Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.986 | 8.025 | 7.787 | 7.994 | 184,881 | +0.02(+0.19%) |
Feb 27, 2007 | 8.232 | 8.232 | 7.894 | 7.979 | 63,018 | -0.22(-2.71%) |
Feb 26, 2007 | 8.232 | 8.255 | 8.201 | 8.201 | 17,483 | -0.02(-0.19%) |
Feb 23, 2007 | 8.224 | 8.270 | 8.170 | 8.216 | 28,312 | -0.01(-0.09%) |
Feb 22, 2007 | 8.178 | 8.278 | 8.117 | 8.224 | 37,967 | +0.02(+0.28%) |
Feb 21, 2007 | 8.224 | 8.270 | 8.186 | 8.201 | 57,278 | +0.00(+0.00%) |
Feb 20, 2007 | 8.232 | 8.247 | 8.170 | 8.201 | 43,447 | +0.00(+0.00%) |
Feb 16, 2007 | 8.193 | 8.247 | 8.163 | 8.201 | 74,761 | -0.01(-0.09%) |
Feb 15, 2007 | 8.163 | 8.278 | 8.147 | 8.209 | 48,275 | +0.08(+1.04%) |
Feb 14, 2007 | 8.117 | 8.140 | 8.032 | 8.124 | 71,108 | +0.11(+1.34%) |
Feb 13, 2007 | 8.186 | 8.316 | 7.994 | 8.017 | 115,599 | -0.08(-0.95%) |
Feb 12, 2007 | 8.078 | 8.278 | 8.032 | 8.094 | 92,333 | +0.12(+1.54%) |
Feb 09, 2007 | 7.971 | 8.232 | 7.925 | 7.971 | 157,612 | +0.19(+2.46%) |
Feb 08, 2007 | 7.534 | 7.833 | 7.534 | 7.779 | 110,641 | +0.34(+4.64%) |
Feb 07, 2007 | 7.496 | 7.549 | 7.404 | 7.434 | 38,881 | -0.09(-1.22%) |
Feb 06, 2007 | 7.626 | 7.626 | 7.496 | 7.526 | 34,445 | -0.04(-0.51%) |
Feb 05, 2007 | 7.603 | 7.626 | 7.519 | 7.565 | 25,050 | -0.02(-0.30%) |
Feb 02, 2007 | 7.450 | 7.595 | 7.450 | 7.588 | 88,852 | +0.11(+1.54%) |
Feb 01, 2007 | 7.595 | 7.687 | 7.373 | 7.473 | 247,117 | -0.15(-1.91%) |
Jan 31, 2007 | 7.503 | 7.634 | 7.480 | 7.618 | 40,707 | +0.04(+0.51%) |
Jan 30, 2007 | 7.434 | 7.580 | 7.434 | 7.580 | 69,412 | +0.15(+2.06%) |
Jan 29, 2007 | 7.365 | 7.526 | 7.365 | 7.427 | 62,105 | +0.02(+0.31%) |
Jan 26, 2007 | 7.457 | 7.465 | 7.327 | 7.404 | 42,143 | +0.00(+0.00%) |
Jan 25, 2007 | 7.496 | 7.572 | 7.388 | 7.404 | 132,822 | -0.05(-0.62%) |
Jan 24, 2007 | 7.411 | 7.496 | 7.381 | 7.450 | 89,766 | +0.06(+0.83%) |
Jan 23, 2007 | 7.442 | 7.480 | 7.319 | 7.388 | 56,234 | -0.02(-0.31%) |
Jan 22, 2007 | 7.595 | 7.634 | 7.396 | 7.411 | 95,245 | -0.25(-3.20%) |
Jan 19, 2007 | 7.664 | 7.733 | 7.588 | 7.657 | 33,140 | -0.01(-0.10%) |
Jan 18, 2007 | 7.779 | 7.787 | 7.649 | 7.664 | 38,881 | -0.07(-0.89%) |
