Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.258 | 9.394 | 9.176 | 9.231 | 445,690 | -0.02(-0.18%) |
Mar 29, 2007 | 9.180 | 9.296 | 9.013 | 9.248 | 431,881 | +0.09(+1.00%) |
Mar 28, 2007 | 8.982 | 9.187 | 8.982 | 9.156 | 743,894 | +0.17(+1.89%) |
Mar 27, 2007 | 8.986 | 9.091 | 8.931 | 8.986 | 194,493 | -0.02(-0.19%) |
Mar 26, 2007 | 8.952 | 9.037 | 8.873 | 9.003 | 596,114 | +0.05(+0.57%) |
Mar 23, 2007 | 8.989 | 9.057 | 8.908 | 8.952 | 819,693 | -0.07(-0.75%) |
Mar 22, 2007 | 9.098 | 9.139 | 8.993 | 9.020 | 302,904 | -0.08(-0.90%) |
Mar 21, 2007 | 9.050 | 9.102 | 8.897 | 9.102 | 664,275 | +0.05(+0.53%) |
Mar 20, 2007 | 9.085 | 9.085 | 8.972 | 9.054 | 187,148 | -0.06(-0.71%) |
Mar 19, 2007 | 9.061 | 9.173 | 9.057 | 9.119 | 226,811 | +0.08(+0.90%) |
Mar 16, 2007 | 9.064 | 9.088 | 8.986 | 9.037 | 572,316 | -0.02(-0.26%) |
Mar 15, 2007 | 9.054 | 9.343 | 8.962 | 9.061 | 1,240,117 | +0.30(+3.38%) |
Mar 14, 2007 | 8.884 | 8.972 | 8.741 | 8.765 | 1,139,932 | -0.16(-1.79%) |
Mar 13, 2007 | 9.105 | 9.112 | 8.904 | 8.925 | 402,795 | -0.18(-1.98%) |
Mar 12, 2007 | 9.040 | 9.139 | 9.027 | 9.105 | 517,082 | -0.02(-0.26%) |
Mar 09, 2007 | 9.207 | 9.207 | 9.023 | 9.129 | 418,954 | -0.02(-0.19%) |
Mar 08, 2007 | 9.272 | 9.272 | 9.074 | 9.146 | 328,465 | -0.04(-0.44%) |
Mar 07, 2007 | 9.299 | 9.299 | 9.166 | 9.187 | 337,866 | -0.14(-1.50%) |
Mar 06, 2007 | 9.282 | 9.353 | 9.187 | 9.326 | 615,798 | +0.13(+1.41%) |
Mar 05, 2007 | 9.296 | 9.306 | 9.173 | 9.197 | 467,724 | -0.18(-1.96%) |
Mar 02, 2007 | 9.462 | 9.622 | 9.289 | 9.381 | 427,180 | -0.14(-1.47%) |
Mar 01, 2007 | 9.462 | 9.656 | 9.432 | 9.520 | 376,577 | +0.00(+0.04%) |
Feb 28, 2007 | 9.530 | 9.643 | 9.452 | 9.517 | 475,069 | +0.02(+0.22%) |
Feb 27, 2007 | 9.721 | 9.721 | 9.490 | 9.496 | 626,081 | -0.31(-3.16%) |
Feb 26, 2007 | 9.741 | 9.813 | 9.633 | 9.806 | 187,075 | +0.07(+0.77%) |
Feb 23, 2007 | 9.769 | 9.820 | 9.656 | 9.731 | 180,685 | -0.05(-0.52%) |
Feb 22, 2007 | 9.786 | 9.823 | 9.680 | 9.782 | 222,698 | +0.03(+0.31%) |
Feb 21, 2007 | 9.735 | 9.813 | 9.643 | 9.752 | 489,172 | +0.00(+0.03%) |
Feb 20, 2007 | 9.684 | 9.786 | 9.476 | 9.748 | 195,668 | +0.05(+0.49%) |
Feb 16, 2007 | 9.578 | 9.752 | 9.530 | 9.701 | 242,088 | +0.12(+1.28%) |
