Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.378 | 8.379 | 8.316 | 8.351 | 160,100 | -0.01(-0.10%) |
Mar 29, 2007 | 8.400 | 8.400 | 8.297 | 8.360 | 145,732 | -0.01(-0.09%) |
Mar 28, 2007 | 8.373 | 8.422 | 8.362 | 8.368 | 420,092 | -0.08(-0.93%) |
Mar 27, 2007 | 8.465 | 8.465 | 8.433 | 8.446 | 298,991 | -0.01(-0.10%) |
Mar 26, 2007 | 8.438 | 8.501 | 8.392 | 8.455 | 422,145 | -0.02(-0.19%) |
Mar 23, 2007 | 8.482 | 8.486 | 8.454 | 8.471 | 43,103 | +0.02(+0.21%) |
Mar 22, 2007 | 8.498 | 8.498 | 8.451 | 8.454 | 39,683 | -0.07(-0.81%) |
Mar 21, 2007 | 8.351 | 8.543 | 8.350 | 8.522 | 233,993 | +0.18(+2.14%) |
Mar 20, 2007 | 8.318 | 8.363 | 8.289 | 8.344 | 56,787 | +0.02(+0.30%) |
Mar 19, 2007 | 8.292 | 8.327 | 8.286 | 8.319 | 108,102 | +0.06(+0.69%) |
Mar 16, 2007 | 8.265 | 8.286 | 8.216 | 8.262 | 55,419 | +0.03(+0.37%) |
Mar 15, 2007 | 8.227 | 8.259 | 8.207 | 8.232 | 38,314 | +0.04(+0.52%) |
Mar 14, 2007 | 8.134 | 8.213 | 8.053 | 8.189 | 123,838 | +0.05(+0.59%) |
Mar 13, 2007 | 8.296 | 8.294 | 8.141 | 8.141 | 124,522 | -0.15(-1.87%) |
Mar 12, 2007 | 8.258 | 8.324 | 8.132 | 8.296 | 246,308 | +0.09(+1.07%) |
Mar 09, 2007 | 8.292 | 8.292 | 8.182 | 8.208 | 124,522 | -0.03(-0.35%) |
Mar 08, 2007 | 8.290 | 8.290 | 8.213 | 8.237 | 103,996 | +0.05(+0.66%) |
Mar 07, 2007 | 8.207 | 8.221 | 8.175 | 8.183 | 83,471 | -0.04(-0.44%) |
Mar 06, 2007 | 8.208 | 8.236 | 8.179 | 8.220 | 107,417 | +0.14(+1.76%) |
Mar 05, 2007 | 8.066 | 8.161 | 8.066 | 8.078 | 155,995 | -0.06(-0.68%) |
Mar 02, 2007 | 8.243 | 8.243 | 8.118 | 8.134 | 228,519 | -0.10(-1.15%) |
Mar 01, 2007 | 8.097 | 8.283 | 8.046 | 8.229 | 683,505 | -0.05(-0.62%) |
Feb 28, 2007 | 8.292 | 8.357 | 8.258 | 8.280 | 777,240 | +0.03(+0.32%) |
Feb 27, 2007 | 8.441 | 8.487 | 8.230 | 8.254 | 329,095 | -0.34(-3.96%) |
Feb 26, 2007 | 8.660 | 8.660 | 8.558 | 8.594 | 134,785 | -0.05(-0.57%) |
Feb 23, 2007 | 8.653 | 8.660 | 8.601 | 8.644 | 62,945 | -0.01(-0.17%) |
Feb 22, 2007 | 8.666 | 8.677 | 8.607 | 8.658 | 149,153 | +0.06(+0.73%) |
Feb 21, 2007 | 8.601 | 8.619 | 8.559 | 8.596 | 486,459 | -0.04(-0.49%) |
Feb 20, 2007 | 8.609 | 8.650 | 8.553 | 8.638 | 207,309 | +0.03(+0.31%) |
Feb 16, 2007 | 8.601 | 8.612 | 8.572 | 8.612 | 113,575 | +0.01(+0.08%) |
