Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.082 | 9.124 | 8.795 | 8.870 | 437,611 | -0.19(-2.08%) |
Mar 29, 2007 | 9.035 | 9.077 | 8.993 | 9.059 | 1,395,781 | +0.07(+0.79%) |
Mar 28, 2007 | 8.823 | 9.073 | 8.795 | 8.988 | 497,650 | +0.10(+1.17%) |
Mar 27, 2007 | 8.894 | 8.931 | 8.814 | 8.884 | 467,829 | -0.02(-0.21%) |
Mar 26, 2007 | 8.823 | 8.927 | 8.786 | 8.903 | 452,214 | +0.10(+1.12%) |
Mar 23, 2007 | 8.847 | 8.856 | 8.776 | 8.804 | 385,957 | +0.00(+0.05%) |
Mar 22, 2007 | 8.729 | 8.814 | 8.654 | 8.800 | 471,457 | +0.11(+1.30%) |
Mar 21, 2007 | 8.611 | 8.913 | 8.597 | 8.687 | 712,835 | +0.09(+1.04%) |
Mar 20, 2007 | 8.531 | 8.630 | 8.513 | 8.597 | 187,195 | +0.08(+1.00%) |
Mar 19, 2007 | 8.621 | 8.621 | 8.503 | 8.513 | 218,718 | -0.02(-0.28%) |
Mar 16, 2007 | 8.550 | 8.574 | 8.508 | 8.536 | 147,020 | +0.02(+0.22%) |
Mar 15, 2007 | 8.244 | 8.609 | 8.244 | 8.517 | 453,530 | +0.29(+3.49%) |
Mar 14, 2007 | 8.310 | 8.315 | 8.033 | 8.230 | 379,025 | -0.13(-1.58%) |
Mar 13, 2007 | 8.583 | 8.564 | 8.329 | 8.362 | 229,148 | -0.22(-2.58%) |
Mar 12, 2007 | 8.621 | 8.649 | 8.517 | 8.583 | 808,907 | +0.07(+0.77%) |
Mar 09, 2007 | 8.635 | 8.654 | 8.423 | 8.517 | 282,808 | -0.07(-0.82%) |
Mar 08, 2007 | 8.324 | 8.588 | 8.320 | 8.588 | 565,848 | +0.29(+3.46%) |
Mar 07, 2007 | 7.948 | 8.390 | 7.882 | 8.301 | 1,060,358 | +0.30(+3.76%) |
Mar 06, 2007 | 7.882 | 8.094 | 7.703 | 8.000 | 1,682,863 | -0.30(-3.57%) |
Mar 05, 2007 | 8.357 | 8.414 | 8.122 | 8.296 | 558,402 | -0.01(-0.11%) |
Mar 02, 2007 | 8.169 | 8.428 | 8.113 | 8.306 | 499,542 | +0.04(+0.51%) |
Mar 01, 2007 | 8.353 | 8.423 | 7.957 | 8.263 | 861,802 | -0.43(-4.98%) |
Feb 28, 2007 | 8.000 | 8.696 | 7.783 | 8.696 | 1,549,131 | +1.03(+13.37%) |
Feb 27, 2007 | 7.882 | 7.920 | 7.379 | 7.670 | 1,205,634 | -0.20(-2.51%) |
Feb 26, 2007 | 8.023 | 8.061 | 7.859 | 7.868 | 345,453 | -0.14(-1.76%) |
Feb 23, 2007 | 8.089 | 8.188 | 8.000 | 8.009 | 310,126 | -0.11(-1.33%) |
Feb 22, 2007 | 8.037 | 8.193 | 7.962 | 8.117 | 543,297 | +0.08(+1.00%) |
Feb 21, 2007 | 7.962 | 8.197 | 7.934 | 8.037 | 497,164 | +0.27(+3.52%) |
Feb 20, 2007 | 8.141 | 8.240 | 7.510 | 7.764 | 1,967,391 | -0.36(-4.40%) |
Feb 16, 2007 | 7.929 | 8.353 | 7.929 | 8.122 | 454,116 | +0.21(+2.62%) |
