Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.806 | 7.820 | 7.618 | 7.714 | 207,725 | -0.09(-1.18%) |
Mar 29, 2007 | 7.634 | 7.860 | 7.634 | 7.806 | 226,152 | +0.22(+2.95%) |
Mar 28, 2007 | 7.755 | 7.755 | 7.292 | 7.582 | 173,981 | -0.24(-3.07%) |
Mar 27, 2007 | 7.845 | 7.927 | 7.806 | 7.822 | 137,845 | -0.01(-0.16%) |
Mar 26, 2007 | 7.762 | 7.944 | 7.707 | 7.835 | 175,896 | +0.10(+1.32%) |
Mar 23, 2007 | 7.795 | 7.824 | 7.659 | 7.732 | 285,024 | -0.06(-0.80%) |
Mar 22, 2007 | 7.622 | 7.814 | 7.622 | 7.795 | 617,432 | +0.22(+2.84%) |
Mar 21, 2007 | 7.384 | 7.599 | 7.377 | 7.580 | 178,289 | +0.20(+2.69%) |
Mar 20, 2007 | 7.346 | 7.463 | 7.336 | 7.381 | 95,486 | +0.05(+0.63%) |
Mar 19, 2007 | 7.375 | 7.446 | 7.285 | 7.336 | 121,811 | +0.03(+0.37%) |
Mar 16, 2007 | 7.396 | 7.396 | 7.290 | 7.308 | 93,093 | -0.05(-0.71%) |
Mar 15, 2007 | 7.298 | 7.369 | 7.277 | 7.361 | 92,614 | +0.09(+1.21%) |
Mar 14, 2007 | 7.292 | 7.306 | 7.158 | 7.273 | 189,058 | -0.03(-0.43%) |
Mar 13, 2007 | 7.492 | 7.494 | 7.298 | 7.304 | 142,631 | -0.19(-2.51%) |
Mar 12, 2007 | 7.386 | 7.492 | 7.363 | 7.492 | 150,529 | +0.06(+0.87%) |
Mar 09, 2007 | 7.208 | 7.446 | 7.208 | 7.427 | 173,264 | +0.25(+3.49%) |
Mar 08, 2007 | 7.225 | 7.237 | 7.135 | 7.177 | 182,836 | -0.04(-0.58%) |
Mar 07, 2007 | 7.281 | 7.302 | 7.152 | 7.219 | 175,417 | -0.04(-0.52%) |
Mar 06, 2007 | 7.214 | 7.292 | 7.179 | 7.256 | 186,665 | +0.14(+2.00%) |
Mar 05, 2007 | 7.135 | 7.200 | 7.102 | 7.114 | 147,178 | -0.04(-0.58%) |
Mar 02, 2007 | 7.223 | 7.317 | 7.143 | 7.156 | 173,742 | -0.11(-1.47%) |
Mar 01, 2007 | 7.158 | 7.285 | 7.110 | 7.262 | 309,673 | +0.05(+0.72%) |
Feb 28, 2007 | 7.296 | 7.367 | 7.143 | 7.210 | 391,997 | -0.09(-1.26%) |
Feb 27, 2007 | 7.567 | 7.567 | 7.258 | 7.302 | 202,699 | -0.32(-4.17%) |
Feb 26, 2007 | 7.795 | 7.822 | 7.597 | 7.620 | 118,460 | -0.17(-2.12%) |
Feb 23, 2007 | 7.783 | 7.799 | 7.718 | 7.785 | 250,562 | +0.05(+0.68%) |
Feb 22, 2007 | 7.808 | 7.808 | 7.680 | 7.732 | 203,657 | -0.08(-0.99%) |
Feb 21, 2007 | 7.701 | 7.812 | 7.691 | 7.810 | 171,349 | +0.13(+1.66%) |
Feb 20, 2007 | 7.641 | 7.699 | 7.590 | 7.682 | 223,759 | -0.09(-1.13%) |
Feb 16, 2007 | 7.787 | 7.806 | 7.680 | 7.770 | 412,579 | +0.01(+0.11%) |
