Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.626 | 7.818 | 7.626 | 7.727 | 82,212 | +0.10(+1.33%) |
Mar 29, 2007 | 7.584 | 7.642 | 7.560 | 7.626 | 69,844 | +0.07(+0.91%) |
Mar 28, 2007 | 7.587 | 7.653 | 7.543 | 7.557 | 68,752 | -0.08(-1.04%) |
Mar 27, 2007 | 7.642 | 7.725 | 7.631 | 7.637 | 140,416 | -0.03(-0.43%) |
Mar 26, 2007 | 7.532 | 7.697 | 7.483 | 7.670 | 117,498 | +0.14(+1.82%) |
Mar 23, 2007 | 7.373 | 7.549 | 7.373 | 7.532 | 64,751 | +0.18(+2.51%) |
Mar 22, 2007 | 7.301 | 7.348 | 7.299 | 7.348 | 63,660 | +0.07(+0.98%) |
Mar 21, 2007 | 7.277 | 7.296 | 7.222 | 7.277 | 68,752 | +0.02(+0.30%) |
Mar 20, 2007 | 7.189 | 7.288 | 7.189 | 7.255 | 139,324 | +0.07(+0.92%) |
Mar 19, 2007 | 7.268 | 7.274 | 7.186 | 7.189 | 61,477 | -0.05(-0.65%) |
Mar 16, 2007 | 7.211 | 7.235 | 7.200 | 7.235 | 28,010 | +0.04(+0.57%) |
Mar 15, 2007 | 7.180 | 7.255 | 7.180 | 7.194 | 41,106 | -0.02(-0.27%) |
Mar 14, 2007 | 7.252 | 7.252 | 7.183 | 7.213 | 47,290 | -0.07(-1.01%) |
Mar 13, 2007 | 7.290 | 7.290 | 7.230 | 7.287 | 25,827 | -0.00(-0.04%) |
Mar 12, 2007 | 7.172 | 7.290 | 7.164 | 7.290 | 49,836 | +0.12(+1.73%) |
Mar 09, 2007 | 7.136 | 7.187 | 7.114 | 7.167 | 72,026 | +0.03(+0.46%) |
Mar 08, 2007 | 7.189 | 7.202 | 7.112 | 7.134 | 62,568 | +0.00(+0.00%) |
Mar 07, 2007 | 7.216 | 7.244 | 7.134 | 7.134 | 56,748 | -0.12(-1.67%) |
Mar 06, 2007 | 7.285 | 7.332 | 7.252 | 7.255 | 107,676 | +0.04(+0.53%) |
Mar 05, 2007 | 7.257 | 7.274 | 7.197 | 7.216 | 81,848 | -0.09(-1.20%) |
Mar 02, 2007 | 7.395 | 7.395 | 7.290 | 7.304 | 130,958 | -0.12(-1.63%) |
Mar 01, 2007 | 7.304 | 7.428 | 6.631 | 7.425 | 383,416 | -0.04(-0.52%) |
Feb 28, 2007 | 7.260 | 7.472 | 7.257 | 7.463 | 114,224 | +0.20(+2.80%) |
Feb 27, 2007 | 7.329 | 7.340 | 7.222 | 7.260 | 148,419 | -0.11(-1.49%) |
Feb 26, 2007 | 7.373 | 7.408 | 7.337 | 7.370 | 109,495 | +0.01(+0.19%) |
Feb 23, 2007 | 7.312 | 7.397 | 7.310 | 7.356 | 58,567 | +0.01(+0.15%) |
Feb 22, 2007 | 7.425 | 7.425 | 7.268 | 7.345 | 177,884 | -0.08(-1.08%) |
Feb 21, 2007 | 7.472 | 7.513 | 7.425 | 7.425 | 92,034 | -0.07(-0.95%) |
Feb 20, 2007 | 7.496 | 7.532 | 7.463 | 7.496 | 101,492 | -0.02(-0.22%) |
Feb 16, 2007 | 7.642 | 7.667 | 7.496 | 7.513 | 150,238 | -0.23(-2.95%) |
