Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.752 | 8.752 | 8.656 | 8.656 | 1,071 | -0.17(-1.89%) |
Mar 29, 2007 | 8.817 | 8.822 | 8.817 | 8.822 | 1,974 | +0.00(+0.03%) |
Mar 28, 2007 | 8.732 | 8.819 | 8.640 | 8.819 | 17,099 | +0.20(+2.34%) |
Mar 27, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 8.617 | 8.617 | 8.617 | 8.617 | 785 | -0.00(-0.03%) |
Mar 23, 2007 | 8.710 | 8.727 | 8.612 | 8.620 | 13,900 | -0.17(-1.91%) |
Mar 22, 2007 | 8.710 | 8.791 | 8.542 | 8.788 | 6,248 | +0.08(+0.90%) |
Mar 21, 2007 | 8.858 | 8.906 | 8.710 | 8.710 | 41,080 | -0.19(-2.17%) |
Mar 20, 2007 | 9.334 | 9.334 | 8.892 | 8.903 | 21,423 | -0.46(-4.93%) |
Mar 19, 2007 | 8.399 | 9.942 | 8.399 | 9.365 | 89,319 | +0.77(+9.00%) |
Mar 16, 2007 | 8.592 | 8.592 | 8.592 | 8.592 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 8.682 | 8.682 | 8.592 | 8.592 | 6,166 | -0.09(-1.03%) |
Mar 14, 2007 | 8.654 | 8.682 | 8.640 | 8.682 | 4,477 | +0.05(+0.62%) |
Mar 13, 2007 | 8.626 | 8.629 | 8.584 | 8.629 | 2,856 | +0.01(+0.10%) |
Mar 12, 2007 | 8.645 | 8.665 | 8.620 | 8.620 | 4,284 | -0.03(-0.29%) |
Mar 09, 2007 | 8.629 | 8.645 | 8.623 | 8.645 | 1,071 | +0.03(+0.29%) |
Mar 08, 2007 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 8.396 | 8.766 | 8.396 | 8.620 | 10,747 | +0.17(+1.99%) |
Mar 06, 2007 | 8.391 | 8.553 | 8.377 | 8.452 | 7,191 | -0.16(-1.82%) |
Mar 05, 2007 | 8.822 | 8.822 | 8.561 | 8.609 | 23,723 | -0.14(-1.60%) |
Mar 02, 2007 | 8.405 | 8.805 | 8.405 | 8.749 | 10,108 | +0.26(+3.07%) |
Mar 01, 2007 | 7.957 | 8.567 | 7.811 | 8.489 | 33,617 | +0.47(+5.87%) |
Feb 28, 2007 | 7.959 | 8.018 | 7.959 | 8.018 | 1,663 | -0.03(-0.35%) |
Feb 27, 2007 | 8.055 | 8.055 | 7.959 | 8.046 | 2,499 | -0.20(-2.38%) |
Feb 26, 2007 | 8.197 | 8.242 | 8.192 | 8.242 | 4,284 | +0.04(+0.55%) |
Feb 23, 2007 | 8.178 | 8.197 | 8.164 | 8.197 | 8,898 | +0.02(+0.26%) |
Feb 22, 2007 | 8.099 | 8.176 | 8.097 | 8.176 | 3,213 | -0.07(-0.87%) |
Feb 21, 2007 | 8.248 | 8.248 | 8.248 | 8.248 | 1,071 | -0.15(-1.83%) |
Feb 20, 2007 | 8.458 | 8.458 | 8.402 | 8.402 | 6,437 | +0.00(+0.00%) |
Feb 16, 2007 | 8.433 | 8.433 | 8.402 | 8.402 | 3,570 | -0.00(-0.03%) |
Feb 15, 2007 | 8.486 | 8.486 | 8.405 | 8.405 | 5,009 | -0.03(-0.37%) |
Feb 14, 2007 | 8.385 | 8.486 | 8.347 | 8.435 | 10,497 | +0.23(+2.80%) |
Feb 13, 2007 | 8.388 | 8.475 | 8.144 | 8.206 | 6,459 | -0.32(-3.80%) |
Feb 12, 2007 | 8.489 | 8.542 | 8.475 | 8.530 | 12,757 | -0.10(-1.10%) |
Feb 09, 2007 | 8.625 | 8.625 | 8.625 | 8.625 | 885 | -0.13(-1.52%) |
Feb 08, 2007 | 8.749 | 8.760 | 8.749 | 8.758 | 2,856 | +0.05(+0.59%) |
Feb 07, 2007 | 8.746 | 8.766 | 8.690 | 8.706 | 16,132 | -0.06(-0.68%) |
Feb 06, 2007 | 8.685 | 8.766 | 8.685 | 8.766 | 8,944 | +0.22(+2.62%) |
Feb 05, 2007 | 8.298 | 8.587 | 8.298 | 8.542 | 12,336 | +0.24(+2.94%) |
Feb 02, 2007 | 8.301 | 8.363 | 8.291 | 8.298 | 2,856 | +0.10(+1.26%) |
Feb 01, 2007 | 8.716 | 8.716 | 8.192 | 8.195 | 16,160 | -0.65(-7.39%) |
Jan 31, 2007 | 8.682 | 8.848 | 8.673 | 8.848 | 6,973 | +0.17(+1.95%) |
Jan 30, 2007 | 8.587 | 8.679 | 8.587 | 8.679 | 3,927 | +0.13(+1.57%) |
Jan 29, 2007 | 8.547 | 8.553 | 8.545 | 8.545 | 4,856 | +0.00(+0.03%) |
Jan 26, 2007 | 8.024 | 8.542 | 8.024 | 8.542 | 58,219 | +0.22(+2.59%) |
Jan 25, 2007 | 8.167 | 8.326 | 8.167 | 8.326 | 24,280 | +0.20(+2.52%) |
Jan 24, 2007 | 7.982 | 8.122 | 7.957 | 8.122 | 9,337 | +0.17(+2.11%) |
Jan 23, 2007 | 7.954 | 7.954 | 7.954 | 7.954 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 7.954 | 7.954 | 7.954 | 7.954 | 1,417 | +0.10(+1.25%) |
Jan 19, 2007 | 7.940 | 7.951 | 7.651 | 7.856 | 28,979 | -0.03(-0.43%) |
Jan 18, 2007 | 7.752 | 7.954 | 7.706 | 7.889 | 34,771 | +0.05(+0.68%) |
Jan 17, 2007 | 8.052 | 8.055 | 7.746 | 7.836 | 21,963 | -0.22(-2.71%) |
Jan 16, 2007 | 8.141 | 8.231 | 8.055 | 8.055 | 7,505 | -0.17(-2.06%) |
Jan 12, 2007 | 8.253 | 8.253 | 8.224 | 8.224 | 1,888 | -0.03(-0.36%) |
Jan 11, 2007 | 8.039 | 8.259 | 7.794 | 8.253 | 3,838 | +0.28(+3.51%) |
Jan 10, 2007 | 8.192 | 8.192 | 7.769 | 7.973 | 11,247 | -0.22(-2.63%) |
Jan 09, 2007 | 8.189 | 8.262 | 8.189 | 8.189 | 3,142 | -0.03(-0.41%) |
Jan 08, 2007 | 8.307 | 8.307 | 8.109 | 8.223 | 9,826 | -0.17(-2.00%) |
Jan 05, 2007 | 8.696 | 8.909 | 8.211 | 8.391 | 121,827 | -0.57(-6.35%) |
Jan 04, 2007 | 8.954 | 8.993 | 8.853 | 8.959 | 48,657 | +0.58(+6.95%) |