Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.625 | 8.776 | 8.513 | 8.776 | 13,360 | +0.10(+1.19%) |
Mar 29, 2007 | 8.202 | 8.768 | 8.202 | 8.672 | 23,995 | +0.30(+3.62%) |
Mar 28, 2007 | 8.457 | 8.457 | 8.370 | 8.370 | 12,896 | -0.14(-1.59%) |
Mar 27, 2007 | 8.402 | 8.593 | 8.402 | 8.505 | 6,107 | +0.01(+0.09%) |
Mar 26, 2007 | 8.505 | 8.633 | 8.385 | 8.497 | 21,331 | -0.06(-0.65%) |
Mar 23, 2007 | 8.609 | 8.776 | 8.553 | 8.553 | 11,667 | -0.12(-1.38%) |
Mar 22, 2007 | 8.640 | 8.672 | 8.529 | 8.672 | 18,414 | -0.03(-0.37%) |
Mar 21, 2007 | 8.704 | 8.776 | 8.613 | 8.704 | 17,251 | +0.03(+0.37%) |
Mar 20, 2007 | 8.250 | 8.712 | 8.218 | 8.672 | 13,271 | +0.01(+0.09%) |
Mar 19, 2007 | 8.991 | 8.991 | 8.648 | 8.664 | 13,243 | -0.22(-2.51%) |
Mar 16, 2007 | 8.967 | 8.967 | 8.656 | 8.888 | 24,363 | +0.15(+1.73%) |
Mar 15, 2007 | 8.569 | 8.760 | 8.386 | 8.736 | 18,768 | +0.29(+3.49%) |
Mar 14, 2007 | 8.362 | 8.647 | 8.170 | 8.441 | 15,274 | -0.02(-0.28%) |
Mar 13, 2007 | 8.935 | 9.055 | 8.385 | 8.465 | 31,971 | -0.47(-5.26%) |
Mar 12, 2007 | 9.222 | 9.470 | 8.912 | 8.935 | 26,044 | -0.53(-5.56%) |
Mar 09, 2007 | 9.549 | 9.565 | 9.438 | 9.462 | 11,918 | -0.06(-0.67%) |
Mar 08, 2007 | 9.565 | 9.565 | 9.326 | 9.525 | 45,171 | +0.06(+0.67%) |
Mar 07, 2007 | 8.848 | 9.565 | 8.848 | 9.462 | 133,779 | +0.46(+5.14%) |
Mar 06, 2007 | 8.648 | 9.063 | 8.648 | 8.999 | 52,141 | +0.31(+3.58%) |
Mar 05, 2007 | 8.545 | 8.712 | 8.473 | 8.688 | 55,291 | -0.10(-1.09%) |
Mar 02, 2007 | 8.457 | 8.872 | 8.457 | 8.784 | 71,926 | +0.15(+1.75%) |
Mar 01, 2007 | 8.529 | 8.633 | 8.170 | 8.633 | 36,724 | +0.02(+0.18%) |
Feb 28, 2007 | 8.489 | 8.641 | 8.306 | 8.617 | 56,329 | +0.13(+1.50%) |
Feb 27, 2007 | 8.609 | 8.609 | 7.812 | 8.489 | 64,228 | -0.19(-2.20%) |
Feb 26, 2007 | 8.457 | 8.680 | 8.457 | 8.680 | 53,200 | +0.27(+3.22%) |
Feb 23, 2007 | 8.425 | 8.457 | 8.370 | 8.409 | 24,792 | +0.04(+0.48%) |
Feb 22, 2007 | 8.146 | 8.641 | 7.588 | 8.370 | 126,249 | -0.11(-1.32%) |
Feb 21, 2007 | 8.051 | 8.664 | 7.979 | 8.481 | 114,927 | +0.44(+5.45%) |
Feb 20, 2007 | 8.019 | 8.051 | 7.812 | 8.043 | 29,865 | -0.01(-0.10%) |
Feb 16, 2007 | 7.541 | 8.083 | 7.541 | 8.051 | 69,034 | +0.49(+6.43%) |
