Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.691 | 8.799 | 8.622 | 8.638 | 43,578 | -0.05(-0.53%) |
Mar 29, 2007 | 8.730 | 8.829 | 8.661 | 8.684 | 51,667 | -0.03(-0.35%) |
Mar 28, 2007 | 8.691 | 8.837 | 8.691 | 8.714 | 45,013 | -0.01(-0.09%) |
Mar 27, 2007 | 8.668 | 8.730 | 8.630 | 8.722 | 49,449 | +0.05(+0.62%) |
Mar 26, 2007 | 8.684 | 8.760 | 8.622 | 8.668 | 78,414 | +0.02(+0.18%) |
Mar 23, 2007 | 8.377 | 8.699 | 8.377 | 8.653 | 77,762 | +0.30(+3.58%) |
Mar 22, 2007 | 8.423 | 8.446 | 8.324 | 8.354 | 46,970 | -0.08(-0.91%) |
Mar 21, 2007 | 8.247 | 8.438 | 8.232 | 8.431 | 127,212 | +0.19(+2.33%) |
Mar 20, 2007 | 8.209 | 8.316 | 8.209 | 8.239 | 45,013 | +0.07(+0.84%) |
Mar 19, 2007 | 7.994 | 8.209 | 7.994 | 8.170 | 49,188 | +0.20(+2.50%) |
Mar 16, 2007 | 8.009 | 8.040 | 7.948 | 7.971 | 27,008 | -0.02(-0.19%) |
Mar 15, 2007 | 7.986 | 7.986 | 7.818 | 7.986 | 51,928 | +0.08(+0.97%) |
Mar 14, 2007 | 7.986 | 8.009 | 7.879 | 7.910 | 36,271 | -0.08(-1.05%) |
Mar 13, 2007 | 8.124 | 8.163 | 7.986 | 7.994 | 35,749 | -0.13(-1.60%) |
Mar 12, 2007 | 8.071 | 8.163 | 7.986 | 8.124 | 52,711 | +0.00(+0.00%) |
Mar 09, 2007 | 8.232 | 8.232 | 8.025 | 8.124 | 51,667 | -0.01(-0.09%) |
Mar 08, 2007 | 8.163 | 8.224 | 8.078 | 8.132 | 88,330 | +0.15(+1.82%) |
Mar 07, 2007 | 7.979 | 8.009 | 7.910 | 7.986 | 41,360 | +0.02(+0.19%) |
Mar 06, 2007 | 7.703 | 8.063 | 7.703 | 7.971 | 56,495 | +0.41(+5.48%) |
Mar 05, 2007 | 7.779 | 7.779 | 7.465 | 7.557 | 50,623 | -0.33(-4.18%) |
Mar 02, 2007 | 7.963 | 8.025 | 7.887 | 7.887 | 57,147 | -0.05(-0.58%) |
Mar 01, 2007 | 7.917 | 8.025 | 7.894 | 7.933 | 145,478 | -0.06(-0.77%) |
Feb 28, 2007 | 7.986 | 8.025 | 7.787 | 7.994 | 184,881 | +0.02(+0.19%) |
Feb 27, 2007 | 8.232 | 8.232 | 7.894 | 7.979 | 63,018 | -0.22(-2.71%) |
Feb 26, 2007 | 8.232 | 8.255 | 8.201 | 8.201 | 17,483 | -0.02(-0.19%) |
Feb 23, 2007 | 8.224 | 8.270 | 8.170 | 8.216 | 28,312 | -0.01(-0.09%) |
Feb 22, 2007 | 8.178 | 8.278 | 8.117 | 8.224 | 37,967 | +0.02(+0.28%) |
Feb 21, 2007 | 8.224 | 8.270 | 8.186 | 8.201 | 57,278 | +0.00(+0.00%) |
Feb 20, 2007 | 8.232 | 8.247 | 8.170 | 8.201 | 43,447 | +0.00(+0.00%) |
Feb 16, 2007 | 8.193 | 8.247 | 8.163 | 8.201 | 74,761 | -0.01(-0.09%) |
