Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.741 | 7.763 | 7.715 | 7.745 | 52,598 | +0.02(+0.28%) |
Mar 29, 2007 | 7.745 | 7.785 | 7.719 | 7.724 | 61,326 | -0.03(-0.39%) |
Mar 28, 2007 | 7.702 | 7.802 | 7.702 | 7.754 | 71,891 | +0.04(+0.51%) |
Mar 27, 2007 | 7.715 | 7.724 | 7.680 | 7.715 | 88,658 | +0.03(+0.40%) |
Mar 26, 2007 | 7.693 | 7.728 | 7.671 | 7.684 | 123,570 | -0.02(-0.28%) |
Mar 23, 2007 | 7.711 | 7.728 | 7.676 | 7.706 | 110,708 | +0.02(+0.28%) |
Mar 22, 2007 | 7.728 | 7.754 | 7.684 | 7.684 | 86,361 | +0.00(+0.00%) |
Mar 21, 2007 | 7.641 | 7.702 | 7.641 | 7.684 | 129,772 | +0.04(+0.51%) |
Mar 20, 2007 | 7.671 | 7.684 | 7.645 | 7.645 | 66,838 | -0.03(-0.40%) |
Mar 19, 2007 | 7.667 | 7.702 | 7.645 | 7.676 | 146,998 | +0.00(+0.00%) |
Mar 16, 2007 | 7.667 | 7.697 | 7.632 | 7.676 | 117,599 | +0.01(+0.11%) |
Mar 15, 2007 | 7.732 | 7.732 | 7.667 | 7.667 | 101,980 | -0.04(-0.56%) |
Mar 14, 2007 | 7.650 | 7.750 | 7.641 | 7.711 | 83,375 | +0.06(+0.80%) |
Mar 13, 2007 | 7.737 | 7.715 | 7.641 | 7.650 | 124,949 | -0.09(-1.13%) |
Mar 12, 2007 | 7.697 | 7.750 | 7.667 | 7.737 | 152,511 | +0.06(+0.79%) |
Mar 09, 2007 | 7.693 | 7.702 | 7.641 | 7.676 | 135,514 | +0.01(+0.11%) |
Mar 08, 2007 | 7.667 | 7.697 | 7.650 | 7.667 | 81,079 | +0.03(+0.34%) |
Mar 07, 2007 | 7.606 | 7.671 | 7.606 | 7.641 | 158,253 | +0.00(+0.00%) |
Mar 06, 2007 | 7.697 | 7.706 | 7.641 | 7.641 | 110,019 | -0.01(-0.17%) |
Mar 05, 2007 | 7.667 | 7.706 | 7.632 | 7.654 | 68,905 | -0.03(-0.40%) |
Mar 02, 2007 | 7.676 | 7.706 | 7.632 | 7.684 | 131,150 | +0.03(+0.46%) |
Mar 01, 2007 | 7.663 | 7.680 | 7.628 | 7.650 | 119,666 | +0.00(+0.06%) |
Feb 28, 2007 | 7.641 | 7.676 | 7.584 | 7.645 | 126,097 | +0.00(+0.06%) |
Feb 27, 2007 | 7.684 | 7.693 | 7.641 | 7.641 | 137,811 | -0.04(-0.57%) |
Feb 26, 2007 | 7.641 | 7.706 | 7.641 | 7.684 | 85,213 | +0.04(+0.57%) |
Feb 23, 2007 | 7.676 | 7.732 | 7.641 | 7.641 | 201,664 | -0.03(-0.45%) |
Feb 22, 2007 | 7.684 | 7.706 | 7.667 | 7.676 | 159,861 | -0.03(-0.40%) |
Feb 21, 2007 | 7.732 | 7.771 | 7.697 | 7.706 | 112,546 | -0.07(-0.95%) |
Feb 20, 2007 | 7.724 | 7.780 | 7.711 | 7.780 | 203,042 | +0.03(+0.45%) |
Feb 16, 2007 | 7.767 | 7.819 | 7.737 | 7.745 | 118,977 | -0.02(-0.28%) |
