Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.309 | 8.538 | 8.260 | 8.513 | 1,641,770 | +0.15(+1.76%) |
Mar 29, 2007 | 8.309 | 8.432 | 8.293 | 8.366 | 503,238 | +0.06(+0.69%) |
Mar 28, 2007 | 8.440 | 8.538 | 8.285 | 8.309 | 156,076 | -0.10(-1.17%) |
Mar 27, 2007 | 8.587 | 8.587 | 8.268 | 8.407 | 167,297 | -0.05(-0.58%) |
Mar 26, 2007 | 8.358 | 8.579 | 8.334 | 8.456 | 1,083,078 | +0.02(+0.19%) |
Mar 23, 2007 | 8.309 | 8.530 | 8.219 | 8.440 | 1,215,187 | +0.29(+3.61%) |
Mar 22, 2007 | 8.170 | 8.440 | 8.097 | 8.146 | 397,561 | -0.01(-0.10%) |
Mar 21, 2007 | 7.990 | 8.334 | 7.925 | 8.154 | 1,205,116 | +0.19(+2.36%) |
Mar 20, 2007 | 7.917 | 8.048 | 7.819 | 7.966 | 263,739 | +0.13(+1.67%) |
Mar 19, 2007 | 7.721 | 7.852 | 7.705 | 7.835 | 385,813 | +0.07(+0.84%) |
Mar 16, 2007 | 7.876 | 8.064 | 7.672 | 7.770 | 95,364 | -0.03(-0.42%) |
Mar 15, 2007 | 7.819 | 7.974 | 7.688 | 7.803 | 472,984 | +0.04(+0.53%) |
Mar 14, 2007 | 7.827 | 7.892 | 7.590 | 7.762 | 446,123 | -0.05(-0.63%) |
Mar 13, 2007 | 8.154 | 8.162 | 7.762 | 7.811 | 236,502 | -0.34(-4.21%) |
Mar 12, 2007 | 8.007 | 8.162 | 7.958 | 8.154 | 203,591 | +0.16(+1.94%) |
Mar 09, 2007 | 8.276 | 8.285 | 7.966 | 7.999 | 296,391 | +0.05(+0.62%) |
Mar 08, 2007 | 7.950 | 8.097 | 7.819 | 7.950 | 507,452 | +0.19(+2.42%) |
Mar 07, 2007 | 7.876 | 7.884 | 7.688 | 7.762 | 216,347 | -0.12(-1.55%) |
Mar 06, 2007 | 7.696 | 7.917 | 7.696 | 7.884 | 275,147 | +0.35(+4.66%) |
Mar 05, 2007 | 7.664 | 7.860 | 7.525 | 7.533 | 580,427 | -0.38(-4.85%) |
Mar 02, 2007 | 7.852 | 8.170 | 7.852 | 7.917 | 161,781 | -0.17(-2.12%) |
Mar 01, 2007 | 7.974 | 8.236 | 7.632 | 8.088 | 458,870 | -0.08(-1.00%) |
Feb 28, 2007 | 8.203 | 8.374 | 7.974 | 8.170 | 582,109 | -0.04(-0.50%) |
Feb 27, 2007 | 8.865 | 8.865 | 7.941 | 8.211 | 439,387 | -0.82(-9.05%) |
Feb 26, 2007 | 9.102 | 9.102 | 8.914 | 9.028 | 206,782 | +0.13(+1.47%) |
Feb 23, 2007 | 8.971 | 8.971 | 8.750 | 8.897 | 404,144 | -0.01(-0.09%) |
Feb 22, 2007 | 8.987 | 9.069 | 8.881 | 8.906 | 206,832 | -0.08(-0.91%) |
Feb 21, 2007 | 9.061 | 9.061 | 8.783 | 8.987 | 481,708 | -0.10(-1.08%) |
Feb 20, 2007 | 8.824 | 9.126 | 8.824 | 9.085 | 511,005 | +0.41(+4.71%) |
Feb 16, 2007 | 8.170 | 8.701 | 8.146 | 8.677 | 754,539 | +0.56(+6.84%) |