Feb 15, 2007 | 8.163 | 8.278 | 8.147 | 8.209 | 48,275 | +0.08(+1.04%) |
Feb 14, 2007 | 8.117 | 8.140 | 8.032 | 8.124 | 71,108 | +0.11(+1.34%) |
Feb 13, 2007 | 8.186 | 8.316 | 7.994 | 8.017 | 115,599 | -0.08(-0.95%) |
Feb 12, 2007 | 8.078 | 8.278 | 8.032 | 8.094 | 92,333 | +0.12(+1.54%) |
Feb 09, 2007 | 7.971 | 8.232 | 7.925 | 7.971 | 157,612 | +0.19(+2.46%) |
Feb 08, 2007 | 7.534 | 7.833 | 7.534 | 7.779 | 110,641 | +0.34(+4.64%) |
Feb 07, 2007 | 7.496 | 7.549 | 7.404 | 7.434 | 38,881 | -0.09(-1.22%) |
Feb 06, 2007 | 7.626 | 7.626 | 7.496 | 7.526 | 34,445 | -0.04(-0.51%) |
Feb 05, 2007 | 7.603 | 7.626 | 7.519 | 7.565 | 25,050 | -0.02(-0.30%) |
Feb 02, 2007 | 7.450 | 7.595 | 7.450 | 7.588 | 88,852 | +0.11(+1.54%) |
Feb 01, 2007 | 7.595 | 7.687 | 7.373 | 7.473 | 247,117 | -0.15(-1.91%) |
Jan 31, 2007 | 7.503 | 7.634 | 7.480 | 7.618 | 40,707 | +0.04(+0.51%) |
Jan 30, 2007 | 7.434 | 7.580 | 7.434 | 7.580 | 69,412 | +0.15(+2.06%) |
Jan 29, 2007 | 7.365 | 7.526 | 7.365 | 7.427 | 62,105 | +0.02(+0.31%) |
Jan 26, 2007 | 7.457 | 7.465 | 7.327 | 7.404 | 42,143 | +0.00(+0.00%) |
Jan 25, 2007 | 7.496 | 7.572 | 7.388 | 7.404 | 132,822 | -0.05(-0.62%) |
Jan 24, 2007 | 7.411 | 7.496 | 7.381 | 7.450 | 89,766 | +0.06(+0.83%) |
Jan 23, 2007 | 7.442 | 7.480 | 7.319 | 7.388 | 56,234 | -0.02(-0.31%) |
Jan 22, 2007 | 7.595 | 7.634 | 7.396 | 7.411 | 95,245 | -0.25(-3.20%) |
Jan 19, 2007 | 7.664 | 7.733 | 7.588 | 7.657 | 33,140 | -0.01(-0.10%) |
Jan 18, 2007 | 7.779 | 7.787 | 7.649 | 7.664 | 38,881 | -0.07(-0.89%) |
Jan 17, 2007 | 7.664 | 7.802 | 7.634 | 7.733 | 130,734 | +0.05(+0.60%) |
Jan 16, 2007 | 7.641 | 7.703 | 7.519 | 7.687 | 43,578 | +0.04(+0.50%) |
Jan 12, 2007 | 7.580 | 7.664 | 7.549 | 7.649 | 20,875 | +0.11(+1.53%) |
Jan 11, 2007 | 7.641 | 7.680 | 7.496 | 7.534 | 82,459 | -0.17(-2.19%) |
Jan 10, 2007 | 7.649 | 7.864 | 7.611 | 7.703 | 61,061 | +0.10(+1.31%) |
Jan 09, 2007 | 7.396 | 7.626 | 7.396 | 7.603 | 73,065 | +0.18(+2.37%) |
Jan 08, 2007 | 7.350 | 7.473 | 7.319 | 7.427 | 37,706 | +0.07(+0.94%) |
Jan 05, 2007 | 7.021 | 7.411 | 7.021 | 7.358 | 49,841 | +0.41(+5.84%) |
Jan 04, 2007 | 7.067 | 7.067 | 6.875 | 6.952 | 27,269 | -0.01(-0.11%) |