 | 7.487 | 951,080 | +0.02(+0.23%) |
Jan 08, 2007 | 7.452 | 7.556 | 7.357 | 7.470 | 678,932 | +0.00(+0.04%) |
Jan 05, 2007 | 7.720 | 7.723 | 7.409 | 7.467 | 1,194,729 | -0.27(-3.54%) |
Jan 04, 2007 | 7.438 | 7.755 | 7.352 | 7.740 | 2,633,189 | +0.31(+4.15%) |