Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.317 | 8.488 | 8.277 | 8.418 | 359,290 | +0.13(+1.59%) |
Mar 29, 2007 | 8.427 | 8.427 | 8.251 | 8.286 | 285,659 | -0.04(-0.53%) |
Mar 28, 2007 | 8.154 | 8.387 | 8.154 | 8.330 | 381,106 | -0.04(-0.42%) |
Mar 27, 2007 | 8.471 | 8.559 | 8.317 | 8.365 | 434,056 | +0.00(+0.05%) |
Mar 26, 2007 | 8.361 | 8.422 | 8.242 | 8.361 | 659,721 | +0.11(+1.33%) |
Mar 23, 2007 | 7.217 | 8.325 | 7.217 | 8.251 | 472,008 | +0.37(+4.75%) |
Mar 22, 2007 | 7.626 | 7.885 | 7.613 | 7.877 | 324,292 | +0.29(+3.83%) |
Mar 21, 2007 | 7.485 | 7.626 | 7.467 | 7.586 | 258,388 | +0.10(+1.35%) |
Mar 20, 2007 | 7.415 | 7.538 | 7.410 | 7.485 | 655,857 | +0.03(+0.35%) |
Mar 19, 2007 | 7.459 | 7.559 | 7.432 | 7.459 | 218,164 | -0.00(-0.06%) |
Mar 16, 2007 | 7.481 | 7.516 | 7.366 | 7.463 | 92,038 | -0.06(-0.82%) |
Mar 15, 2007 | 7.415 | 7.745 | 7.388 | 7.525 | 333,837 | +0.13(+1.73%) |
Mar 14, 2007 | 7.423 | 7.476 | 7.340 | 7.397 | 460,645 | -0.03(-0.36%) |
Mar 13, 2007 | 7.582 | 7.608 | 7.371 | 7.423 | 426,330 | -0.16(-2.09%) |
Mar 12, 2007 | 7.569 | 7.635 | 7.507 | 7.582 | 184,758 | +0.08(+1.06%) |
Mar 09, 2007 | 7.547 | 7.591 | 7.384 | 7.503 | 374,970 | -0.04(-0.58%) |
Mar 08, 2007 | 7.516 | 7.630 | 7.476 | 7.547 | 285,204 | +0.10(+1.36%) |
Mar 07, 2007 | 7.261 | 7.489 | 7.243 | 7.445 | 230,436 | +0.20(+2.73%) |
Mar 06, 2007 | 7.041 | 7.415 | 7.036 | 7.247 | 331,110 | +0.32(+4.57%) |
Mar 05, 2007 | 6.790 | 6.997 | 6.565 | 6.931 | 513,823 | -0.29(-4.08%) |
Mar 02, 2007 | 7.401 | 7.437 | 7.186 | 7.225 | 240,435 | -0.18(-2.38%) |
Mar 01, 2007 | 7.701 | 7.705 | 7.318 | 7.401 | 625,632 | -0.37(-4.70%) |
Feb 28, 2007 | 7.657 | 7.767 | 7.371 | 7.767 | 730,397 | +0.28(+3.76%) |
Feb 27, 2007 | 7.833 | 7.833 | 7.283 | 7.485 | 884,476 | -0.53(-6.64%) |
Feb 26, 2007 | 7.635 | 8.066 | 7.604 | 8.017 | 343,609 | -0.14(-1.73%) |
Feb 23, 2007 | 8.189 | 8.325 | 8.141 | 8.158 | 177,031 | -0.05(-0.64%) |
Feb 22, 2007 | 8.273 | 8.317 | 8.101 | 8.211 | 131,126 | +0.05(+0.59%) |
Feb 21, 2007 | 8.163 | 8.251 | 8.105 | 8.163 | 357,472 | -0.16(-1.96%) |
Feb 20, 2007 | 8.317 | 8.405 | 8.237 | 8.325 | 191,121 | +0.07(+0.91%) |
Feb 16, 2007 | 8.295 | 8.317 | 8.079 | 8.251 | 115,672 | +0.02(+0.27%) |
