Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.983 | 8.088 | 7.888 | 8.021 | 66,577 | +0.01(+0.12%) |
Mar 29, 2007 | 8.059 | 8.097 | 7.878 | 8.012 | 43,196 | +0.01(+0.12%) |
Mar 28, 2007 | 7.935 | 8.031 | 7.888 | 8.002 | 44,664 | +0.10(+1.21%) |
Mar 27, 2007 | 7.764 | 8.107 | 7.764 | 7.907 | 64,690 | -0.22(-2.70%) |
Mar 26, 2007 | 8.250 | 8.250 | 8.040 | 8.126 | 51,584 | -0.16(-1.96%) |
Mar 23, 2007 | 8.107 | 8.326 | 8.040 | 8.288 | 67,416 | +0.17(+2.12%) |
Mar 22, 2007 | 8.050 | 8.145 | 7.954 | 8.117 | 55,988 | +0.08(+0.95%) |
Mar 21, 2007 | 8.155 | 8.193 | 7.859 | 8.040 | 93,628 | -0.07(-0.82%) |
Mar 20, 2007 | 7.773 | 8.126 | 7.735 | 8.107 | 115,121 | +0.38(+4.94%) |
Mar 19, 2007 | 7.354 | 8.174 | 7.354 | 7.726 | 102,015 | +0.37(+5.06%) |
Mar 16, 2007 | 7.459 | 7.516 | 7.249 | 7.354 | 59,867 | -0.10(-1.41%) |
Mar 15, 2007 | 7.296 | 7.478 | 7.277 | 7.459 | 52,528 | +0.11(+1.56%) |
Mar 14, 2007 | 7.268 | 7.392 | 7.249 | 7.344 | 52,108 | +0.05(+0.65%) |
Mar 13, 2007 | 7.459 | 7.468 | 7.087 | 7.296 | 55,883 | -0.16(-2.17%) |
Mar 12, 2007 | 7.411 | 7.506 | 7.382 | 7.459 | 68,989 | +0.06(+0.77%) |
Mar 09, 2007 | 7.468 | 7.582 | 7.306 | 7.401 | 58,714 | -0.03(-0.39%) |
Mar 08, 2007 | 7.287 | 7.468 | 6.858 | 7.430 | 67,940 | +0.11(+1.56%) |
Mar 07, 2007 | 7.315 | 7.392 | 7.287 | 7.315 | 62,278 | +0.00(+0.00%) |
Mar 06, 2007 | 7.449 | 7.601 | 7.239 | 7.315 | 96,983 | -0.16(-2.17%) |
Mar 05, 2007 | 7.439 | 7.516 | 7.277 | 7.478 | 189,877 | +0.02(+0.26%) |
Mar 02, 2007 | 7.497 | 7.516 | 7.393 | 7.459 | 101,491 | +0.04(+0.51%) |
Mar 01, 2007 | 7.325 | 7.478 | 7.201 | 7.420 | 135,210 | -0.09(-1.14%) |
Feb 28, 2007 | 7.335 | 7.764 | 7.296 | 7.506 | 206,757 | +0.19(+2.61%) |
Feb 27, 2007 | 7.830 | 7.830 | 7.249 | 7.315 | 261,592 | -0.51(-6.46%) |
Feb 26, 2007 | 8.250 | 8.250 | 7.134 | 7.821 | 377,977 | -0.44(-5.31%) |
Feb 23, 2007 | 8.441 | 8.479 | 8.117 | 8.260 | 139,236 | -0.19(-2.26%) |
Feb 22, 2007 | 8.584 | 8.737 | 8.355 | 8.450 | 66,263 | -0.10(-1.12%) |
Feb 21, 2007 | 8.441 | 8.651 | 8.212 | 8.546 | 159,891 | +0.02(+0.22%) |
Feb 20, 2007 | 8.927 | 8.985 | 8.498 | 8.527 | 154,963 | -0.20(-2.30%) |
Feb 16, 2007 | 8.994 | 9.070 | 8.699 | 8.727 | 117,218 | -0.19(-2.14%) |
