Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 8.174 | 8.193 | 7.921 | 8.186 | 76,907 | +0.01(+0.14%) |
Mar 29, 2007 | 8.266 | 8.285 | 8.174 | 8.174 | 46,405 | -0.03(-0.33%) |
Mar 28, 2007 | 8.159 | 8.251 | 8.136 | 8.201 | 56,051 | +0.07(+0.90%) |
Mar 27, 2007 | 8.105 | 8.408 | 8.105 | 8.128 | 257,575 | -0.00(-0.05%) |
Mar 26, 2007 | 8.224 | 8.224 | 8.113 | 8.132 | 85,771 | -0.00(-0.05%) |
Mar 23, 2007 | 8.247 | 8.247 | 8.113 | 8.136 | 128,005 | -0.11(-1.35%) |
Mar 22, 2007 | 8.174 | 8.247 | 8.093 | 8.247 | 105,063 | +0.12(+1.42%) |
Mar 21, 2007 | 8.243 | 8.368 | 8.120 | 8.132 | 135,565 | -0.10(-1.26%) |
Mar 20, 2007 | 8.143 | 8.304 | 8.132 | 8.235 | 141,301 | +0.08(+1.04%) |
Mar 19, 2007 | 8.151 | 8.170 | 7.913 | 8.151 | 146,254 | +0.00(+0.00%) |
Mar 16, 2007 | 7.806 | 8.443 | 7.806 | 8.151 | 192,659 | +0.29(+3.66%) |
Mar 15, 2007 | 7.898 | 7.898 | 7.806 | 7.863 | 86,814 | +0.07(+0.94%) |
Mar 14, 2007 | 7.863 | 7.883 | 7.752 | 7.790 | 122,269 | -0.07(-0.93%) |
Mar 13, 2007 | 7.917 | 7.994 | 7.790 | 7.863 | 71,693 | -0.05(-0.68%) |
Mar 12, 2007 | 7.733 | 7.978 | 7.672 | 7.917 | 80,557 | +0.25(+3.20%) |
Mar 09, 2007 | 7.346 | 7.672 | 7.346 | 7.672 | 137,651 | +0.29(+3.90%) |
Mar 08, 2007 | 7.334 | 7.384 | 7.334 | 7.384 | 69,607 | +0.05(+0.68%) |
Mar 07, 2007 | 7.292 | 7.407 | 7.265 | 7.334 | 67,261 | +0.04(+0.58%) |
Mar 06, 2007 | 7.250 | 7.365 | 7.250 | 7.292 | 38,584 | +0.02(+0.32%) |
Mar 05, 2007 | 7.441 | 7.441 | 7.219 | 7.269 | 203,348 | -0.21(-2.77%) |
Mar 02, 2007 | 7.438 | 7.476 | 7.403 | 7.476 | 14,077 | +0.00(+0.00%) |
Mar 01, 2007 | 7.541 | 7.541 | 7.388 | 7.476 | 68,825 | -0.06(-0.81%) |
Feb 28, 2007 | 7.388 | 7.614 | 7.388 | 7.537 | 36,759 | +0.12(+1.55%) |
Feb 27, 2007 | 7.518 | 7.568 | 7.292 | 7.422 | 63,090 | -0.10(-1.28%) |
Feb 26, 2007 | 7.518 | 7.556 | 7.273 | 7.518 | 118,945 | +0.00(+0.00%) |
Feb 23, 2007 | 7.499 | 7.576 | 7.292 | 7.518 | 63,350 | +0.12(+1.55%) |
Feb 22, 2007 | 7.376 | 7.500 | 7.261 | 7.403 | 82,643 | +0.02(+0.31%) |
Feb 21, 2007 | 7.330 | 7.380 | 7.197 | 7.380 | 40,930 | -0.13(-1.79%) |
Feb 20, 2007 | 7.556 | 7.556 | 7.369 | 7.514 | 70,911 | -0.05(-0.61%) |
Feb 16, 2007 | 7.514 | 7.576 | 7.480 | 7.560 | 29,980 | +0.08(+1.03%) |