Feb 15, 2007 | 8.590 | 8.609 | 8.559 | 8.604 | 189,520 | +0.03(+0.32%) |
Feb 14, 2007 | 8.492 | 8.593 | 8.492 | 8.577 | 207,309 | +0.16(+1.93%) |
Feb 13, 2007 | 8.430 | 8.521 | 8.400 | 8.414 | 117,270 | +0.02(+0.29%) |
Feb 12, 2007 | 8.411 | 8.435 | 8.376 | 8.389 | 79,756 | -0.05(-0.54%) |
Feb 09, 2007 | 8.550 | 8.568 | 8.433 | 8.435 | 252,466 | -0.09(-1.03%) |
Feb 08, 2007 | 8.501 | 8.556 | 8.501 | 8.522 | 130,680 | -0.02(-0.22%) |
Feb 07, 2007 | 8.528 | 8.569 | 8.483 | 8.541 | 172,415 | +0.08(+0.95%) |
Feb 06, 2007 | 8.509 | 8.522 | 8.427 | 8.461 | 122,470 | -0.03(-0.31%) |
Feb 05, 2007 | 8.486 | 8.512 | 8.404 | 8.487 | 165,574 | +0.01(+0.09%) |
Feb 02, 2007 | 8.492 | 8.531 | 8.438 | 8.480 | 779,292 | -0.05(-0.62%) |
Feb 01, 2007 | 8.582 | 8.584 | 8.493 | 8.533 | 97,155 | -0.02(-0.21%) |
Jan 31, 2007 | 8.484 | 8.555 | 8.423 | 8.550 | 193,625 | +0.05(+0.60%) |
Jan 30, 2007 | 8.477 | 8.514 | 8.472 | 8.499 | 214,835 | +0.03(+0.38%) |
Jan 29, 2007 | 8.492 | 8.514 | 8.450 | 8.467 | 69,787 | -0.02(-0.21%) |
Jan 26, 2007 | 8.458 | 8.512 | 8.427 | 8.484 | 116,312 | -0.00(-0.02%) |
Jan 25, 2007 | 8.601 | 8.619 | 8.458 | 8.486 | 132,048 | -0.08(-0.99%) |
Jan 24, 2007 | 8.480 | 8.574 | 8.480 | 8.571 | 123,154 | +0.13(+1.49%) |
Jan 23, 2007 | 8.419 | 8.484 | 8.406 | 8.445 | 132,048 | -0.02(-0.21%) |
Jan 22, 2007 | 8.517 | 8.517 | 8.400 | 8.463 | 363,989 | -0.04(-0.45%) |
Jan 19, 2007 | 8.455 | 8.528 | 8.454 | 8.501 | 195,678 | +0.00(+0.02%) |
Jan 18, 2007 | 8.609 | 8.609 | 8.483 | 8.499 | 322,937 | -0.16(-1.81%) |
Jan 17, 2007 | 8.707 | 8.715 | 8.634 | 8.655 | 163,521 | -0.10(-1.14%) |
Jan 16, 2007 | 8.777 | 8.796 | 8.715 | 8.755 | 322,937 | +0.00(+0.05%) |
Jan 12, 2007 | 8.701 | 8.753 | 8.676 | 8.750 | 259,992 | +0.04(+0.49%) |
Jan 11, 2007 | 8.653 | 8.723 | 8.647 | 8.708 | 849,079 | +0.05(+0.62%) |
Jan 10, 2007 | 8.549 | 8.654 | 8.543 | 8.654 | 718,399 | +0.05(+0.54%) |
Jan 09, 2007 | 8.579 | 8.620 | 8.531 | 8.607 | 110,154 | +0.01(+0.15%) |
Jan 08, 2007 | 8.601 | 8.617 | 8.558 | 8.594 | 117,680 | +0.02(+0.26%) |
Jan 05, 2007 | 8.579 | 8.587 | 8.503 | 8.572 | 184,731 | -0.09(-1.01%) |
Jan 04, 2007 | 8.514 | 8.660 | 8.487 | 8.660 | 248,361 | +0.13(+1.47%) |