Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.552 | 8.707 | 8.390 | 8.504 | 337,344 | +0.05(+0.54%) |
Mar 29, 2007 | 8.445 | 8.569 | 8.341 | 8.458 | 262,152 | +0.10(+1.19%) |
Mar 28, 2007 | 8.431 | 8.441 | 8.334 | 8.358 | 524,014 | -0.08(-1.00%) |
Mar 27, 2007 | 8.504 | 8.637 | 8.443 | 8.443 | 803,370 | -0.06(-0.71%) |
Mar 26, 2007 | 8.964 | 8.964 | 8.383 | 8.504 | 245,056 | -0.59(-6.47%) |
Mar 23, 2007 | 9.008 | 9.163 | 8.899 | 9.092 | 134,286 | +0.06(+0.62%) |
Mar 22, 2007 | 8.998 | 9.044 | 8.836 | 9.037 | 89,278 | +0.03(+0.35%) |
Mar 21, 2007 | 8.831 | 9.022 | 8.642 | 9.005 | 119,173 | +0.16(+1.81%) |
Mar 20, 2007 | 8.741 | 8.860 | 8.654 | 8.845 | 46,460 | +0.12(+1.36%) |
Mar 19, 2007 | 8.637 | 8.879 | 8.501 | 8.726 | 93,207 | +0.10(+1.21%) |
Mar 16, 2007 | 8.431 | 8.678 | 8.431 | 8.623 | 229,266 | +0.19(+2.24%) |
Mar 15, 2007 | 8.545 | 8.545 | 8.346 | 8.433 | 104,077 | -0.10(-1.14%) |
Mar 14, 2007 | 8.458 | 8.596 | 8.436 | 8.530 | 84,022 | +0.05(+0.63%) |
Mar 13, 2007 | 8.661 | 8.680 | 8.458 | 8.477 | 140,469 | -0.18(-2.13%) |
Mar 12, 2007 | 8.685 | 8.712 | 8.542 | 8.661 | 60,858 | +0.08(+0.90%) |
Mar 09, 2007 | 8.637 | 8.637 | 8.448 | 8.584 | 42,157 | +0.02(+0.25%) |
Mar 08, 2007 | 8.513 | 8.637 | 8.412 | 8.562 | 68,656 | +0.10(+1.17%) |
Mar 07, 2007 | 8.642 | 8.642 | 8.358 | 8.462 | 119,008 | -0.27(-3.05%) |
Mar 06, 2007 | 8.358 | 8.780 | 8.249 | 8.729 | 61,513 | +0.46(+5.60%) |
Mar 05, 2007 | 8.358 | 8.535 | 8.244 | 8.266 | 77,101 | -0.14(-1.61%) |
Mar 02, 2007 | 8.632 | 8.850 | 8.385 | 8.402 | 124,352 | -0.31(-3.53%) |
Mar 01, 2007 | 8.574 | 8.850 | 8.259 | 8.710 | 82,930 | -0.10(-1.15%) |
Feb 28, 2007 | 8.477 | 8.874 | 8.407 | 8.811 | 134,038 | +0.40(+4.81%) |
Feb 27, 2007 | 8.852 | 8.879 | 8.399 | 8.407 | 136,812 | -0.58(-6.47%) |
Feb 26, 2007 | 9.054 | 9.148 | 8.874 | 8.988 | 71,887 | -0.10(-1.07%) |
Feb 23, 2007 | 8.874 | 9.150 | 8.802 | 9.085 | 131,424 | +0.18(+2.01%) |
Feb 22, 2007 | 9.192 | 9.192 | 8.840 | 8.906 | 104,875 | -0.24(-2.60%) |
Feb 21, 2007 | 8.988 | 9.160 | 8.988 | 9.143 | 59,983 | +0.10(+1.07%) |
Feb 20, 2007 | 8.949 | 9.056 | 8.857 | 9.046 | 58,015 | +0.13(+1.41%) |
Feb 16, 2007 | 8.923 | 9.037 | 8.874 | 8.920 | 190,238 | -0.00(-0.03%) |