Feb 15, 2007 | 7.656 | 7.807 | 7.653 | 7.741 | 146,236 | +0.09(+1.11%) |
Feb 14, 2007 | 7.513 | 7.670 | 7.505 | 7.656 | 117,458 | +0.15(+2.05%) |
Feb 13, 2007 | 7.381 | 7.573 | 7.381 | 7.502 | 152,784 | +0.13(+1.83%) |
Feb 12, 2007 | 7.340 | 7.381 | 7.326 | 7.367 | 94,544 | -0.04(-0.48%) |
Feb 09, 2007 | 7.354 | 7.403 | 7.304 | 7.403 | 81,848 | +0.05(+0.67%) |
Feb 08, 2007 | 7.299 | 7.364 | 7.257 | 7.354 | 38,923 | +0.06(+0.79%) |
Feb 07, 2007 | 7.246 | 7.367 | 7.235 | 7.296 | 85,122 | +0.05(+0.72%) |
Feb 06, 2007 | 7.213 | 7.255 | 7.202 | 7.244 | 68,389 | +0.06(+0.80%) |
Feb 05, 2007 | 7.147 | 7.186 | 7.145 | 7.186 | 36,741 | +0.04(+0.54%) |
Feb 02, 2007 | 7.172 | 7.178 | 7.117 | 7.147 | 46,926 | -0.01(-0.15%) |
Feb 01, 2007 | 7.131 | 7.158 | 7.098 | 7.158 | 73,482 | +0.03(+0.39%) |
Jan 31, 2007 | 7.015 | 7.145 | 7.015 | 7.131 | 70,935 | +0.11(+1.53%) |
Jan 30, 2007 | 7.065 | 7.065 | 7.015 | 7.024 | 54,202 | -0.03(-0.43%) |
Jan 29, 2007 | 7.048 | 7.062 | 7.010 | 7.054 | 108,040 | -0.01(-0.12%) |
Jan 26, 2007 | 7.065 | 7.079 | 7.007 | 7.062 | 70,208 | -0.01(-0.16%) |
Jan 25, 2007 | 7.114 | 7.114 | 7.059 | 7.073 | 85,122 | -0.03(-0.39%) |
Jan 24, 2007 | 7.081 | 7.114 | 7.046 | 7.101 | 69,844 | +0.00(+0.04%) |
Jan 23, 2007 | 7.128 | 7.128 | 7.051 | 7.098 | 53,474 | -0.01(-0.08%) |
Jan 22, 2007 | 7.142 | 7.147 | 7.084 | 7.103 | 105,130 | -0.01(-0.08%) |
Jan 19, 2007 | 7.167 | 7.167 | 7.095 | 7.109 | 44,380 | -0.05(-0.65%) |
Jan 18, 2007 | 7.202 | 7.202 | 7.081 | 7.156 | 82,940 | -0.04(-0.54%) |
Jan 17, 2007 | 7.200 | 7.202 | 7.114 | 7.194 | 92,761 | +0.04(+0.50%) |
Jan 16, 2007 | 7.175 | 7.183 | 7.098 | 7.158 | 152,420 | -0.01(-0.19%) |
Jan 12, 2007 | 7.167 | 7.197 | 7.128 | 7.172 | 129,139 | +0.01(+0.15%) |
Jan 11, 2007 | 7.090 | 7.169 | 7.076 | 7.161 | 133,504 | +0.07(+0.97%) |
Jan 10, 2007 | 7.065 | 7.117 | 6.872 | 7.092 | 108,767 | -0.03(-0.42%) |
Jan 09, 2007 | 7.178 | 7.230 | 7.065 | 7.123 | 164,788 | -0.12(-1.71%) |
Jan 08, 2007 | 7.326 | 7.348 | 7.216 | 7.246 | 260,097 | +0.00(+0.04%) |
Jan 05, 2007 | 7.299 | 7.299 | 7.150 | 7.244 | 108,767 | -0.02(-0.26%) |
Jan 04, 2007 | 7.340 | 7.340 | 7.156 | 7.263 | 190,252 | -0.07(-1.01%) |