Feb 15, 2007 | 9.598 | 9.633 | 9.517 | 9.578 | 440,989 | -0.02(-0.21%) |
Feb 14, 2007 | 9.667 | 9.806 | 9.588 | 9.598 | 214,119 | -0.07(-0.70%) |
Feb 13, 2007 | 9.684 | 9.752 | 9.551 | 9.667 | 236,506 | +0.02(+0.25%) |
Feb 12, 2007 | 9.684 | 9.684 | 9.561 | 9.643 | 384,286 | -0.02(-0.21%) |
Feb 09, 2007 | 9.578 | 9.765 | 9.527 | 9.663 | 850,248 | +0.11(+1.14%) |
Feb 08, 2007 | 9.432 | 9.564 | 9.316 | 9.554 | 420,423 | +0.12(+1.30%) |
Feb 07, 2007 | 9.299 | 9.459 | 9.244 | 9.432 | 355,788 | +0.14(+1.46%) |
Feb 06, 2007 | 9.234 | 9.309 | 9.190 | 9.296 | 258,247 | +0.07(+0.77%) |
Feb 05, 2007 | 9.173 | 9.323 | 9.156 | 9.224 | 821,456 | +0.01(+0.07%) |
Feb 02, 2007 | 9.241 | 9.309 | 9.183 | 9.217 | 471,838 | +0.01(+0.07%) |
Feb 01, 2007 | 9.091 | 9.302 | 9.054 | 9.210 | 299,379 | +0.13(+1.39%) |
Jan 31, 2007 | 9.139 | 9.156 | 8.986 | 9.085 | 332,284 | -0.03(-0.37%) |
Jan 30, 2007 | 9.006 | 9.123 | 8.962 | 9.119 | 362,251 | +0.09(+1.02%) |
Jan 29, 2007 | 9.020 | 9.139 | 8.969 | 9.027 | 303,786 | -0.03(-0.34%) |
Jan 26, 2007 | 9.020 | 9.078 | 8.931 | 9.057 | 257,366 | +0.02(+0.23%) |
Jan 25, 2007 | 9.074 | 9.098 | 8.979 | 9.037 | 529,716 | -0.04(-0.45%) |
Jan 24, 2007 | 8.952 | 9.173 | 8.928 | 9.078 | 472,425 | +0.14(+1.60%) |
Jan 23, 2007 | 8.731 | 9.013 | 8.700 | 8.935 | 577,898 | +0.18(+2.02%) |
Jan 22, 2007 | 8.686 | 8.822 | 8.611 | 8.758 | 763,578 | +0.09(+0.98%) |
Jan 19, 2007 | 8.560 | 8.693 | 8.424 | 8.673 | 596,701 | +0.14(+1.68%) |
Jan 18, 2007 | 8.679 | 8.679 | 8.519 | 8.530 | 344,330 | -0.16(-1.80%) |
Jan 17, 2007 | 8.594 | 8.731 | 8.494 | 8.686 | 527,365 | +0.07(+0.87%) |
Jan 16, 2007 | 8.731 | 8.805 | 8.577 | 8.611 | 728,322 | -0.11(-1.21%) |
Jan 12, 2007 | 8.673 | 8.778 | 8.598 | 8.717 | 357,551 | +0.03(+0.31%) |
Jan 11, 2007 | 8.560 | 8.754 | 8.560 | 8.690 | 509,737 | +0.13(+1.51%) |
Jan 10, 2007 | 8.550 | 8.656 | 8.506 | 8.560 | 832,033 | -0.05(-0.59%) |
Jan 09, 2007 | 8.615 | 8.645 | 8.424 | 8.611 | 708,050 | -0.00(-0.04%) |
Jan 08, 2007 | 8.632 | 8.676 | 8.482 | 8.615 | 945,732 | +0.07(+0.88%) |
Jan 05, 2007 | 8.550 | 8.788 | 8.537 | 8.540 | 658,986 | -0.31(-3.46%) |
Jan 04, 2007 | 8.748 | 8.867 | 8.598 | 8.846 | 594,645 | +0.11(+1.29%) |