Jan 17, 2007 | 7.664 | 7.802 | 7.634 | 7.733 | 130,734 | +0.05(+0.60%) |
Jan 16, 2007 | 7.641 | 7.703 | 7.519 | 7.687 | 43,578 | +0.04(+0.50%) |
Jan 12, 2007 | 7.580 | 7.664 | 7.549 | 7.649 | 20,875 | +0.11(+1.53%) |
Jan 11, 2007 | 7.641 | 7.680 | 7.496 | 7.534 | 82,459 | -0.17(-2.19%) |
Jan 10, 2007 | 7.649 | 7.864 | 7.611 | 7.703 | 61,061 | +0.10(+1.31%) |
Jan 09, 2007 | 7.396 | 7.626 | 7.396 | 7.603 | 73,065 | +0.18(+2.37%) |
Jan 08, 2007 | 7.350 | 7.473 | 7.319 | 7.427 | 37,706 | +0.07(+0.94%) |
Jan 05, 2007 | 7.021 | 7.411 | 7.021 | 7.358 | 49,841 | +0.41(+5.84%) |
Jan 04, 2007 | 7.067 | 7.067 | 6.875 | 6.952 | 27,269 | -0.01(-0.11%) |
Jan 03, 2007 | 7.067 | 7.166 | 6.944 | 6.959 | 54,016 | -0.08(-1.09%) |
Dec 29, 2006 | 7.059 | 7.128 | 7.036 | 7.036 | 20,875 | -0.08(-1.18%) |
Dec 28, 2006 | 7.051 | 7.128 | 7.051 | 7.120 | 21,136 | +0.05(+0.76%) |
Dec 27, 2006 | 6.906 | 7.097 | 6.883 | 7.067 | 40,055 | +0.11(+1.54%) |
Dec 26, 2006 | 7.059 | 7.105 | 6.714 | 6.959 | 80,632 | -0.05(-0.66%) |
Dec 22, 2006 | 7.090 | 7.105 | 6.944 | 7.005 | 25,311 | -0.05(-0.76%) |
Dec 21, 2006 | 7.036 | 7.136 | 7.013 | 7.059 | 24,659 | -0.05(-0.75%) |
Dec 20, 2006 | 7.036 | 7.166 | 7.036 | 7.113 | 22,441 | +0.10(+1.42%) |
Dec 19, 2006 | 7.067 | 7.067 | 6.944 | 7.013 | 22,311 | -0.06(-0.87%) |
Dec 18, 2006 | 7.074 | 7.105 | 7.044 | 7.074 | 28,573 | +0.03(+0.44%) |
Dec 15, 2006 | 7.051 | 7.067 | 7.021 | 7.044 | 69,151 | -0.02(-0.22%) |
Dec 14, 2006 | 6.998 | 7.067 | 6.967 | 7.059 | 72,804 | +0.07(+0.99%) |
Dec 13, 2006 | 7.105 | 7.105 | 6.913 | 6.990 | 54,016 | -0.11(-1.62%) |
Dec 12, 2006 | 7.166 | 7.166 | 7.028 | 7.105 | 38,620 | -0.05(-0.64%) |
Dec 11, 2006 | 7.296 | 7.296 | 7.136 | 7.151 | 88,591 | -0.07(-0.96%) |
Dec 08, 2006 | 6.959 | 7.250 | 6.959 | 7.220 | 71,760 | +0.18(+2.61%) |
Dec 07, 2006 | 6.821 | 7.051 | 6.821 | 7.036 | 253,119 | +0.25(+3.61%) |
Dec 06, 2006 | 6.775 | 6.821 | 6.737 | 6.791 | 36,663 | -0.01(-0.11%) |
Dec 05, 2006 | 6.906 | 6.906 | 6.775 | 6.798 | 45,535 | -0.05(-0.78%) |
Dec 04, 2006 | 6.890 | 6.906 | 6.814 | 6.852 | 109,728 | -0.04(-0.56%) |