Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.773 | 7.773 | 7.566 | 7.597 | 19,856 | -0.14(-1.80%) |
Mar 29, 2007 | 7.716 | 7.737 | 7.608 | 7.737 | 45,964 | +0.03(+0.40%) |
Mar 28, 2007 | 7.819 | 7.819 | 7.685 | 7.706 | 24,260 | -0.06(-0.73%) |
Mar 27, 2007 | 7.860 | 7.943 | 7.762 | 7.762 | 24,136 | -0.15(-1.96%) |
Mar 26, 2007 | 7.943 | 7.995 | 7.876 | 7.917 | 15,773 | -0.08(-0.97%) |
Mar 23, 2007 | 8.082 | 8.082 | 7.747 | 7.995 | 44,680 | -0.06(-0.71%) |
Mar 22, 2007 | 8.000 | 8.118 | 7.984 | 8.051 | 18,960 | +0.00(+0.00%) |
Mar 21, 2007 | 8.124 | 8.124 | 7.948 | 8.051 | 37,414 | -0.05(-0.64%) |
Mar 20, 2007 | 8.046 | 8.103 | 8.015 | 8.103 | 48,694 | +0.03(+0.38%) |
Mar 19, 2007 | 8.010 | 8.072 | 8.000 | 8.072 | 15,589 | +0.06(+0.71%) |
Mar 16, 2007 | 7.953 | 8.015 | 7.948 | 8.015 | 28,433 | +0.05(+0.65%) |
Mar 15, 2007 | 7.958 | 8.026 | 7.958 | 7.964 | 35,563 | -0.06(-0.77%) |
Mar 14, 2007 | 8.046 | 8.067 | 8.000 | 8.026 | 53,730 | +0.02(+0.19%) |
Mar 13, 2007 | 8.103 | 8.098 | 8.010 | 8.010 | 16,407 | -0.09(-1.15%) |
Mar 12, 2007 | 8.129 | 8.149 | 8.088 | 8.103 | 23,231 | +0.09(+1.09%) |
Mar 09, 2007 | 8.041 | 8.072 | 7.958 | 8.015 | 57,402 | -0.05(-0.58%) |
Mar 08, 2007 | 8.413 | 8.413 | 7.964 | 8.062 | 60,938 | -0.30(-3.64%) |
Mar 07, 2007 | 8.413 | 8.413 | 8.268 | 8.366 | 51,097 | -0.05(-0.55%) |
Mar 06, 2007 | 8.180 | 8.500 | 8.165 | 8.413 | 170,247 | +0.27(+3.30%) |
Mar 05, 2007 | 7.860 | 8.217 | 7.690 | 8.144 | 183,905 | +0.29(+3.75%) |
Mar 02, 2007 | 7.793 | 7.907 | 7.747 | 7.850 | 29,437 | -0.02(-0.26%) |
Mar 01, 2007 | 8.113 | 8.113 | 7.829 | 7.871 | 31,657 | -0.27(-3.36%) |
Feb 28, 2007 | 8.258 | 8.309 | 8.139 | 8.144 | 83,129 | -0.19(-2.29%) |
Feb 27, 2007 | 8.609 | 8.619 | 8.273 | 8.335 | 26,377 | -0.29(-3.32%) |
Feb 26, 2007 | 8.438 | 8.622 | 8.402 | 8.622 | 34,657 | +0.23(+2.74%) |
Feb 23, 2007 | 8.232 | 8.402 | 8.232 | 8.392 | 31,975 | +0.15(+1.82%) |
Feb 22, 2007 | 8.206 | 8.242 | 8.144 | 8.242 | 14,973 | +0.07(+0.82%) |
Feb 21, 2007 | 8.088 | 8.232 | 8.077 | 8.175 | 54,503 | +0.04(+0.51%) |
Feb 20, 2007 | 8.155 | 8.165 | 8.044 | 8.134 | 54,763 | +0.03(+0.32%) |
Feb 16, 2007 | 8.041 | 8.232 | 7.969 | 8.108 | 47,646 | +0.08(+1.03%) |
