Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.751 | 8.751 | 8.654 | 8.654 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.816 | 8.821 | 8.816 | 8.821 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.731 | 8.818 | 8.639 | 8.818 | 17,102 | +0.20(+2.34%) |
Mar 27, 2007 | 8.616 | 8.616 | 8.616 | 8.616 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.616 | 8.616 | 8.616 | 8.616 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.709 | 8.726 | 8.611 | 8.619 | 13,902 | -0.17(-1.91%) |
Mar 22, 2007 | 8.709 | 8.790 | 8.541 | 8.787 | 6,249 | +0.08(+0.90%) |
Mar 21, 2007 | 8.857 | 8.905 | 8.709 | 8.709 | 41,086 | -0.19(-2.17%) |
Mar 20, 2007 | 9.333 | 9.333 | 8.891 | 8.902 | 21,426 | -0.46(-4.93%) |
Mar 19, 2007 | 8.398 | 9.941 | 8.398 | 9.364 | 89,332 | +0.77(+9.00%) |
Mar 16, 2007 | 8.591 | 8.591 | 8.591 | 8.591 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.681 | 8.681 | 8.591 | 8.591 | 6,167 | -0.09(-1.03%) |
Mar 14, 2007 | 8.653 | 8.681 | 8.639 | 8.681 | 4,478 | +0.05(+0.62%) |
Mar 13, 2007 | 8.625 | 8.627 | 8.583 | 8.627 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.644 | 8.664 | 8.619 | 8.619 | 4,285 | -0.03(-0.29%) |
Mar 09, 2007 | 8.627 | 8.644 | 8.622 | 8.644 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.619 | 8.619 | 8.619 | 8.619 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.395 | 8.765 | 8.395 | 8.619 | 10,749 | +0.17(+1.99%) |
Mar 06, 2007 | 8.389 | 8.552 | 8.375 | 8.451 | 7,192 | -0.16(-1.82%) |
Mar 05, 2007 | 8.821 | 8.821 | 8.560 | 8.608 | 23,726 | -0.14(-1.60%) |
Mar 02, 2007 | 8.403 | 8.804 | 8.403 | 8.748 | 10,109 | +0.26(+3.07%) |
Mar 01, 2007 | 7.955 | 8.566 | 7.810 | 8.487 | 33,622 | +0.47(+5.87%) |
Feb 28, 2007 | 7.958 | 8.017 | 7.958 | 8.017 | 1,664 | -0.03(-0.35%) |
Feb 27, 2007 | 8.053 | 8.053 | 7.958 | 8.045 | 2,499 | -0.20(-2.38%) |
Feb 26, 2007 | 8.196 | 8.241 | 8.191 | 8.241 | 4,285 | +0.04(+0.55%) |
Feb 23, 2007 | 8.177 | 8.196 | 8.163 | 8.196 | 8,899 | +0.02(+0.26%) |
Feb 22, 2007 | 8.098 | 8.175 | 8.095 | 8.175 | 3,214 | -0.07(-0.87%) |
Feb 21, 2007 | 8.247 | 8.247 | 8.247 | 8.247 | 1,071 | -0.15(-1.83%) |
Feb 20, 2007 | 8.457 | 8.457 | 8.401 | 8.401 | 6,438 | +0.00(+0.00%) |
Feb 16, 2007 | 8.431 | 8.431 | 8.401 | 8.401 | 3,571 | -0.00(-0.03%) |
Feb 15, 2007 | 8.485 | 8.485 | 8.403 | 8.403 | 5,010 | -0.03(-0.37%) |
Feb 14, 2007 | 8.384 | 8.485 | 8.346 | 8.434 | 10,499 | +0.23(+2.80%) |
Feb 13, 2007 | 8.387 | 8.473 | 8.143 | 8.205 | 6,460 | -0.32(-3.80%) |
Feb 12, 2007 | 8.487 | 8.541 | 8.473 | 8.528 | 12,759 | -0.10(-1.10%) |
Feb 09, 2007 | 8.624 | 8.624 | 8.624 | 8.624 | 885 | -0.13(-1.52%) |
Feb 08, 2007 | 8.748 | 8.759 | 8.748 | 8.756 | 2,856 | +0.05(+0.59%) |
Feb 07, 2007 | 8.745 | 8.765 | 8.689 | 8.705 | 16,134 | -0.06(-0.68%) |
Feb 06, 2007 | 8.683 | 8.765 | 8.683 | 8.765 | 8,945 | +0.22(+2.62%) |
Feb 05, 2007 | 8.297 | 8.585 | 8.297 | 8.541 | 12,338 | +0.24(+2.94%) |
Feb 02, 2007 | 8.300 | 8.361 | 8.290 | 8.297 | 2,856 | +0.10(+1.26%) |
Feb 01, 2007 | 8.714 | 8.714 | 8.191 | 8.193 | 16,162 | -0.65(-7.39%) |
Jan 31, 2007 | 8.681 | 8.847 | 8.672 | 8.847 | 6,974 | +0.17(+1.95%) |
Jan 30, 2007 | 8.585 | 8.678 | 8.585 | 8.678 | 3,928 | +0.13(+1.57%) |
Jan 29, 2007 | 8.546 | 8.552 | 8.543 | 8.543 | 4,856 | +0.00(+0.03%) |
Jan 26, 2007 | 8.023 | 8.541 | 8.023 | 8.541 | 58,227 | +0.22(+2.59%) |
Jan 25, 2007 | 8.165 | 8.325 | 8.165 | 8.325 | 24,283 | +0.20(+2.52%) |
Jan 24, 2007 | 7.981 | 8.121 | 7.955 | 8.121 | 9,338 | +0.17(+2.11%) |
Jan 23, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 1,417 | +0.10(+1.25%) |
Jan 19, 2007 | 7.939 | 7.950 | 7.650 | 7.855 | 28,983 | -0.03(-0.43%) |
Jan 18, 2007 | 7.751 | 7.953 | 7.705 | 7.888 | 34,775 | +0.05(+0.68%) |
Jan 17, 2007 | 8.051 | 8.053 | 7.745 | 7.835 | 21,966 | -0.22(-2.71%) |
Jan 16, 2007 | 8.140 | 8.230 | 8.053 | 8.053 | 7,506 | -0.17(-2.06%) |
Jan 12, 2007 | 8.252 | 8.252 | 8.223 | 8.223 | 1,889 | -0.03(-0.36%) |
Jan 11, 2007 | 8.038 | 8.258 | 7.793 | 8.252 | 3,838 | +0.28(+3.51%) |
Jan 10, 2007 | 8.191 | 8.191 | 7.768 | 7.972 | 11,249 | -0.22(-2.63%) |
Jan 09, 2007 | 8.188 | 8.261 | 8.188 | 8.188 | 3,142 | -0.03(-0.41%) |
Jan 08, 2007 | 8.305 | 8.305 | 8.108 | 8.221 | 9,827 | -0.17(-2.00%) |
Jan 05, 2007 | 8.695 | 8.908 | 8.210 | 8.389 | 121,843 | -0.57(-6.35%) |
Jan 04, 2007 | 8.952 | 8.992 | 8.852 | 8.958 | 48,663 | +0.58(+6.95%) |