Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.226 | 7.403 | 7.038 | 7.098 | 2,939 | -0.13(-1.77%) |
Mar 29, 2007 | 7.334 | 7.334 | 6.980 | 7.226 | 8,430 | +0.09(+1.24%) |
Mar 28, 2007 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.304 | 7.324 | 6.920 | 7.137 | 1,828 | -0.19(-2.55%) |
Mar 26, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.344 | 7.344 | 7.324 | 7.324 | 304 | -0.17(-2.23%) |
Mar 22, 2007 | 7.668 | 7.668 | 7.491 | 7.491 | 1,221 | +0.04(+0.53%) |
Mar 21, 2007 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.550 | 7.580 | 7.442 | 7.452 | 1,360 | +0.22(+2.99%) |
Mar 19, 2007 | 7.235 | 7.363 | 7.235 | 7.235 | 5,383 | +0.01(+0.14%) |
Mar 16, 2007 | 7.255 | 7.285 | 7.206 | 7.226 | 9,142 | -0.16(-2.13%) |
Mar 15, 2007 | 7.462 | 7.482 | 7.383 | 7.383 | 609 | +0.03(+0.40%) |
Mar 14, 2007 | 7.354 | 7.354 | 7.354 | 7.354 | 304 | -0.10(-1.32%) |
Mar 13, 2007 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 7.442 | 7.718 | 7.442 | 7.452 | 1,018 | -0.37(-4.78%) |
Mar 09, 2007 | 7.639 | 7.826 | 7.472 | 7.826 | 849 | +0.25(+3.25%) |
Mar 08, 2007 | 7.570 | 7.580 | 7.570 | 7.580 | 747 | +0.00(+0.00%) |
Mar 07, 2007 | 7.669 | 7.678 | 7.580 | 7.580 | 1,015 | +0.05(+0.65%) |
Mar 06, 2007 | 7.826 | 7.826 | 7.460 | 7.531 | 2,189 | -0.23(-2.92%) |
Mar 05, 2007 | 7.275 | 7.767 | 7.275 | 7.757 | 4,051 | +0.44(+6.06%) |
Mar 02, 2007 | 7.206 | 7.501 | 7.206 | 7.314 | 2,061 | -0.36(-4.68%) |
Mar 01, 2007 | 7.674 | 7.674 | 7.674 | 7.674 | 203 | +0.13(+1.76%) |
Feb 28, 2007 | 7.738 | 7.747 | 7.541 | 7.541 | 711 | +0.02(+0.26%) |
Feb 27, 2007 | 7.432 | 7.521 | 7.432 | 7.521 | 711 | +0.04(+0.53%) |
Feb 26, 2007 | 7.826 | 7.826 | 7.482 | 7.482 | 2,359 | +0.16(+2.15%) |
Feb 23, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 7.649 | 7.649 | 7.275 | 7.324 | 609 | -0.07(-0.93%) |
Feb 13, 2007 | 7.432 | 7.619 | 7.186 | 7.393 | 5,396 | -0.29(-3.72%) |
Feb 12, 2007 | 7.275 | 7.728 | 7.275 | 7.678 | 2,336 | +0.09(+1.17%) |
Feb 09, 2007 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 7.580 | 7.826 | 7.580 | 7.590 | 3,134 | -0.02(-0.26%) |
Feb 07, 2007 | 7.226 | 7.767 | 7.226 | 7.610 | 8,359 | +0.47(+6.62%) |
Feb 06, 2007 | 7.137 | 7.137 | 7.137 | 7.137 | 304 | +0.00(+0.00%) |
Feb 05, 2007 | 7.117 | 7.137 | 7.058 | 7.137 | 6,008 | -0.03(-0.41%) |
Feb 02, 2007 | 7.482 | 7.501 | 7.167 | 7.167 | 4,602 | -0.32(-4.21%) |
Feb 01, 2007 | 7.678 | 7.738 | 7.482 | 7.482 | 3,155 | -0.11(-1.43%) |
Jan 31, 2007 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 7.639 | 7.826 | 7.511 | 7.590 | 5,569 | -0.20(-2.53%) |
Jan 26, 2007 | 7.590 | 7.787 | 7.423 | 7.787 | 4,179 | +0.21(+2.73%) |
Jan 25, 2007 | 7.580 | 7.580 | 7.580 | 7.580 | 304 | -0.00(-0.00%) |
Jan 24, 2007 | 7.649 | 7.688 | 7.580 | 7.580 | 1,950 | -0.07(-0.90%) |
Jan 23, 2007 | 7.629 | 7.649 | 7.629 | 7.649 | 217 | -0.01(-0.13%) |
Jan 22, 2007 | 7.718 | 7.767 | 7.659 | 7.659 | 1,151 | -0.07(-0.89%) |
Jan 19, 2007 | 7.570 | 7.806 | 7.570 | 7.728 | 4,672 | +0.12(+1.55%) |
Jan 18, 2007 | 7.383 | 7.613 | 7.310 | 7.610 | 10,246 | +0.18(+2.38%) |
Jan 17, 2007 | 6.399 | 7.954 | 6.399 | 7.432 | 65,141 | +1.29(+20.99%) |
Jan 16, 2007 | 5.985 | 6.143 | 5.985 | 6.143 | 1,537 | -0.05(-0.79%) |
Jan 12, 2007 | 6.113 | 6.282 | 6.025 | 6.192 | 3,094 | -0.05(-0.79%) |
Jan 11, 2007 | 6.153 | 6.379 | 6.113 | 6.241 | 1,324 | +0.06(+0.96%) |
Jan 10, 2007 | 6.310 | 6.310 | 6.153 | 6.182 | 1,015 | -0.13(-2.03%) |
Jan 09, 2007 | 6.310 | 6.310 | 6.310 | 6.310 | 101 | +0.01(+0.16%) |
Jan 08, 2007 | 6.320 | 6.320 | 6.300 | 6.300 | 609 | +0.16(+2.56%) |
Jan 05, 2007 | 6.162 | 6.295 | 6.143 | 6.143 | 1,267 | -0.01(-0.16%) |
Jan 04, 2007 | 5.985 | 6.153 | 5.985 | 6.153 | 443 | +0.17(+2.80%) |