Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.689 | 9.749 | 9.532 | 9.566 | 1,332,479 | -0.12(-1.28%) |
Mar 29, 2007 | 9.619 | 9.696 | 9.560 | 9.690 | 2,076,805 | +0.16(+1.65%) |
Mar 28, 2007 | 9.637 | 9.712 | 9.510 | 9.532 | 2,401,462 | -0.14(-1.44%) |
Mar 27, 2007 | 9.853 | 9.871 | 9.672 | 9.672 | 1,828,696 | -0.24(-2.42%) |
Mar 26, 2007 | 9.948 | 9.962 | 9.763 | 9.912 | 2,182,203 | -0.04(-0.37%) |
Mar 23, 2007 | 9.974 | 10.06 | 9.887 | 9.948 | 1,590,204 | -0.07(-0.68%) |
Mar 22, 2007 | 10.05 | 10.08 | 9.967 | 10.02 | 1,479,420 | -0.03(-0.32%) |
Mar 21, 2007 | 9.671 | 10.07 | 9.571 | 10.05 | 3,198,872 | +0.46(+4.85%) |
Mar 20, 2007 | 9.359 | 9.584 | 9.356 | 9.584 | 1,661,752 | +0.20(+2.12%) |
Mar 19, 2007 | 9.445 | 9.520 | 9.313 | 9.385 | 1,515,579 | +0.00(+0.05%) |
Mar 16, 2007 | 9.480 | 9.521 | 9.369 | 9.380 | 1,645,980 | -0.04(-0.40%) |
Mar 15, 2007 | 9.159 | 9.467 | 9.116 | 9.419 | 2,885,755 | +0.24(+2.61%) |
Mar 14, 2007 | 9.081 | 9.179 | 8.878 | 9.179 | 3,160,790 | +0.12(+1.31%) |
Mar 13, 2007 | 9.483 | 9.497 | 9.043 | 9.061 | 2,335,684 | -0.42(-4.45%) |
Mar 12, 2007 | 9.474 | 9.562 | 9.419 | 9.483 | 930,888 | -0.03(-0.29%) |
Mar 09, 2007 | 9.474 | 9.531 | 9.386 | 9.510 | 1,776,766 | +0.15(+1.55%) |
Mar 08, 2007 | 9.220 | 9.424 | 9.220 | 9.365 | 1,743,301 | +0.26(+2.82%) |
Mar 07, 2007 | 9.272 | 9.328 | 9.081 | 9.108 | 1,774,843 | -0.18(-1.89%) |
Mar 06, 2007 | 9.271 | 9.314 | 9.211 | 9.283 | 3,282,729 | +0.14(+1.54%) |
Mar 05, 2007 | 9.226 | 9.373 | 9.122 | 9.143 | 3,458,521 | -0.27(-2.90%) |
Mar 02, 2007 | 9.560 | 9.712 | 9.402 | 9.416 | 4,090,525 | -0.18(-1.86%) |
Mar 01, 2007 | 9.316 | 9.653 | 9.176 | 9.595 | 3,978,565 | +0.01(+0.13%) |
Feb 28, 2007 | 9.532 | 9.681 | 9.283 | 9.582 | 3,695,475 | +0.25(+2.67%) |
Feb 27, 2007 | 9.983 | 9.983 | 9.120 | 9.333 | 11,950,382 | -0.96(-9.34%) |
Feb 26, 2007 | 10.75 | 10.85 | 10.26 | 10.29 | 5,198,803 | -0.46(-4.31%) |
Feb 23, 2007 | 11.08 | 11.10 | 10.75 | 10.76 | 1,847,160 | -0.27(-2.49%) |
Feb 22, 2007 | 11.05 | 11.21 | 10.94 | 11.03 | 3,005,001 | +0.01(+0.08%) |
Feb 21, 2007 | 11.18 | 11.18 | 10.95 | 11.02 | 2,013,335 | -0.15(-1.37%) |
Feb 20, 2007 | 11.29 | 11.29 | 11.13 | 11.18 | 2,038,723 | -0.20(-1.73%) |
Feb 16, 2007 | 11.48 | 11.51 | 11.32 | 11.37 | 1,635,979 | -0.10(-0.89%) |