Feb 15, 2007 | 8.206 | 8.278 | 8.026 | 8.026 | 27,106 | -0.21(-2.57%) |
Feb 14, 2007 | 8.211 | 8.273 | 8.201 | 8.237 | 18,984 | +0.00(+0.00%) |
Feb 13, 2007 | 8.242 | 8.253 | 8.180 | 8.237 | 18,340 | +0.03(+0.31%) |
Feb 12, 2007 | 8.155 | 8.217 | 8.149 | 8.211 | 30,150 | +0.06(+0.76%) |
Feb 09, 2007 | 8.186 | 8.222 | 8.051 | 8.149 | 60,110 | -0.03(-0.38%) |
Feb 08, 2007 | 8.191 | 8.191 | 8.103 | 8.180 | 23,849 | -0.04(-0.50%) |
Feb 07, 2007 | 8.253 | 8.253 | 8.139 | 8.222 | 69,476 | -0.03(-0.38%) |
Feb 06, 2007 | 8.144 | 8.253 | 8.118 | 8.253 | 26,842 | +0.11(+1.39%) |
Feb 05, 2007 | 8.093 | 8.139 | 8.057 | 8.139 | 41,814 | +0.11(+1.41%) |
Feb 02, 2007 | 7.984 | 8.156 | 7.984 | 8.026 | 66,508 | -0.17(-2.02%) |
Feb 01, 2007 | 8.186 | 8.227 | 8.139 | 8.191 | 32,950 | +0.02(+0.19%) |
Jan 31, 2007 | 7.989 | 8.175 | 7.989 | 8.175 | 28,854 | +0.15(+1.93%) |
Jan 30, 2007 | 8.072 | 8.113 | 7.948 | 8.020 | 20,510 | -0.08(-1.02%) |
Jan 29, 2007 | 8.247 | 8.247 | 8.062 | 8.103 | 20,941 | -0.13(-1.57%) |
Jan 26, 2007 | 8.098 | 8.232 | 8.062 | 8.232 | 37,468 | +0.17(+2.05%) |
Jan 25, 2007 | 7.974 | 8.144 | 7.917 | 8.067 | 53,833 | +0.14(+1.82%) |
Jan 24, 2007 | 7.845 | 7.995 | 7.742 | 7.922 | 58,936 | +0.06(+0.72%) |
Jan 23, 2007 | 8.299 | 8.299 | 7.824 | 7.866 | 114,810 | -0.24(-2.93%) |
Jan 22, 2007 | 8.253 | 8.330 | 8.057 | 8.103 | 94,541 | -0.36(-4.21%) |
Jan 19, 2007 | 8.480 | 8.516 | 8.387 | 8.459 | 31,427 | +0.01(+0.06%) |
Jan 18, 2007 | 8.418 | 8.454 | 8.361 | 8.454 | 39,855 | +0.08(+0.92%) |
Jan 17, 2007 | 8.268 | 8.377 | 8.258 | 8.377 | 29,989 | +0.06(+0.68%) |
Jan 16, 2007 | 8.232 | 8.356 | 8.232 | 8.320 | 26,813 | +0.06(+0.75%) |
Jan 12, 2007 | 8.227 | 8.289 | 8.222 | 8.258 | 49,934 | -0.02(-0.25%) |
Jan 11, 2007 | 8.295 | 8.304 | 8.258 | 8.278 | 28,991 | +0.00(+0.00%) |
Jan 10, 2007 | 8.258 | 8.315 | 8.258 | 8.278 | 20,357 | +0.02(+0.19%) |
Jan 09, 2007 | 8.284 | 8.320 | 8.258 | 8.263 | 24,606 | -0.02(-0.19%) |
Jan 08, 2007 | 8.258 | 8.434 | 8.258 | 8.278 | 81,383 | -0.01(-0.12%) |
Jan 05, 2007 | 8.521 | 8.521 | 8.284 | 8.289 | 51,459 | -0.31(-3.60%) |
Jan 04, 2007 | 8.717 | 8.717 | 8.335 | 8.598 | 53,377 | -0.14(-1.59%) |