Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.089 | 9.102 | 9.034 | 9.083 | 70,695 | +0.02(+0.17%) |
Mar 29, 2007 | 9.091 | 9.091 | 9.025 | 9.067 | 39,879 | -0.02(-0.27%) |
Mar 28, 2007 | 9.091 | 9.091 | 9.091 | 9.091 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 9.047 | 9.091 | 9.025 | 9.091 | 36,253 | +0.04(+0.49%) |
Mar 26, 2007 | 9.089 | 9.177 | 9.025 | 9.047 | 192,145 | -0.15(-1.58%) |
Mar 23, 2007 | 9.193 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 9.175 | 9.193 | 9.175 | 9.193 | 5,438 | -0.08(-0.81%) |
Mar 21, 2007 | 9.268 | 9.268 | 9.268 | 9.268 | 25,377 | -0.08(-0.87%) |
Mar 20, 2007 | 9.352 | 9.625 | 9.350 | 9.350 | 101,510 | +0.00(+0.05%) |
Mar 19, 2007 | 9.312 | 9.389 | 9.292 | 9.345 | 59,818 | +0.19(+2.07%) |
Mar 16, 2007 | 9.155 | 9.155 | 9.155 | 9.155 | 3,625 | +0.06(+0.63%) |
Mar 15, 2007 | 8.902 | 9.118 | 8.902 | 9.098 | 61,631 | -0.04(-0.46%) |
Mar 14, 2007 | 9.158 | 9.257 | 9.050 | 9.140 | 119,637 | -0.13(-1.38%) |
Mar 13, 2007 | 9.270 | 9.378 | 9.202 | 9.268 | 143,203 | -0.09(-0.94%) |
Mar 12, 2007 | 9.268 | 9.356 | 9.266 | 9.356 | 106,949 | +0.09(+0.95%) |
Mar 09, 2007 | 9.268 | 9.365 | 9.230 | 9.268 | 99,698 | -0.00(-0.05%) |
Mar 08, 2007 | 9.264 | 9.323 | 9.261 | 9.272 | 101,510 | +0.08(+0.82%) |
Mar 07, 2007 | 9.025 | 9.197 | 8.902 | 9.197 | 21,752 | +0.22(+2.41%) |
Mar 06, 2007 | 8.864 | 8.992 | 8.800 | 8.981 | 134,139 | +0.05(+0.59%) |
Mar 05, 2007 | 9.047 | 9.047 | 8.738 | 8.928 | 130,514 | -0.22(-2.41%) |
Mar 02, 2007 | 8.643 | 9.301 | 8.643 | 9.149 | 81,571 | -0.12(-1.29%) |
Mar 01, 2007 | 9.268 | 9.268 | 9.136 | 9.268 | 79,758 | +0.00(+0.00%) |
Feb 28, 2007 | 9.310 | 9.310 | 9.047 | 9.268 | 152,266 | -0.04(-0.47%) |
Feb 27, 2007 | 9.458 | 9.566 | 9.050 | 9.312 | 210,272 | -0.38(-3.87%) |
Feb 26, 2007 | 9.654 | 9.875 | 9.460 | 9.687 | 309,971 | +0.07(+0.69%) |
Feb 23, 2007 | 9.813 | 9.908 | 9.453 | 9.621 | 291,844 | -0.31(-3.11%) |
Feb 22, 2007 | 10.04 | 10.33 | 9.297 | 9.930 | 1,071,303 | +1.09(+12.30%) |
Feb 21, 2007 | 8.802 | 8.933 | 8.802 | 8.842 | 155,891 | -0.03(-0.35%) |
Feb 20, 2007 | 9.001 | 9.003 | 8.827 | 8.873 | 81,571 | -0.11(-1.23%) |
Feb 16, 2007 | 8.986 | 8.986 | 8.983 | 8.983 | 14,501 | -0.06(-0.71%) |