Feb 15, 2007 | 11.55 | 11.61 | 11.42 | 11.48 | 1,493,653 | -0.07(-0.62%) |
Feb 14, 2007 | 11.17 | 11.63 | 11.17 | 11.55 | 1,245,440 | +0.38(+3.40%) |
Feb 13, 2007 | 11.06 | 11.17 | 11.01 | 11.17 | 1,888,261 | +0.09(+0.80%) |
Feb 12, 2007 | 11.13 | 11.15 | 10.98 | 11.08 | 1,465,803 | -0.05(-0.42%) |
Feb 09, 2007 | 11.17 | 11.26 | 11.12 | 11.13 | 1,200,154 | -0.08(-0.73%) |
Feb 08, 2007 | 11.29 | 11.31 | 11.07 | 11.21 | 970,894 | -0.10(-0.92%) |
Feb 07, 2007 | 11.05 | 11.31 | 11.00 | 11.31 | 2,589,948 | +0.26(+2.37%) |
Feb 06, 2007 | 10.97 | 11.06 | 10.95 | 11.05 | 1,268,239 | +0.11(+0.98%) |
Feb 05, 2007 | 11.03 | 11.07 | 10.85 | 10.94 | 1,637,902 | -0.10(-0.95%) |
Feb 02, 2007 | 10.88 | 11.06 | 10.80 | 11.05 | 2,191,820 | +0.26(+2.44%) |
Feb 01, 2007 | 10.46 | 10.82 | 10.38 | 10.79 | 2,046,416 | +0.38(+3.66%) |
Jan 31, 2007 | 10.20 | 10.44 | 10.13 | 10.40 | 1,486,729 | +0.22(+2.13%) |
Jan 30, 2007 | 10.07 | 10.25 | 10.04 | 10.19 | 1,829,081 | +0.13(+1.25%) |
Jan 29, 2007 | 10.21 | 10.27 | 10.06 | 10.06 | 1,129,760 | -0.14(-1.41%) |
Jan 26, 2007 | 10.05 | 10.23 | 9.977 | 10.21 | 791,255 | +0.14(+1.36%) |
Jan 25, 2007 | 10.35 | 10.37 | 10.06 | 10.07 | 1,704,834 | -0.31(-3.00%) |
Jan 24, 2007 | 10.37 | 10.40 | 10.36 | 10.38 | 1,889,473 | +0.01(+0.09%) |
Jan 23, 2007 | 10.30 | 10.40 | 10.29 | 10.37 | 1,630,209 | +0.01(+0.08%) |
Jan 22, 2007 | 10.30 | 10.40 | 10.24 | 10.36 | 1,205,539 | +0.06(+0.57%) |
Jan 19, 2007 | 10.22 | 10.34 | 10.15 | 10.30 | 920,887 | +0.12(+1.18%) |
Jan 18, 2007 | 10.34 | 10.41 | 10.18 | 10.18 | 893,576 | -0.19(-1.81%) |
Jan 17, 2007 | 10.32 | 10.45 | 10.27 | 10.37 | 1,786,383 | +0.04(+0.41%) |
Jan 16, 2007 | 10.35 | 10.35 | 10.16 | 10.33 | 992,050 | +0.12(+1.16%) |
Jan 12, 2007 | 10.25 | 10.28 | 10.14 | 10.21 | 885,883 | -0.04(-0.37%) |
Jan 11, 2007 | 10.06 | 10.36 | 10.04 | 10.25 | 1,309,783 | +0.19(+1.88%) |
Jan 10, 2007 | 9.864 | 10.13 | 9.792 | 10.06 | 1,998,333 | +0.17(+1.75%) |
Jan 09, 2007 | 10.02 | 10.04 | 9.714 | 9.886 | 1,387,870 | -0.16(-1.58%) |
Jan 08, 2007 | 9.848 | 10.05 | 9.848 | 10.04 | 1,096,679 | +0.16(+1.66%) |
Jan 05, 2007 | 9.969 | 10.05 | 9.850 | 9.880 | 979,741 | -0.08(-0.81%) |
Jan 04, 2007 | 10.13 | 10.13 | 9.802 | 9.961 | 1,562,893 | -0.21(-2.04%) |