Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.472 | 7.507 | 7.447 | 7.472 | 55,676 | +0.02(+0.20%) |
Mar 29, 2007 | 7.452 | 7.467 | 7.452 | 7.457 | 4,988 | +0.01(+0.10%) |
Mar 28, 2007 | 7.447 | 7.449 | 7.421 | 7.449 | 10,177 | +0.02(+0.24%) |
Mar 27, 2007 | 7.467 | 7.472 | 7.426 | 7.431 | 14,168 | -0.03(-0.40%) |
Mar 26, 2007 | 7.462 | 7.467 | 7.426 | 7.462 | 10,776 | +0.02(+0.20%) |
Mar 23, 2007 | 7.462 | 7.472 | 7.421 | 7.447 | 10,576 | -0.02(-0.20%) |
Mar 22, 2007 | 7.457 | 7.472 | 7.431 | 7.462 | 13,968 | +0.01(+0.07%) |
Mar 21, 2007 | 7.431 | 7.467 | 7.416 | 7.457 | 25,144 | +0.01(+0.07%) |
Mar 20, 2007 | 7.436 | 7.467 | 7.421 | 7.452 | 23,946 | +0.02(+0.20%) |
Mar 19, 2007 | 7.436 | 7.472 | 7.431 | 7.436 | 18,758 | -0.01(-0.13%) |
Mar 16, 2007 | 7.477 | 7.487 | 7.447 | 7.447 | 6,186 | -0.06(-0.73%) |
Mar 15, 2007 | 7.507 | 7.517 | 7.487 | 7.502 | 13,968 | +0.03(+0.40%) |
Mar 14, 2007 | 7.497 | 7.537 | 7.472 | 7.472 | 26,141 | -0.04(-0.47%) |
Mar 13, 2007 | 7.547 | 7.567 | 7.482 | 7.507 | 71,241 | -0.04(-0.53%) |
Mar 12, 2007 | 7.567 | 7.632 | 7.527 | 7.547 | 37,516 | -0.02(-0.26%) |
Mar 09, 2007 | 7.527 | 7.567 | 7.527 | 7.567 | 42,106 | -0.01(-0.07%) |
Mar 08, 2007 | 7.572 | 7.647 | 7.552 | 7.572 | 46,097 | +0.00(+0.00%) |
Mar 07, 2007 | 7.552 | 7.622 | 7.527 | 7.572 | 37,915 | +0.03(+0.33%) |
Mar 06, 2007 | 7.542 | 7.572 | 7.542 | 7.547 | 16,962 | +0.01(+0.07%) |
Mar 05, 2007 | 7.647 | 7.677 | 7.537 | 7.542 | 47,095 | -0.10(-1.31%) |
Mar 02, 2007 | 7.647 | 7.689 | 7.642 | 7.642 | 25,942 | -0.08(-0.97%) |
Mar 01, 2007 | 7.792 | 7.797 | 7.695 | 7.717 | 26,740 | -0.10(-1.22%) |
Feb 28, 2007 | 7.767 | 7.812 | 7.722 | 7.812 | 9,578 | +0.06(+0.71%) |
Feb 27, 2007 | 7.652 | 7.762 | 7.617 | 7.757 | 17,161 | +0.07(+0.91%) |
Feb 26, 2007 | 7.627 | 7.687 | 7.622 | 7.687 | 15,764 | +0.06(+0.79%) |
Feb 23, 2007 | 7.657 | 7.692 | 7.617 | 7.627 | 15,964 | -0.04(-0.52%) |
Feb 22, 2007 | 7.627 | 7.672 | 7.622 | 7.667 | 46,496 | -0.02(-0.26%) |
Feb 21, 2007 | 7.652 | 7.687 | 7.647 | 7.687 | 4,589 | +0.02(+0.26%) |
Feb 20, 2007 | 7.717 | 7.727 | 7.667 | 7.667 | 10,376 | -0.03(-0.39%) |
Feb 16, 2007 | 7.657 | 7.697 | 7.657 | 7.697 | 14,767 | +0.05(+0.59%) |
