Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.255 | 8.307 | 8.137 | 8.142 | 83,155 | -0.19(-2.29%) |
Feb 27, 2007 | 8.606 | 8.616 | 8.271 | 8.333 | 26,386 | -0.29(-3.32%) |
Feb 26, 2007 | 8.436 | 8.619 | 8.400 | 8.619 | 34,667 | +0.23(+2.74%) |
Feb 23, 2007 | 8.229 | 8.400 | 8.229 | 8.389 | 31,985 | +0.15(+1.82%) |
Feb 22, 2007 | 8.204 | 8.240 | 8.142 | 8.240 | 14,978 | +0.07(+0.82%) |
Feb 21, 2007 | 8.085 | 8.229 | 8.075 | 8.173 | 54,520 | +0.04(+0.51%) |
Feb 20, 2007 | 8.152 | 8.162 | 8.042 | 8.131 | 54,780 | +0.03(+0.32%) |
Feb 16, 2007 | 8.039 | 8.229 | 7.966 | 8.106 | 47,661 | +0.08(+1.03%) |
Feb 15, 2007 | 8.204 | 8.276 | 8.023 | 8.023 | 27,114 | -0.21(-2.57%) |
Feb 14, 2007 | 8.209 | 8.271 | 8.198 | 8.235 | 18,990 | +0.00(+0.00%) |
Feb 13, 2007 | 8.240 | 8.250 | 8.178 | 8.235 | 18,346 | +0.03(+0.31%) |
Feb 12, 2007 | 8.152 | 8.214 | 8.147 | 8.209 | 30,159 | +0.06(+0.76%) |
Feb 09, 2007 | 8.183 | 8.219 | 8.049 | 8.147 | 60,129 | -0.03(-0.38%) |
Feb 08, 2007 | 8.188 | 8.188 | 8.100 | 8.178 | 23,856 | -0.04(-0.50%) |
Feb 07, 2007 | 8.250 | 8.250 | 8.137 | 8.219 | 69,498 | -0.03(-0.38%) |
Feb 06, 2007 | 8.142 | 8.250 | 8.116 | 8.250 | 26,851 | +0.11(+1.40%) |
Feb 05, 2007 | 8.090 | 8.137 | 8.054 | 8.137 | 41,827 | +0.11(+1.41%) |
Feb 02, 2007 | 7.982 | 8.153 | 7.982 | 8.023 | 66,529 | -0.17(-2.02%) |
Feb 01, 2007 | 8.183 | 8.224 | 8.137 | 8.188 | 32,960 | +0.02(+0.19%) |
Jan 31, 2007 | 7.987 | 8.173 | 7.987 | 8.173 | 28,863 | +0.15(+1.93%) |
Jan 30, 2007 | 8.069 | 8.111 | 7.946 | 8.018 | 20,517 | -0.08(-1.02%) |
Jan 29, 2007 | 8.245 | 8.245 | 8.059 | 8.100 | 20,947 | -0.13(-1.57%) |
Jan 26, 2007 | 8.095 | 8.229 | 8.059 | 8.229 | 37,480 | +0.17(+2.05%) |
Jan 25, 2007 | 7.971 | 8.142 | 7.915 | 8.064 | 53,849 | +0.14(+1.82%) |
Jan 24, 2007 | 7.842 | 7.992 | 7.739 | 7.920 | 58,955 | +0.06(+0.72%) |
Jan 23, 2007 | 8.297 | 8.297 | 7.822 | 7.863 | 114,845 | -0.24(-2.93%) |
Jan 22, 2007 | 8.250 | 8.327 | 8.054 | 8.100 | 94,570 | -0.36(-4.21%) |
Jan 19, 2007 | 8.477 | 8.513 | 8.384 | 8.456 | 31,437 | +0.01(+0.06%) |
Jan 18, 2007 | 8.415 | 8.451 | 8.358 | 8.451 | 39,868 | +0.08(+0.92%) |