Feb 15, 2007 | 7.572 | 7.778 | 7.559 | 7.762 | 277,126 | +0.22(+2.88%) |
Feb 14, 2007 | 7.338 | 7.544 | 7.315 | 7.544 | 242,426 | +0.22(+2.99%) |
Feb 13, 2007 | 7.346 | 7.434 | 7.298 | 7.325 | 445,724 | -0.04(-0.48%) |
Feb 12, 2007 | 7.354 | 7.402 | 7.302 | 7.361 | 390,681 | -0.04(-0.56%) |
Feb 09, 2007 | 7.409 | 7.448 | 7.348 | 7.402 | 177,811 | +0.00(+0.00%) |
Feb 08, 2007 | 7.313 | 7.467 | 7.294 | 7.402 | 167,041 | +0.08(+1.08%) |
Feb 07, 2007 | 7.457 | 7.498 | 7.292 | 7.323 | 149,811 | -0.13(-1.77%) |
Feb 06, 2007 | 7.496 | 7.496 | 7.386 | 7.455 | 119,178 | -0.05(-0.72%) |
Feb 05, 2007 | 7.521 | 7.530 | 7.438 | 7.509 | 190,016 | -0.01(-0.08%) |
Feb 02, 2007 | 7.371 | 7.563 | 7.365 | 7.515 | 486,527 | +0.10(+1.35%) |
Feb 01, 2007 | 7.419 | 7.442 | 7.384 | 7.415 | 166,802 | +0.01(+0.11%) |
Jan 31, 2007 | 7.384 | 7.427 | 7.354 | 7.407 | 254,391 | +0.01(+0.14%) |
Jan 30, 2007 | 7.534 | 7.551 | 7.361 | 7.396 | 525,535 | -0.14(-1.83%) |
Jan 29, 2007 | 7.638 | 7.643 | 7.494 | 7.534 | 250,802 | -0.10(-1.37%) |
Jan 26, 2007 | 7.689 | 7.689 | 7.565 | 7.638 | 253,673 | -0.03(-0.35%) |
Jan 25, 2007 | 7.720 | 7.762 | 7.661 | 7.666 | 115,349 | -0.07(-0.86%) |
Jan 24, 2007 | 7.701 | 7.751 | 7.699 | 7.732 | 205,571 | +0.02(+0.30%) |
Jan 23, 2007 | 7.770 | 7.770 | 7.682 | 7.710 | 156,512 | -0.02(-0.30%) |
Jan 22, 2007 | 7.749 | 7.770 | 7.705 | 7.732 | 222,562 | -0.05(-0.59%) |
Jan 19, 2007 | 7.749 | 7.804 | 7.730 | 7.778 | 153,640 | +0.03(+0.32%) |
Jan 18, 2007 | 7.751 | 7.772 | 7.730 | 7.753 | 574,116 | +0.01(+0.13%) |
Jan 17, 2007 | 7.732 | 7.764 | 7.689 | 7.743 | 501,843 | -0.01(-0.16%) |
Jan 16, 2007 | 7.806 | 7.877 | 7.707 | 7.755 | 535,586 | -0.08(-0.96%) |
Jan 12, 2007 | 7.578 | 7.918 | 7.561 | 7.831 | 800,987 | +0.29(+3.82%) |
Jan 11, 2007 | 7.127 | 7.572 | 7.127 | 7.542 | 1,295,412 | +0.54(+7.73%) |
Jan 10, 2007 | 6.824 | 7.041 | 6.824 | 7.001 | 378,117 | +0.18(+2.70%) |
Jan 09, 2007 | 6.771 | 6.822 | 6.751 | 6.817 | 269,947 | +0.01(+0.15%) |
Jan 08, 2007 | 6.780 | 6.826 | 6.748 | 6.807 | 77,059 | +0.03(+0.40%) |
Jan 05, 2007 | 6.751 | 6.784 | 6.698 | 6.780 | 151,965 | -0.02(-0.31%) |
Jan 04, 2007 | 6.738 | 6.897 | 6.679 | 6.801 | 222,084 | +0.02(+0.31%) |