Feb 15, 2007 | 8.641 | 8.965 | 8.595 | 8.918 | 250,059 | +0.31(+3.66%) |
Feb 14, 2007 | 8.107 | 8.756 | 8.078 | 8.603 | 187,046 | +0.43(+5.25%) |
Feb 13, 2007 | 8.431 | 8.470 | 8.088 | 8.174 | 244,288 | -0.27(-3.16%) |
Feb 12, 2007 | 8.574 | 8.679 | 8.346 | 8.441 | 144,274 | -0.25(-2.85%) |
Feb 09, 2007 | 8.870 | 8.965 | 8.613 | 8.689 | 128,122 | -0.18(-2.04%) |
Feb 08, 2007 | 8.899 | 9.013 | 8.765 | 8.870 | 191,764 | +0.02(+0.22%) |
Feb 07, 2007 | 8.479 | 8.870 | 8.479 | 8.851 | 320,516 | +0.37(+4.39%) |
Feb 06, 2007 | 8.613 | 8.746 | 8.470 | 8.479 | 154,334 | -0.10(-1.22%) |
Feb 05, 2007 | 8.584 | 8.775 | 8.489 | 8.584 | 205,709 | +0.21(+2.51%) |
Feb 02, 2007 | 8.012 | 8.479 | 8.012 | 8.374 | 393,803 | +0.31(+3.91%) |
Feb 01, 2007 | 8.021 | 8.174 | 8.012 | 8.059 | 128,961 | +0.04(+0.48%) |
Jan 31, 2007 | 7.783 | 8.031 | 7.726 | 8.021 | 178,448 | +0.10(+1.20%) |
Jan 30, 2007 | 7.878 | 7.964 | 7.802 | 7.926 | 116,484 | +0.06(+0.73%) |
Jan 29, 2007 | 7.821 | 7.869 | 7.792 | 7.869 | 105,895 | -0.02(-0.24%) |
Jan 26, 2007 | 8.059 | 8.059 | 7.773 | 7.888 | 95,724 | -0.14(-1.78%) |
Jan 25, 2007 | 8.050 | 8.107 | 7.983 | 8.031 | 125,396 | -0.03(-0.35%) |
Jan 24, 2007 | 8.107 | 8.107 | 7.954 | 8.059 | 194,909 | -0.02(-0.24%) |
Jan 23, 2007 | 7.869 | 8.078 | 7.783 | 8.078 | 240,203 | +0.28(+3.55%) |
Jan 22, 2007 | 7.707 | 7.821 | 7.563 | 7.802 | 305,837 | +0.19(+2.51%) |
Jan 19, 2007 | 7.392 | 7.678 | 7.344 | 7.611 | 474,745 | +0.25(+3.37%) |
Jan 18, 2007 | 7.335 | 7.411 | 7.172 | 7.363 | 154,439 | +0.02(+0.26%) |
Jan 17, 2007 | 7.296 | 7.430 | 7.277 | 7.344 | 129,695 | +0.12(+1.72%) |
Jan 16, 2007 | 7.067 | 7.334 | 7.058 | 7.220 | 160,100 | +0.20(+2.85%) |
Jan 12, 2007 | 6.915 | 7.087 | 6.724 | 7.020 | 141,333 | +0.11(+1.66%) |
Jan 11, 2007 | 6.819 | 7.010 | 6.800 | 6.905 | 134,098 | +0.00(+0.00%) |
Jan 10, 2007 | 6.858 | 7.153 | 6.829 | 6.905 | 167,440 | +0.13(+1.97%) |
Jan 09, 2007 | 6.772 | 6.819 | 6.676 | 6.772 | 105,056 | -0.01(-0.14%) |
Jan 08, 2007 | 6.772 | 6.858 | 6.676 | 6.781 | 150,769 | -0.28(-3.92%) |
Jan 05, 2007 | 7.077 | 7.163 | 6.991 | 7.058 | 57,770 | -0.07(-0.94%) |
Jan 04, 2007 | 7.230 | 7.296 | 7.058 | 7.125 | 92,160 | -0.16(-2.23%) |