Feb 15, 2007 | 7.929 | 7.953 | 7.863 | 7.915 | 303,859 | -0.01(-0.12%) |
Feb 14, 2007 | 7.628 | 8.103 | 7.628 | 7.924 | 774,641 | +0.33(+4.40%) |
Feb 13, 2007 | 7.567 | 7.680 | 7.557 | 7.590 | 297,735 | +0.06(+0.81%) |
Feb 12, 2007 | 7.543 | 7.600 | 7.444 | 7.529 | 671,828 | +0.00(+0.00%) |
Feb 09, 2007 | 7.717 | 7.746 | 7.374 | 7.529 | 703,710 | -0.19(-2.44%) |
Feb 08, 2007 | 7.816 | 7.859 | 7.642 | 7.717 | 636,443 | -0.14(-1.74%) |
Feb 07, 2007 | 8.000 | 8.000 | 7.830 | 7.854 | 503,169 | -0.13(-1.59%) |
Feb 06, 2007 | 7.990 | 8.009 | 7.868 | 7.981 | 1,071,761 | +0.27(+3.48%) |
Feb 05, 2007 | 8.075 | 8.188 | 7.713 | 7.713 | 881,053 | -0.33(-4.15%) |
Feb 02, 2007 | 8.132 | 8.230 | 8.000 | 8.047 | 292,175 | -0.09(-1.16%) |
Feb 01, 2007 | 7.779 | 8.268 | 7.779 | 8.141 | 649,941 | +0.36(+4.66%) |
Jan 31, 2007 | 7.694 | 7.816 | 7.656 | 7.779 | 264,020 | +0.10(+1.29%) |
Jan 30, 2007 | 7.755 | 7.764 | 7.628 | 7.680 | 514,570 | -0.04(-0.49%) |
Jan 29, 2007 | 7.581 | 7.873 | 7.562 | 7.717 | 757,925 | +0.16(+2.05%) |
Jan 26, 2007 | 7.623 | 7.675 | 7.435 | 7.562 | 312,767 | -0.06(-0.80%) |
Jan 25, 2007 | 7.741 | 7.812 | 7.600 | 7.623 | 484,014 | -0.09(-1.22%) |
Jan 24, 2007 | 7.694 | 7.849 | 7.694 | 7.717 | 435,065 | +0.05(+0.61%) |
Jan 23, 2007 | 7.586 | 7.755 | 7.576 | 7.670 | 1,308,263 | +0.11(+1.43%) |
Jan 22, 2007 | 7.553 | 7.647 | 7.416 | 7.562 | 361,895 | -0.02(-0.31%) |
Jan 19, 2007 | 7.760 | 7.764 | 7.364 | 7.586 | 661,370 | -0.19(-2.48%) |
Jan 18, 2007 | 7.849 | 7.910 | 7.746 | 7.779 | 724,954 | -0.04(-0.48%) |
Jan 17, 2007 | 7.990 | 8.000 | 7.797 | 7.816 | 909,876 | -0.04(-0.54%) |
Jan 16, 2007 | 7.915 | 8.000 | 7.821 | 7.859 | 603,779 | +0.08(+0.97%) |
Jan 12, 2007 | 7.882 | 7.906 | 7.708 | 7.783 | 503,250 | -0.01(-0.18%) |
Jan 11, 2007 | 7.647 | 7.939 | 7.647 | 7.797 | 593,727 | +0.22(+2.92%) |
Jan 10, 2007 | 7.637 | 7.713 | 7.510 | 7.576 | 557,193 | +0.07(+0.88%) |
Jan 09, 2007 | 7.892 | 8.056 | 7.412 | 7.510 | 1,875,465 | +0.22(+2.97%) |
Jan 08, 2007 | 7.341 | 7.412 | 7.200 | 7.294 | 294,821 | +0.01(+0.13%) |
Jan 05, 2007 | 7.388 | 7.388 | 7.186 | 7.284 | 473,151 | +0.00(+0.06%) |
Jan 04, 2007 | 7.388 | 7.444 | 7.275 | 7.280 | 465,264 | -0.10(-1.34%) |