Jan 17, 2007 | 8.266 | 8.374 | 8.255 | 8.374 | 29,998 | +0.06(+0.68%) |
Jan 16, 2007 | 8.229 | 8.353 | 8.229 | 8.317 | 26,822 | +0.06(+0.75%) |
Jan 12, 2007 | 8.224 | 8.286 | 8.219 | 8.255 | 49,950 | -0.02(-0.25%) |
Jan 11, 2007 | 8.293 | 8.302 | 8.255 | 8.276 | 29,000 | +0.00(+0.00%) |
Jan 10, 2007 | 8.255 | 8.312 | 8.255 | 8.276 | 20,364 | +0.02(+0.19%) |
Jan 09, 2007 | 8.281 | 8.317 | 8.255 | 8.260 | 24,614 | -0.02(-0.19%) |
Jan 08, 2007 | 8.255 | 8.431 | 8.255 | 8.276 | 81,408 | -0.01(-0.12%) |
Jan 05, 2007 | 8.518 | 8.518 | 8.281 | 8.286 | 51,475 | -0.31(-3.60%) |
Jan 04, 2007 | 8.714 | 8.714 | 8.333 | 8.596 | 53,394 | -0.14(-1.59%) |
Jan 03, 2007 | 8.508 | 8.740 | 8.451 | 8.735 | 40,653 | +0.30(+3.61%) |
Dec 29, 2006 | 8.658 | 8.704 | 8.178 | 8.431 | 290,230 | -0.28(-3.20%) |
Dec 28, 2006 | 9.039 | 9.081 | 8.709 | 8.709 | 97,646 | -0.28(-3.16%) |
Dec 27, 2006 | 8.895 | 9.045 | 8.890 | 8.993 | 45,700 | +0.07(+0.75%) |
Dec 26, 2006 | 9.076 | 9.076 | 8.890 | 8.926 | 20,602 | -0.20(-2.20%) |
Dec 22, 2006 | 9.179 | 9.437 | 9.117 | 9.127 | 46,219 | -0.26(-2.75%) |
Dec 21, 2006 | 9.266 | 9.385 | 9.241 | 9.385 | 29,822 | +0.08(+0.89%) |
Dec 20, 2006 | 9.437 | 9.437 | 9.251 | 9.303 | 77,856 | -0.12(-1.31%) |
Dec 19, 2006 | 9.540 | 9.545 | 9.323 | 9.426 | 41,852 | -0.12(-1.27%) |
Dec 18, 2006 | 9.625 | 9.674 | 9.548 | 9.548 | 18,193 | -0.12(-1.25%) |
Dec 15, 2006 | 9.592 | 9.700 | 9.535 | 9.669 | 75,441 | +0.09(+0.92%) |
Dec 14, 2006 | 9.550 | 9.623 | 9.499 | 9.581 | 23,180 | +0.03(+0.27%) |
Dec 13, 2006 | 9.674 | 9.695 | 9.555 | 9.555 | 28,095 | -0.10(-1.02%) |
Dec 12, 2006 | 9.421 | 9.659 | 9.421 | 9.653 | 65,973 | +0.20(+2.13%) |
Dec 11, 2006 | 9.463 | 9.488 | 9.447 | 9.452 | 27,089 | +0.02(+0.16%) |
Dec 08, 2006 | 9.354 | 9.494 | 9.349 | 9.437 | 17,949 | +0.02(+0.22%) |
Dec 07, 2006 | 9.442 | 9.504 | 9.416 | 9.416 | 25,415 | +0.00(+0.00%) |
Dec 06, 2006 | 9.225 | 9.452 | 9.225 | 9.416 | 49,987 | +0.19(+2.07%) |
Dec 05, 2006 | 9.282 | 9.318 | 9.205 | 9.225 | 33,972 | -0.01(-0.11%) |
Dec 04, 2006 | 9.220 | 9.272 | 9.148 | 9.236 | 52,456 | +0.03(+0.28%) |