Feb 15, 2007 | 8.966 | 9.027 | 8.923 | 8.923 | 363,280 | -0.05(-0.54%) |
Feb 14, 2007 | 9.117 | 9.117 | 8.964 | 8.971 | 96,636 | -0.10(-1.07%) |
Feb 13, 2007 | 9.112 | 9.112 | 9.015 | 9.068 | 53,018 | +0.01(+0.16%) |
Feb 12, 2007 | 8.991 | 9.124 | 8.988 | 9.054 | 136,540 | +0.04(+0.46%) |
Feb 09, 2007 | 9.017 | 9.044 | 8.964 | 9.012 | 96,028 | -0.03(-0.29%) |
Feb 08, 2007 | 9.201 | 9.201 | 8.959 | 9.039 | 87,054 | -0.22(-2.33%) |
Feb 07, 2007 | 9.037 | 9.269 | 8.998 | 9.255 | 142,860 | +0.23(+2.52%) |
Feb 06, 2007 | 9.041 | 9.083 | 8.964 | 9.027 | 63,098 | +0.03(+0.32%) |
Feb 05, 2007 | 9.100 | 9.189 | 8.974 | 8.998 | 122,825 | -0.05(-0.56%) |
Feb 02, 2007 | 8.925 | 9.206 | 8.925 | 9.049 | 79,176 | +0.01(+0.11%) |
Feb 01, 2007 | 9.150 | 9.194 | 8.964 | 9.039 | 63,786 | -0.08(-0.93%) |
Jan 31, 2007 | 8.850 | 9.172 | 8.850 | 9.124 | 329,158 | +0.21(+2.36%) |
Jan 30, 2007 | 9.024 | 9.046 | 8.758 | 8.913 | 142,549 | -0.10(-1.16%) |
Jan 29, 2007 | 8.707 | 9.034 | 8.707 | 9.017 | 88,296 | +0.16(+1.81%) |
Jan 26, 2007 | 8.903 | 8.913 | 8.705 | 8.857 | 65,054 | +0.13(+1.50%) |
Jan 25, 2007 | 8.797 | 8.886 | 8.642 | 8.726 | 79,256 | -0.16(-1.85%) |
Jan 24, 2007 | 8.768 | 8.899 | 8.647 | 8.891 | 300,336 | +0.16(+1.77%) |
Jan 23, 2007 | 8.705 | 8.785 | 8.680 | 8.736 | 328,393 | +0.04(+0.42%) |
Jan 22, 2007 | 8.700 | 8.763 | 8.620 | 8.700 | 250,039 | +0.01(+0.11%) |
Jan 19, 2007 | 8.453 | 8.751 | 8.453 | 8.690 | 129,280 | +0.10(+1.13%) |
Jan 18, 2007 | 8.547 | 8.668 | 8.479 | 8.593 | 144,613 | -0.03(-0.39%) |
Jan 17, 2007 | 9.097 | 9.112 | 8.601 | 8.627 | 205,967 | -0.47(-5.19%) |
Jan 16, 2007 | 8.794 | 9.129 | 8.736 | 9.100 | 239,082 | +0.54(+6.34%) |
Jan 12, 2007 | 8.647 | 8.726 | 8.402 | 8.557 | 115,194 | -0.07(-0.76%) |
Jan 11, 2007 | 8.433 | 8.647 | 8.404 | 8.622 | 115,706 | +0.26(+3.13%) |
Jan 10, 2007 | 8.319 | 8.450 | 8.283 | 8.361 | 89,129 | -0.02(-0.26%) |
Jan 09, 2007 | 8.276 | 8.467 | 8.111 | 8.383 | 151,405 | +0.10(+1.26%) |
Jan 08, 2007 | 8.172 | 8.315 | 7.995 | 8.278 | 103,026 | +0.15(+1.85%) |
Jan 05, 2007 | 8.559 | 8.559 | 8.031 | 8.128 | 111,666 | -0.43(-4.98%) |
Jan 04, 2007 | 8.396 | 8.581 | 8.152 | 8.554 | 206,236 | +0.14(+1.70%) |