Feb 15, 2007 | 7.756 | 7.756 | 7.556 | 7.564 | 6,322 | -0.14(-1.76%) |
Feb 14, 2007 | 7.517 | 7.772 | 7.517 | 7.700 | 13,182 | +0.11(+1.47%) |
Feb 13, 2007 | 7.501 | 7.676 | 7.501 | 7.588 | 6,110 | +0.06(+0.85%) |
Feb 12, 2007 | 7.612 | 7.628 | 7.285 | 7.525 | 18,174 | -0.14(-1.87%) |
Feb 09, 2007 | 7.612 | 7.788 | 7.612 | 7.668 | 14,615 | +0.01(+0.10%) |
Feb 08, 2007 | 7.883 | 7.883 | 7.636 | 7.660 | 28,488 | -0.27(-3.42%) |
Feb 07, 2007 | 7.636 | 7.971 | 7.636 | 7.931 | 42,058 | +0.24(+3.11%) |
Feb 06, 2007 | 7.577 | 7.692 | 7.577 | 7.692 | 10,125 | +0.07(+0.94%) |
Feb 05, 2007 | 7.533 | 7.692 | 7.518 | 7.620 | 21,886 | -0.03(-0.42%) |
Feb 02, 2007 | 7.652 | 7.700 | 7.620 | 7.652 | 18,050 | -0.06(-0.72%) |
Feb 01, 2007 | 7.461 | 7.732 | 7.389 | 7.708 | 64,259 | +0.26(+3.42%) |
Jan 31, 2007 | 7.541 | 7.628 | 7.453 | 7.453 | 57,489 | +0.18(+2.51%) |
Jan 30, 2007 | 7.413 | 7.453 | 7.254 | 7.270 | 30,441 | -0.16(-2.18%) |
Jan 29, 2007 | 7.413 | 7.533 | 7.413 | 7.432 | 12,159 | -0.07(-0.92%) |
Jan 26, 2007 | 7.477 | 7.541 | 7.445 | 7.501 | 34,653 | +0.05(+0.64%) |
Jan 25, 2007 | 7.293 | 7.469 | 7.256 | 7.453 | 61,412 | +0.33(+4.59%) |
Jan 24, 2007 | 7.206 | 7.238 | 7.118 | 7.126 | 10,807 | -0.14(-1.87%) |
Jan 23, 2007 | 7.174 | 7.262 | 7.174 | 7.262 | 10,486 | +0.10(+1.45%) |
Jan 22, 2007 | 7.078 | 7.222 | 6.951 | 7.158 | 38,921 | +0.02(+0.22%) |
Jan 19, 2007 | 7.129 | 7.238 | 6.927 | 7.142 | 55,260 | +0.10(+1.47%) |
Jan 18, 2007 | 7.254 | 7.254 | 6.892 | 7.038 | 80,971 | -0.14(-1.89%) |
Jan 17, 2007 | 7.150 | 7.230 | 6.799 | 7.174 | 80,866 | -0.05(-0.66%) |
Jan 16, 2007 | 7.293 | 7.293 | 7.102 | 7.222 | 24,442 | +0.14(+1.91%) |
Jan 12, 2007 | 7.142 | 7.214 | 7.046 | 7.086 | 37,481 | -0.15(-2.09%) |
Jan 11, 2007 | 7.214 | 7.262 | 7.110 | 7.238 | 27,836 | +0.00(+0.01%) |
Jan 10, 2007 | 7.102 | 7.254 | 6.998 | 7.237 | 115,632 | +0.18(+2.59%) |
Jan 09, 2007 | 7.134 | 7.134 | 6.943 | 7.054 | 11,564 | +0.02(+0.34%) |
Jan 08, 2007 | 6.983 | 7.078 | 6.903 | 7.030 | 31,669 | +0.11(+1.61%) |
Jan 05, 2007 | 7.102 | 7.102 | 6.895 | 6.919 | 64,382 | -0.05(-0.69%) |
Jan 04, 2007 | 6.975 | 7.078 | 6.911 | 6.967 | 32,104 | -0.04(-0.57%) |