Feb 15, 2007 | 8.141 | 8.299 | 8.101 | 8.229 | 124,762 | +0.04(+0.43%) |
Feb 14, 2007 | 8.277 | 8.361 | 8.149 | 8.193 | 173,850 | -0.09(-1.12%) |
Feb 13, 2007 | 8.141 | 8.339 | 8.119 | 8.286 | 305,203 | -0.01(-0.11%) |
Feb 12, 2007 | 8.229 | 8.308 | 8.163 | 8.295 | 312,868 | +0.07(+0.91%) |
Feb 09, 2007 | 8.251 | 8.537 | 8.141 | 8.220 | 244,299 | -0.10(-1.16%) |
Feb 08, 2007 | 8.290 | 8.387 | 8.079 | 8.317 | 244,299 | +0.02(+0.27%) |
Feb 07, 2007 | 8.163 | 8.369 | 8.141 | 8.295 | 233,845 | +0.10(+1.18%) |
Feb 06, 2007 | 8.185 | 8.378 | 8.119 | 8.198 | 190,894 | +0.11(+1.36%) |
Feb 05, 2007 | 8.686 | 8.686 | 7.833 | 8.088 | 249,753 | +0.15(+1.88%) |
Feb 02, 2007 | 7.921 | 8.048 | 7.885 | 7.938 | 159,305 | -0.03(-0.33%) |
Feb 01, 2007 | 7.833 | 8.053 | 7.815 | 7.965 | 245,435 | +0.10(+1.29%) |
Jan 31, 2007 | 8.163 | 8.163 | 7.635 | 7.863 | 290,659 | -0.11(-1.38%) |
Jan 30, 2007 | 7.762 | 8.075 | 7.718 | 7.973 | 399,286 | +0.03(+0.33%) |
Jan 29, 2007 | 7.569 | 7.956 | 7.569 | 7.947 | 439,511 | +0.32(+4.21%) |
Jan 26, 2007 | 7.463 | 7.652 | 7.410 | 7.626 | 377,015 | +0.18(+2.48%) |
Jan 25, 2007 | 7.327 | 7.524 | 7.327 | 7.441 | 250,662 | +0.05(+0.71%) |
Jan 24, 2007 | 7.058 | 7.459 | 7.058 | 7.388 | 497,233 | +0.33(+4.61%) |
Jan 23, 2007 | 6.909 | 7.142 | 6.601 | 7.063 | 368,834 | +0.09(+1.33%) |
Jan 22, 2007 | 7.076 | 7.203 | 6.948 | 6.970 | 334,064 | -0.07(-1.00%) |
Jan 19, 2007 | 7.151 | 7.305 | 6.953 | 7.041 | 701,308 | -0.09(-1.23%) |
Jan 18, 2007 | 6.997 | 7.415 | 6.997 | 7.129 | 484,052 | +0.07(+0.93%) |
Jan 17, 2007 | 7.133 | 7.212 | 7.023 | 7.063 | 511,323 | -0.15(-2.13%) |
Jan 16, 2007 | 7.107 | 7.428 | 6.975 | 7.217 | 893,111 | +0.10(+1.42%) |
Jan 12, 2007 | 7.261 | 7.349 | 7.041 | 7.115 | 551,093 | -0.15(-2.00%) |
Jan 11, 2007 | 7.186 | 7.371 | 7.186 | 7.261 | 243,390 | +0.00(+0.00%) |
Jan 10, 2007 | 7.283 | 7.366 | 7.243 | 7.261 | 778,575 | -0.13(-1.79%) |
Jan 09, 2007 | 7.481 | 7.529 | 7.349 | 7.393 | 452,691 | -0.08(-1.06%) |
Jan 08, 2007 | 7.481 | 7.525 | 7.327 | 7.472 | 132,716 | -0.08(-1.11%) |
Jan 05, 2007 | 7.679 | 7.679 | 7.476 | 7.555 | 457,464 | -0.04(-0.52%) |
Jan 04, 2007 | 7.635 | 7.679 | 7.481 | 7.595 | 292,931 | -0.04(-0.46%) |