Feb 15, 2007 | 7.560 | 7.610 | 7.480 | 7.484 | 26,852 | -0.09(-1.22%) |
Feb 14, 2007 | 7.622 | 7.622 | 7.537 | 7.576 | 39,626 | -0.02(-0.20%) |
Feb 13, 2007 | 7.633 | 7.633 | 7.556 | 7.591 | 13,295 | +0.02(+0.20%) |
Feb 12, 2007 | 7.614 | 7.668 | 7.576 | 7.576 | 98,285 | -0.08(-1.00%) |
Feb 09, 2007 | 7.652 | 7.660 | 7.530 | 7.652 | 27,895 | -0.01(-0.10%) |
Feb 08, 2007 | 7.622 | 7.668 | 7.576 | 7.660 | 13,817 | +0.02(+0.30%) |
Feb 07, 2007 | 7.576 | 7.672 | 7.576 | 7.637 | 42,755 | -0.00(-0.05%) |
Feb 06, 2007 | 7.595 | 7.660 | 7.576 | 7.641 | 123,312 | +0.05(+0.64%) |
Feb 05, 2007 | 7.610 | 7.644 | 7.583 | 7.592 | 203,088 | -0.02(-0.24%) |
Feb 02, 2007 | 7.587 | 7.668 | 7.556 | 7.610 | 30,763 | +0.03(+0.35%) |
Feb 01, 2007 | 7.522 | 7.637 | 7.522 | 7.583 | 17,206 | -0.01(-0.15%) |
Jan 31, 2007 | 7.668 | 7.668 | 7.495 | 7.595 | 118,098 | +0.00(+0.00%) |
Jan 30, 2007 | 7.652 | 7.652 | 7.541 | 7.595 | 33,630 | -0.03(-0.40%) |
Jan 29, 2007 | 7.606 | 7.672 | 7.564 | 7.626 | 93,592 | +0.11(+1.43%) |
Jan 26, 2007 | 7.556 | 7.614 | 7.484 | 7.518 | 34,673 | -0.04(-0.51%) |
Jan 25, 2007 | 7.499 | 7.603 | 7.484 | 7.556 | 50,315 | +0.08(+1.03%) |
Jan 24, 2007 | 7.453 | 7.533 | 7.453 | 7.480 | 79,514 | +0.00(+0.00%) |
Jan 23, 2007 | 7.484 | 7.579 | 7.468 | 7.480 | 162,939 | +0.00(+0.00%) |
Jan 22, 2007 | 7.583 | 7.583 | 7.415 | 7.480 | 43,016 | -0.01(-0.10%) |
Jan 19, 2007 | 7.445 | 7.564 | 7.445 | 7.487 | 37,019 | +0.01(+0.13%) |
Jan 18, 2007 | 7.484 | 7.487 | 7.441 | 7.478 | 204,652 | -0.03(-0.39%) |
Jan 17, 2007 | 7.514 | 7.576 | 7.480 | 7.507 | 51,879 | +0.03(+0.36%) |
Jan 16, 2007 | 7.407 | 7.518 | 7.354 | 7.480 | 144,429 | -0.02(-0.25%) |
Jan 12, 2007 | 7.407 | 7.568 | 7.330 | 7.498 | 65,436 | +0.18(+2.40%) |
Jan 11, 2007 | 7.288 | 7.326 | 7.288 | 7.322 | 46,926 | -0.01(-0.16%) |
Jan 10, 2007 | 7.365 | 7.365 | 7.326 | 7.334 | 19,552 | -0.03(-0.42%) |
Jan 09, 2007 | 7.365 | 7.464 | 7.269 | 7.365 | 81,860 | -0.04(-0.57%) |
Jan 08, 2007 | 7.234 | 7.514 | 7.234 | 7.407 | 145,733 | +0.08(+1.15%) |
Jan 05, 2007 | 7.579 | 7.579 | 7.269 | 7.322 | 81,860 | -0.17(-2.30%) |
Jan 04, 2007 | 7.480 | 7.545 | 7.441 | 7.495 | 62,568 | -0.00(-0.05%) |