Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.151 | 7.326 | 6.965 | 7.024 | 2,970 | -0.13(-1.77%) |
Mar 29, 2007 | 7.258 | 7.258 | 6.907 | 7.151 | 8,518 | +0.09(+1.24%) |
Mar 28, 2007 | 7.063 | 7.063 | 7.063 | 7.063 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.229 | 7.248 | 6.849 | 7.063 | 1,847 | -0.19(-2.55%) |
Mar 26, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.268 | 7.268 | 7.248 | 7.248 | 307 | -0.17(-2.23%) |
Mar 22, 2007 | 7.588 | 7.588 | 7.414 | 7.414 | 1,233 | +0.04(+0.53%) |
Mar 21, 2007 | 7.375 | 7.375 | 7.375 | 7.375 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.472 | 7.502 | 7.365 | 7.375 | 1,374 | +0.21(+2.99%) |
Mar 19, 2007 | 7.161 | 7.287 | 7.161 | 7.161 | 5,440 | +0.01(+0.14%) |
Mar 16, 2007 | 7.180 | 7.209 | 7.131 | 7.151 | 9,237 | -0.16(-2.13%) |
Mar 15, 2007 | 7.385 | 7.404 | 7.307 | 7.307 | 615 | +0.03(+0.40%) |
Mar 14, 2007 | 7.278 | 7.278 | 7.278 | 7.278 | 307 | -0.10(-1.32%) |
Mar 13, 2007 | 7.375 | 7.375 | 7.375 | 7.375 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 7.365 | 7.638 | 7.365 | 7.375 | 1,029 | -0.37(-4.78%) |
Mar 09, 2007 | 7.560 | 7.745 | 7.394 | 7.745 | 858 | +0.24(+3.25%) |
Mar 08, 2007 | 7.492 | 7.502 | 7.492 | 7.502 | 755 | +0.00(+0.00%) |
Mar 07, 2007 | 7.589 | 7.599 | 7.502 | 7.502 | 1,026 | +0.05(+0.65%) |
Mar 06, 2007 | 7.745 | 7.745 | 7.383 | 7.453 | 2,211 | -0.22(-2.92%) |
Mar 05, 2007 | 7.200 | 7.687 | 7.200 | 7.677 | 4,093 | +0.44(+6.06%) |
Mar 02, 2007 | 7.131 | 7.424 | 7.131 | 7.239 | 2,082 | -0.36(-4.68%) |
Mar 01, 2007 | 7.594 | 7.594 | 7.594 | 7.594 | 205 | +0.13(+1.76%) |
Feb 28, 2007 | 7.658 | 7.667 | 7.463 | 7.463 | 718 | +0.02(+0.26%) |
Feb 27, 2007 | 7.356 | 7.443 | 7.356 | 7.443 | 718 | +0.04(+0.53%) |
Feb 26, 2007 | 7.745 | 7.745 | 7.404 | 7.404 | 2,384 | +0.16(+2.15%) |
Feb 23, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 7.248 | 7.248 | 7.248 | 7.248 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 7.570 | 7.570 | 7.200 | 7.248 | 615 | -0.07(-0.93%) |
Feb 13, 2007 | 7.356 | 7.541 | 7.112 | 7.317 | 5,452 | -0.28(-3.72%) |
Feb 12, 2007 | 7.200 | 7.648 | 7.200 | 7.599 | 2,360 | +0.09(+1.17%) |
Feb 09, 2007 | 7.511 | 7.511 | 7.511 | 7.511 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 7.502 | 7.745 | 7.502 | 7.511 | 3,167 | -0.02(-0.26%) |
Feb 07, 2007 | 7.151 | 7.687 | 7.151 | 7.531 | 8,446 | +0.47(+6.62%) |
Feb 06, 2007 | 7.063 | 7.063 | 7.063 | 7.063 | 307 | +0.00(+0.00%) |
Feb 05, 2007 | 7.044 | 7.063 | 6.985 | 7.063 | 6,071 | -0.03(-0.41%) |
Feb 02, 2007 | 7.404 | 7.424 | 7.092 | 7.092 | 4,650 | -0.31(-4.21%) |
Feb 01, 2007 | 7.599 | 7.658 | 7.404 | 7.404 | 3,188 | -0.11(-1.43%) |
Jan 31, 2007 | 7.511 | 7.511 | 7.511 | 7.511 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 7.511 | 7.511 | 7.511 | 7.511 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 7.560 | 7.745 | 7.433 | 7.511 | 5,627 | -0.19(-2.53%) |
Jan 26, 2007 | 7.511 | 7.706 | 7.346 | 7.706 | 4,222 | +0.20(+2.73%) |
Jan 25, 2007 | 7.502 | 7.502 | 7.502 | 7.502 | 307 | -0.00(-0.00%) |
Jan 24, 2007 | 7.570 | 7.609 | 7.502 | 7.502 | 1,970 | -0.07(-0.90%) |
Jan 23, 2007 | 7.550 | 7.570 | 7.550 | 7.570 | 219 | -0.01(-0.13%) |
Jan 22, 2007 | 7.638 | 7.687 | 7.580 | 7.580 | 1,163 | -0.07(-0.89%) |
Jan 19, 2007 | 7.492 | 7.726 | 7.492 | 7.648 | 4,721 | +0.12(+1.55%) |
Jan 18, 2007 | 7.307 | 7.534 | 7.235 | 7.531 | 10,353 | +0.18(+2.38%) |
Jan 17, 2007 | 6.333 | 7.872 | 6.333 | 7.356 | 65,821 | +1.28(+20.99%) |
Jan 16, 2007 | 5.923 | 6.079 | 5.923 | 6.079 | 1,554 | -0.05(-0.79%) |
Jan 12, 2007 | 6.050 | 6.217 | 5.962 | 6.128 | 3,126 | -0.05(-0.79%) |
Jan 11, 2007 | 6.089 | 6.313 | 6.050 | 6.177 | 1,338 | +0.06(+0.96%) |
Jan 10, 2007 | 6.245 | 6.245 | 6.089 | 6.118 | 1,026 | -0.13(-2.03%) |
Jan 09, 2007 | 6.245 | 6.245 | 6.245 | 6.245 | 102 | +0.01(+0.16%) |
Jan 08, 2007 | 6.255 | 6.255 | 6.235 | 6.235 | 615 | +0.16(+2.56%) |
Jan 05, 2007 | 6.099 | 6.230 | 6.079 | 6.079 | 1,281 | -0.01(-0.16%) |
Jan 04, 2007 | 5.923 | 6.089 | 5.923 | 6.089 | 448 | +0.17(+2.80%) |