Feb 15, 2007 | 7.802 | 7.828 | 7.767 | 7.767 | 76,255 | -0.04(-0.56%) |
Feb 14, 2007 | 7.811 | 7.824 | 7.745 | 7.811 | 119,206 | +0.06(+0.79%) |
Feb 13, 2007 | 7.689 | 7.967 | 7.689 | 7.750 | 263,449 | +0.00(+0.00%) |
Feb 12, 2007 | 7.767 | 7.789 | 7.728 | 7.750 | 81,997 | +0.01(+0.17%) |
Feb 09, 2007 | 7.750 | 7.828 | 7.715 | 7.737 | 83,375 | -0.01(-0.17%) |
Feb 08, 2007 | 7.767 | 7.785 | 7.737 | 7.750 | 76,715 | -0.02(-0.22%) |
Feb 07, 2007 | 7.771 | 7.815 | 7.758 | 7.767 | 104,047 | -0.02(-0.28%) |
Feb 06, 2007 | 7.724 | 7.806 | 7.724 | 7.789 | 107,492 | +0.04(+0.51%) |
Feb 05, 2007 | 7.763 | 7.780 | 7.732 | 7.750 | 141,945 | -0.02(-0.22%) |
Feb 02, 2007 | 7.793 | 7.815 | 7.741 | 7.767 | 149,755 | -0.03(-0.34%) |
Feb 01, 2007 | 7.815 | 7.828 | 7.750 | 7.793 | 152,052 | -0.00(-0.06%) |
Jan 31, 2007 | 7.824 | 7.863 | 7.793 | 7.798 | 151,133 | -0.04(-0.56%) |
Jan 30, 2007 | 7.811 | 7.850 | 7.793 | 7.841 | 110,019 | +0.05(+0.61%) |
Jan 29, 2007 | 7.828 | 7.837 | 7.758 | 7.793 | 111,397 | +0.04(+0.51%) |
Jan 26, 2007 | 7.663 | 7.924 | 7.663 | 7.754 | 293,768 | +0.10(+1.25%) |
Jan 25, 2007 | 7.667 | 7.711 | 7.658 | 7.658 | 121,963 | -0.01(-0.17%) |
Jan 24, 2007 | 7.697 | 7.715 | 7.667 | 7.671 | 144,702 | -0.03(-0.34%) |
Jan 23, 2007 | 7.741 | 7.754 | 7.697 | 7.697 | 101,521 | -0.07(-0.95%) |
Jan 22, 2007 | 7.771 | 7.789 | 7.741 | 7.771 | 87,050 | +0.00(+0.00%) |
Jan 19, 2007 | 7.750 | 7.780 | 7.724 | 7.771 | 131,380 | +0.00(+0.00%) |
Jan 18, 2007 | 7.815 | 7.837 | 7.758 | 7.771 | 122,652 | -0.07(-0.83%) |
Jan 17, 2007 | 7.785 | 7.859 | 7.780 | 7.837 | 62,015 | +0.06(+0.73%) |
Jan 16, 2007 | 7.785 | 7.785 | 7.745 | 7.780 | 138,500 | -0.00(-0.06%) |
Jan 12, 2007 | 7.737 | 7.806 | 7.737 | 7.785 | 61,555 | +0.03(+0.45%) |
Jan 11, 2007 | 7.754 | 7.771 | 7.728 | 7.750 | 104,966 | -0.06(-0.73%) |
Jan 10, 2007 | 7.846 | 7.859 | 7.780 | 7.806 | 111,857 | -0.02(-0.22%) |
Jan 09, 2007 | 7.758 | 7.859 | 7.706 | 7.824 | 103,128 | +0.05(+0.67%) |
Jan 08, 2007 | 7.758 | 7.793 | 7.737 | 7.771 | 116,680 | -0.01(-0.11%) |
Jan 05, 2007 | 7.750 | 7.815 | 7.732 | 7.780 | 71,432 | +0.01(+0.11%) |
Jan 04, 2007 | 7.706 | 7.793 | 7.697 | 7.771 | 129,313 | +0.05(+0.68%) |