Feb 15, 2007 | 7.757 | 7.762 | 7.627 | 7.652 | 29,733 | -0.07(-0.91%) |
Feb 14, 2007 | 7.622 | 7.767 | 7.612 | 7.722 | 38,314 | +0.08(+1.05%) |
Feb 13, 2007 | 7.622 | 7.667 | 7.617 | 7.642 | 12,771 | -0.03(-0.45%) |
Feb 12, 2007 | 7.607 | 7.677 | 7.597 | 7.677 | 18,957 | +0.06(+0.78%) |
Feb 09, 2007 | 7.662 | 7.682 | 7.612 | 7.617 | 18,359 | -0.05(-0.65%) |
Feb 08, 2007 | 7.657 | 7.692 | 7.652 | 7.667 | 33,924 | +0.03(+0.33%) |
Feb 07, 2007 | 7.692 | 7.697 | 7.632 | 7.642 | 9,778 | -0.03(-0.39%) |
Feb 06, 2007 | 7.727 | 7.732 | 7.672 | 7.672 | 12,971 | -0.05(-0.58%) |
Feb 05, 2007 | 7.677 | 7.717 | 7.647 | 7.717 | 18,359 | +0.04(+0.52%) |
Feb 02, 2007 | 7.657 | 7.682 | 7.622 | 7.677 | 12,771 | +0.02(+0.20%) |
Feb 01, 2007 | 7.602 | 7.692 | 7.597 | 7.662 | 32,128 | +0.01(+0.07%) |
Jan 31, 2007 | 7.637 | 7.662 | 7.627 | 7.657 | 8,181 | +0.02(+0.26%) |
Jan 30, 2007 | 7.592 | 7.757 | 7.557 | 7.637 | 17,161 | +0.05(+0.66%) |
Jan 29, 2007 | 7.557 | 7.622 | 7.557 | 7.587 | 17,760 | +0.04(+0.47%) |
Jan 26, 2007 | 7.567 | 7.592 | 7.492 | 7.552 | 28,935 | -0.04(-0.46%) |
Jan 25, 2007 | 7.617 | 7.637 | 7.572 | 7.587 | 12,971 | -0.01(-0.13%) |
Jan 24, 2007 | 7.607 | 7.757 | 7.587 | 7.597 | 11,175 | -0.04(-0.59%) |
Jan 23, 2007 | 7.567 | 7.642 | 7.567 | 7.642 | 8,381 | +0.05(+0.66%) |
Jan 22, 2007 | 7.617 | 7.617 | 7.567 | 7.592 | 13,769 | -0.03(-0.33%) |
Jan 19, 2007 | 7.552 | 7.637 | 7.552 | 7.617 | 14,966 | +0.04(+0.46%) |
Jan 18, 2007 | 7.597 | 7.612 | 7.547 | 7.582 | 8,181 | -0.01(-0.07%) |
Jan 17, 2007 | 7.587 | 7.617 | 7.542 | 7.587 | 13,370 | +0.00(+0.00%) |
Jan 16, 2007 | 7.602 | 7.602 | 7.386 | 7.587 | 55,676 | -0.05(-0.66%) |
Jan 12, 2007 | 7.642 | 7.642 | 7.607 | 7.637 | 7,184 | -0.01(-0.07%) |
Jan 11, 2007 | 7.642 | 7.682 | 7.627 | 7.642 | 13,370 | -0.06(-0.78%) |
Jan 10, 2007 | 7.717 | 7.732 | 7.647 | 7.702 | 9,578 | -0.04(-0.45%) |
Jan 09, 2007 | 7.767 | 7.767 | 7.717 | 7.737 | 20,155 | +0.02(+0.26%) |
Jan 08, 2007 | 7.642 | 7.717 | 7.642 | 7.717 | 13,370 | +0.06(+0.79%) |
Jan 05, 2007 | 7.712 | 7.722 | 7.652 | 7.657 | 16,563 | -0.06(-0.71%) |
Jan 04, 2007 | 7.752 | 7.752 | 7.712 | 7.712 | 34,124 | -0.02(-0.19%) |