Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.465 | 8.618 | 8.304 | 8.417 | 340,818 | +0.05(+0.54%) |
Mar 29, 2007 | 8.359 | 8.482 | 8.256 | 8.371 | 264,852 | +0.10(+1.19%) |
Mar 28, 2007 | 8.345 | 8.355 | 8.249 | 8.273 | 529,410 | -0.08(-1.00%) |
Mar 27, 2007 | 8.417 | 8.549 | 8.357 | 8.357 | 811,643 | -0.06(-0.71%) |
Mar 26, 2007 | 8.873 | 8.873 | 8.297 | 8.417 | 247,579 | -0.58(-6.47%) |
Mar 23, 2007 | 8.916 | 9.069 | 8.808 | 9.000 | 135,669 | +0.06(+0.62%) |
Mar 22, 2007 | 8.906 | 8.952 | 8.745 | 8.945 | 90,197 | +0.03(+0.35%) |
Mar 21, 2007 | 8.741 | 8.930 | 8.554 | 8.913 | 120,400 | +0.16(+1.81%) |
Mar 20, 2007 | 8.652 | 8.769 | 8.566 | 8.755 | 46,939 | +0.12(+1.36%) |
Mar 19, 2007 | 8.549 | 8.789 | 8.415 | 8.638 | 94,167 | +0.10(+1.21%) |
Mar 16, 2007 | 8.345 | 8.590 | 8.345 | 8.535 | 231,627 | +0.19(+2.24%) |
Mar 15, 2007 | 8.458 | 8.458 | 8.261 | 8.347 | 105,149 | -0.10(-1.14%) |
Mar 14, 2007 | 8.371 | 8.508 | 8.350 | 8.443 | 84,887 | +0.05(+0.63%) |
Mar 13, 2007 | 8.573 | 8.592 | 8.371 | 8.391 | 141,916 | -0.18(-2.13%) |
Mar 12, 2007 | 8.597 | 8.623 | 8.455 | 8.573 | 61,484 | +0.08(+0.90%) |
Mar 09, 2007 | 8.549 | 8.549 | 8.362 | 8.496 | 42,591 | +0.02(+0.25%) |
Mar 08, 2007 | 8.427 | 8.549 | 8.326 | 8.474 | 69,363 | +0.10(+1.17%) |
Mar 07, 2007 | 8.554 | 8.554 | 8.273 | 8.376 | 120,234 | -0.26(-3.05%) |
Mar 06, 2007 | 8.273 | 8.690 | 8.165 | 8.640 | 62,146 | +0.46(+5.60%) |
Mar 05, 2007 | 8.273 | 8.448 | 8.160 | 8.182 | 77,895 | -0.13(-1.61%) |
Mar 02, 2007 | 8.544 | 8.760 | 8.299 | 8.316 | 125,633 | -0.30(-3.53%) |
Mar 01, 2007 | 8.486 | 8.760 | 8.175 | 8.621 | 83,784 | -0.10(-1.15%) |
Feb 28, 2007 | 8.391 | 8.784 | 8.321 | 8.722 | 135,419 | +0.40(+4.81%) |
Feb 27, 2007 | 8.762 | 8.789 | 8.314 | 8.321 | 138,221 | -0.58(-6.47%) |
Feb 26, 2007 | 8.961 | 9.055 | 8.784 | 8.897 | 72,627 | -0.10(-1.07%) |
Feb 23, 2007 | 8.784 | 9.057 | 8.712 | 8.992 | 132,777 | +0.18(+2.01%) |
Feb 22, 2007 | 9.098 | 9.098 | 8.750 | 8.815 | 105,955 | -0.23(-2.60%) |
Feb 21, 2007 | 8.897 | 9.067 | 8.897 | 9.050 | 60,600 | +0.10(+1.07%) |
Feb 20, 2007 | 8.858 | 8.964 | 8.767 | 8.954 | 58,612 | +0.12(+1.41%) |
Feb 16, 2007 | 8.832 | 8.945 | 8.784 | 8.829 | 192,197 | -0.00(-0.03%) |
