Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.079 | 9.105 | 9.070 | 9.105 | 5,084 | +0.06(+0.68%) |
Mar 29, 2007 | 9.257 | 9.257 | 9.044 | 9.044 | 1,488 | -0.03(-0.29%) |
Mar 28, 2007 | 8.973 | 9.168 | 8.972 | 9.070 | 5,206 | +0.10(+1.09%) |
Mar 27, 2007 | 8.981 | 8.981 | 8.972 | 8.972 | 540 | -0.16(-1.75%) |
Mar 26, 2007 | 9.328 | 9.328 | 9.115 | 9.133 | 4,723 | -0.04(-0.39%) |
Mar 23, 2007 | 9.343 | 9.569 | 9.168 | 9.168 | 4,866 | +0.04(+0.49%) |
Mar 22, 2007 | 9.159 | 9.159 | 8.839 | 9.124 | 6,313 | +0.10(+1.08%) |
Mar 21, 2007 | 8.937 | 9.115 | 8.937 | 9.026 | 6,089 | +0.09(+1.00%) |
Mar 20, 2007 | 8.901 | 9.061 | 8.892 | 8.937 | 7,914 | +0.21(+2.45%) |
Mar 19, 2007 | 8.447 | 8.901 | 8.420 | 8.723 | 19,559 | +0.28(+3.27%) |
Mar 16, 2007 | 8.278 | 8.447 | 8.278 | 8.447 | 337 | +0.35(+4.29%) |
Mar 15, 2007 | 8.091 | 8.100 | 8.091 | 8.100 | 1,277 | +0.09(+1.11%) |
Mar 14, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 561 | -0.09(-1.10%) |
Mar 13, 2007 | 8.447 | 8.447 | 7.833 | 8.100 | 8,878 | -0.07(-0.87%) |
Mar 12, 2007 | 8.171 | 8.171 | 8.171 | 8.171 | 337 | -0.02(-0.22%) |
Mar 09, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 112 | +0.17(+2.11%) |
Mar 07, 2007 | 7.956 | 8.091 | 7.956 | 8.020 | 4,719 | +0.05(+0.67%) |
Mar 06, 2007 | 7.966 | 7.966 | 7.655 | 7.966 | 2,526 | +0.20(+2.52%) |
Mar 05, 2007 | 7.566 | 7.780 | 7.566 | 7.771 | 1,275 | +0.14(+1.87%) |
Mar 02, 2007 | 7.530 | 7.628 | 7.530 | 7.628 | 1,797 | +0.06(+0.82%) |
Mar 01, 2007 | 7.602 | 7.602 | 7.566 | 7.566 | 619 | -0.35(-4.39%) |
Feb 28, 2007 | 7.949 | 8.002 | 7.913 | 7.913 | 797 | -0.10(-1.22%) |
Feb 27, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.011 | 8.064 | 8.011 | 8.011 | 674 | -0.16(-1.96%) |
Feb 23, 2007 | 7.975 | 8.171 | 7.975 | 8.171 | 786 | -0.04(-0.54%) |
Feb 22, 2007 | 8.100 | 8.216 | 8.011 | 8.216 | 5,950 | +0.00(+0.00%) |
Feb 21, 2007 | 8.260 | 8.269 | 8.011 | 8.216 | 4,445 | -0.17(-2.02%) |
Feb 20, 2007 | 8.100 | 9.346 | 8.100 | 8.385 | 10,006 | +0.82(+10.82%) |
Feb 16, 2007 | 7.927 | 7.927 | 7.566 | 7.566 | 1,011 | -0.07(-0.93%) |
Feb 15, 2007 | 7.637 | 7.637 | 7.637 | 7.637 | 224 | -0.24(-3.05%) |
Feb 14, 2007 | 7.521 | 7.877 | 7.521 | 7.877 | 7,438 | +0.36(+4.73%) |
Feb 13, 2007 | 7.379 | 7.521 | 7.379 | 7.521 | 4,828 | +0.31(+4.32%) |
Feb 12, 2007 | 7.370 | 7.370 | 7.165 | 7.210 | 2,773 | -0.13(-1.82%) |
Feb 09, 2007 | 7.254 | 7.343 | 7.254 | 7.343 | 898 | -0.01(-0.12%) |
Feb 08, 2007 | 6.996 | 7.352 | 6.996 | 7.352 | 3,482 | +0.31(+4.42%) |
Feb 07, 2007 | 7.041 | 7.041 | 7.041 | 7.041 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 7.121 | 7.201 | 7.041 | 7.041 | 2,201 | +0.01(+0.13%) |
Feb 05, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 1,460 | +0.00(+0.00%) |
Feb 02, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 7.032 | 7.032 | 7.032 | 7.032 | 112 | -0.13(-1.86%) |
Jan 30, 2007 | 7.165 | 7.165 | 7.165 | 7.165 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6.854 | 7.165 | 6.854 | 7.165 | 10,476 | +0.30(+4.41%) |
Jan 26, 2007 | 6.863 | 6.863 | 6.863 | 6.863 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 6.970 | 6.970 | 6.863 | 6.863 | 561 | -0.24(-3.35%) |
Jan 24, 2007 | 6.551 | 7.103 | 6.551 | 7.101 | 5,000 | +0.45(+6.77%) |
Jan 23, 2007 | 6.676 | 6.676 | 6.651 | 6.651 | 1,909 | -0.02(-0.24%) |
Jan 22, 2007 | 6.658 | 6.667 | 6.658 | 6.667 | 404 | +0.08(+1.24%) |
Jan 19, 2007 | 6.676 | 6.676 | 6.498 | 6.585 | 561 | +0.04(+0.65%) |
Jan 18, 2007 | 6.542 | 6.542 | 6.542 | 6.542 | 1,123 | -0.00(-0.00%) |
Jan 17, 2007 | 6.694 | 6.694 | 6.542 | 6.542 | 1,123 | -0.23(-3.42%) |
Jan 16, 2007 | 6.774 | 6.774 | 6.774 | 6.774 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 6.774 | 6.774 | 6.774 | 6.774 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 6.774 | 6.774 | 6.774 | 6.774 | 669 | +0.01(+0.13%) |
Jan 10, 2007 | 6.765 | 6.765 | 6.765 | 6.765 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 6.409 | 6.774 | 6.409 | 6.765 | 7,015 | +0.34(+5.26%) |
Jan 08, 2007 | 6.631 | 6.631 | 6.427 | 6.427 | 5,062 | -0.08(-1.23%) |
Jan 05, 2007 | 6.667 | 6.667 | 6.507 | 6.507 | 1,348 | -0.19(-2.90%) |
Jan 04, 2007 | 6.701 | 6.701 | 6.701 | 6.701 | 0 | +0.00(+0.00%) |