Feb 15, 2007 | 8.970 | 9.047 | 8.970 | 9.047 | 54,380 | +0.08(+0.86%) |
Feb 14, 2007 | 8.970 | 8.970 | 8.915 | 8.970 | 16,314 | +0.06(+0.62%) |
Feb 13, 2007 | 8.840 | 8.915 | 8.827 | 8.915 | 19,939 | +0.09(+0.97%) |
Feb 12, 2007 | 8.732 | 8.849 | 8.732 | 8.829 | 126,888 | +0.01(+0.08%) |
Feb 09, 2007 | 8.822 | 8.829 | 8.822 | 8.822 | 5,438 | -0.02(-0.17%) |
Feb 08, 2007 | 9.014 | 9.014 | 8.835 | 8.838 | 14,501 | +0.00(+0.02%) |
Feb 07, 2007 | 8.756 | 9.014 | 8.756 | 8.835 | 72,507 | -0.01(-0.12%) |
Feb 06, 2007 | 8.719 | 8.904 | 8.719 | 8.846 | 39,879 | -0.06(-0.64%) |
Feb 05, 2007 | 8.827 | 8.904 | 8.827 | 8.904 | 14,501 | +0.08(+0.87%) |
Feb 02, 2007 | 8.851 | 8.851 | 8.811 | 8.827 | 32,628 | +0.06(+0.63%) |
Feb 01, 2007 | 8.690 | 8.771 | 8.690 | 8.771 | 58,006 | +0.02(+0.25%) |
Jan 31, 2007 | 8.672 | 8.760 | 8.672 | 8.749 | 88,822 | +0.08(+0.89%) |
Jan 30, 2007 | 8.586 | 8.672 | 8.515 | 8.672 | 128,701 | +0.08(+0.92%) |
Jan 29, 2007 | 8.527 | 8.668 | 8.527 | 8.593 | 36,253 | -0.01(-0.15%) |
Jan 26, 2007 | 8.904 | 8.904 | 8.529 | 8.606 | 77,945 | -0.22(-2.52%) |
Jan 25, 2007 | 8.827 | 8.915 | 8.725 | 8.829 | 226,587 | +0.06(+0.73%) |
Jan 24, 2007 | 8.789 | 8.789 | 8.480 | 8.765 | 67,069 | +0.21(+2.50%) |
Jan 23, 2007 | 8.361 | 8.573 | 8.299 | 8.551 | 164,955 | +0.19(+2.30%) |
Jan 22, 2007 | 8.354 | 8.359 | 8.180 | 8.359 | 21,752 | +0.11(+1.31%) |
Jan 19, 2007 | 8.363 | 8.363 | 7.889 | 8.251 | 70,695 | +0.17(+2.07%) |
Jan 18, 2007 | 8.087 | 8.209 | 8.026 | 8.083 | 81,571 | -0.04(-0.49%) |
Jan 17, 2007 | 8.346 | 8.346 | 8.118 | 8.123 | 79,758 | -0.06(-0.78%) |
Jan 16, 2007 | 8.379 | 8.385 | 8.187 | 8.187 | 90,634 | -0.09(-1.12%) |
Jan 12, 2007 | 8.138 | 8.337 | 8.132 | 8.279 | 56,193 | +0.19(+2.40%) |
Jan 11, 2007 | 8.237 | 8.275 | 7.942 | 8.085 | 108,761 | +0.04(+0.52%) |
Jan 10, 2007 | 7.924 | 8.043 | 7.823 | 8.043 | 161,329 | +0.31(+4.05%) |
Jan 09, 2007 | 7.723 | 7.944 | 7.723 | 7.730 | 246,526 | +0.02(+0.29%) |
Jan 08, 2007 | 7.723 | 7.743 | 7.633 | 7.708 | 59,818 | -0.02(-0.26%) |
Jan 05, 2007 | 7.717 | 7.931 | 7.503 | 7.728 | 456,799 | +0.11(+1.42%) |
Jan 04, 2007 | 7.503 | 7.668 | 7.436 | 7.620 | 1,252,573 | +0.19(+2.55%) |