Feb 15, 2007 | 8.875 | 8.935 | 8.832 | 8.832 | 367,021 | -0.05(-0.54%) |
Feb 14, 2007 | 9.024 | 9.024 | 8.873 | 8.880 | 97,631 | -0.10(-1.07%) |
Feb 13, 2007 | 9.019 | 9.019 | 8.923 | 8.976 | 53,564 | +0.01(+0.16%) |
Feb 12, 2007 | 8.899 | 9.031 | 8.897 | 8.961 | 137,946 | +0.04(+0.46%) |
Feb 09, 2007 | 8.925 | 8.952 | 8.873 | 8.921 | 97,017 | -0.03(-0.29%) |
Feb 08, 2007 | 9.108 | 9.108 | 8.868 | 8.947 | 87,951 | -0.21(-2.33%) |
Feb 07, 2007 | 8.945 | 9.175 | 8.906 | 9.160 | 144,332 | +0.23(+2.52%) |
Feb 06, 2007 | 8.949 | 8.990 | 8.873 | 8.935 | 63,747 | +0.03(+0.32%) |
Feb 05, 2007 | 9.007 | 9.096 | 8.882 | 8.906 | 124,090 | -0.05(-0.56%) |
Feb 02, 2007 | 8.834 | 9.112 | 8.834 | 8.956 | 79,992 | +0.01(+0.11%) |
Feb 01, 2007 | 9.057 | 9.100 | 8.873 | 8.947 | 64,442 | -0.08(-0.93%) |
Jan 31, 2007 | 8.760 | 9.079 | 8.760 | 9.031 | 332,548 | +0.21(+2.36%) |
Jan 30, 2007 | 8.932 | 8.954 | 8.669 | 8.822 | 144,017 | -0.10(-1.15%) |
Jan 29, 2007 | 8.618 | 8.942 | 8.618 | 8.925 | 89,205 | +0.16(+1.81%) |
Jan 26, 2007 | 8.813 | 8.822 | 8.616 | 8.767 | 65,724 | +0.13(+1.50%) |
Jan 25, 2007 | 8.707 | 8.796 | 8.554 | 8.638 | 80,072 | -0.16(-1.85%) |
Jan 24, 2007 | 8.678 | 8.808 | 8.558 | 8.801 | 303,429 | +0.15(+1.77%) |
Jan 23, 2007 | 8.616 | 8.695 | 8.592 | 8.647 | 331,775 | +0.04(+0.42%) |
Jan 22, 2007 | 8.611 | 8.674 | 8.532 | 8.611 | 252,614 | +0.01(+0.11%) |
Jan 19, 2007 | 8.367 | 8.662 | 8.367 | 8.602 | 130,612 | +0.10(+1.13%) |
Jan 18, 2007 | 8.460 | 8.580 | 8.393 | 8.506 | 146,102 | -0.03(-0.39%) |
Jan 17, 2007 | 9.004 | 9.019 | 8.513 | 8.539 | 208,088 | -0.47(-5.19%) |
Jan 16, 2007 | 8.705 | 9.036 | 8.647 | 9.007 | 241,544 | +0.54(+6.34%) |
Jan 12, 2007 | 8.558 | 8.638 | 8.316 | 8.470 | 116,380 | -0.06(-0.76%) |
Jan 11, 2007 | 8.347 | 8.558 | 8.319 | 8.534 | 116,897 | +0.26(+3.13%) |
Jan 10, 2007 | 8.235 | 8.364 | 8.199 | 8.275 | 90,047 | -0.02(-0.26%) |
Jan 09, 2007 | 8.192 | 8.381 | 8.028 | 8.297 | 152,964 | +0.10(+1.26%) |
Jan 08, 2007 | 8.088 | 8.230 | 7.913 | 8.194 | 104,087 | +0.15(+1.85%) |
Jan 05, 2007 | 8.472 | 8.472 | 7.949 | 8.045 | 112,816 | -0.42(-4.98%) |
Jan 04, 2007 | 8.310 | 8.494 | 8.069 | 8.467 | 208,360 | +0.14(+1.70%) |