Feb 15, 2007 | 7.990 | 8.138 | 7.860 | 8.121 | 483,709 | +0.19(+2.37%) |
Feb 14, 2007 | 7.745 | 7.990 | 7.729 | 7.933 | 290,070 | +0.25(+3.30%) |
Feb 13, 2007 | 7.672 | 7.762 | 7.639 | 7.680 | 60,907 | +0.12(+1.62%) |
Feb 12, 2007 | 7.688 | 7.794 | 7.557 | 7.557 | 229,384 | -0.20(-2.63%) |
Feb 09, 2007 | 7.664 | 7.884 | 7.664 | 7.762 | 368,606 | +0.04(+0.53%) |
Feb 08, 2007 | 7.729 | 7.745 | 7.541 | 7.721 | 242,702 | +0.19(+2.49%) |
Feb 07, 2007 | 7.631 | 7.786 | 7.492 | 7.533 | 460,673 | -0.07(-0.97%) |
Feb 06, 2007 | 7.443 | 7.655 | 7.427 | 7.606 | 331,422 | +0.18(+2.42%) |
Feb 05, 2007 | 7.696 | 7.721 | 7.402 | 7.427 | 81,759 | -0.17(-2.26%) |
Feb 02, 2007 | 7.574 | 7.615 | 7.468 | 7.598 | 48,359 | +0.10(+1.31%) |
Feb 01, 2007 | 7.353 | 7.598 | 7.353 | 7.500 | 112,747 | +0.19(+2.57%) |
Jan 31, 2007 | 7.337 | 7.370 | 7.214 | 7.312 | 198,845 | -0.10(-1.32%) |
Jan 30, 2007 | 7.353 | 7.410 | 7.141 | 7.410 | 211,717 | +0.00(+0.00%) |
Jan 29, 2007 | 7.378 | 7.410 | 7.234 | 7.410 | 136,754 | +0.01(+0.11%) |
Jan 26, 2007 | 7.517 | 7.517 | 7.206 | 7.402 | 184,411 | -0.04(-0.55%) |
Jan 25, 2007 | 7.705 | 7.705 | 7.443 | 7.443 | 92,338 | -0.19(-2.46%) |
Jan 24, 2007 | 7.721 | 7.754 | 7.598 | 7.631 | 206,343 | +0.00(+0.00%) |
Jan 23, 2007 | 7.680 | 7.713 | 7.492 | 7.631 | 74,400 | -0.01(-0.11%) |
Jan 22, 2007 | 7.803 | 7.803 | 7.598 | 7.639 | 82,269 | -0.10(-1.27%) |
Jan 19, 2007 | 7.598 | 7.754 | 7.598 | 7.737 | 80,031 | +0.07(+0.85%) |
Jan 18, 2007 | 7.966 | 8.007 | 7.655 | 7.672 | 164,878 | -0.29(-3.59%) |
Jan 17, 2007 | 7.827 | 7.966 | 7.778 | 7.958 | 205,370 | +0.13(+1.67%) |
Jan 16, 2007 | 7.705 | 7.843 | 7.443 | 7.827 | 141,464 | +0.11(+1.48%) |
Jan 12, 2007 | 7.451 | 7.737 | 7.451 | 7.713 | 158,919 | +0.20(+2.61%) |
Jan 11, 2007 | 7.476 | 7.713 | 7.296 | 7.517 | 467,794 | +0.07(+0.88%) |
Jan 10, 2007 | 7.108 | 7.574 | 7.043 | 7.451 | 260,199 | +0.35(+4.95%) |
Jan 09, 2007 | 7.402 | 7.557 | 7.084 | 7.100 | 410,090 | -0.41(-5.44%) |
Jan 08, 2007 | 7.476 | 7.582 | 7.427 | 7.508 | 98,219 | -0.05(-0.65%) |
Jan 05, 2007 | 7.664 | 7.713 | 7.468 | 7.557 | 204,048 | -0.17(-2.22%) |
Jan 04, 2007 | 7.835 | 7.835 | 7.435 | 7.729 | 417,140 | -0.18(-2.27%) |