Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.420 | 8.500 | 8.280 | 8.460 | 214,800 | +0.05(+0.59%) |
Feb 27, 2007 | 8.590 | 8.620 | 8.380 | 8.410 | 165,000 | -0.18(-2.10%) |
Feb 26, 2007 | 8.600 | 8.660 | 8.500 | 8.590 | 128,364 | +0.03(+0.35%) |
Feb 23, 2007 | 8.620 | 8.680 | 8.470 | 8.560 | 216,700 | -0.12(-1.38%) |
Feb 22, 2007 | 8.610 | 8.730 | 8.580 | 8.680 | 170,900 | +0.05(+0.58%) |
Feb 21, 2007 | 8.480 | 8.630 | 8.470 | 8.630 | 260,300 | +0.22(+2.62%) |
Feb 20, 2007 | 8.290 | 8.490 | 8.270 | 8.410 | 205,600 | -0.03(-0.36%) |
Feb 16, 2007 | 8.300 | 8.470 | 8.300 | 8.440 | 106,600 | +0.07(+0.84%) |
Feb 15, 2007 | 8.250 | 8.450 | 8.220 | 8.370 | 361,400 | +0.17(+2.07%) |
Feb 14, 2007 | 8.150 | 8.250 | 8.120 | 8.200 | 90,759 | +0.06(+0.74%) |
Feb 13, 2007 | 7.980 | 8.170 | 7.980 | 8.140 | 102,103 | +0.12(+1.50%) |
Feb 12, 2007 | 7.900 | 8.040 | 7.900 | 8.020 | 257,340 | +0.07(+0.88%) |
Feb 09, 2007 | 8.000 | 8.040 | 7.860 | 7.950 | 171,200 | -0.05(-0.62%) |
Feb 08, 2007 | 8.000 | 8.000 | 7.930 | 8.000 | 103,800 | -0.03(-0.37%) |
Feb 07, 2007 | 7.920 | 8.030 | 7.920 | 8.030 | 52,200 | +0.04(+0.50%) |
Feb 06, 2007 | 8.070 | 8.070 | 7.960 | 7.990 | 144,000 | -0.04(-0.50%) |
Feb 05, 2007 | 7.870 | 8.100 | 7.870 | 8.030 | 127,400 | +0.10(+1.26%) |
Feb 02, 2007 | 7.890 | 8.090 | 7.890 | 7.930 | 122,400 | -0.08(-1.00%) |
Feb 01, 2007 | 7.730 | 8.080 | 7.730 | 8.010 | 180,100 | +0.21(+2.69%) |
Jan 31, 2007 | 7.600 | 7.860 | 7.540 | 7.800 | 432,300 | +0.21(+2.77%) |
Jan 30, 2007 | 7.100 | 7.590 | 7.100 | 7.590 | 319,500 | +0.55(+7.81%) |
Jan 29, 2007 | 7.110 | 7.190 | 6.930 | 7.040 | 93,400 | -0.17(-2.36%) |
Jan 26, 2007 | 7.180 | 7.230 | 7.130 | 7.210 | 56,300 | +0.02(+0.28%) |
Jan 25, 2007 | 7.200 | 7.420 | 7.100 | 7.190 | 97,900 | +0.04(+0.56%) |
Jan 24, 2007 | 7.140 | 7.260 | 7.110 | 7.150 | 85,800 | +0.01(+0.14%) |
Jan 23, 2007 | 7.090 | 7.150 | 7.090 | 7.140 | 36,600 | +0.04(+0.56%) |
Jan 22, 2007 | 7.020 | 7.130 | 6.940 | 7.100 | 56,800 | +0.09(+1.28%) |
Jan 19, 2007 | 7.050 | 7.060 | 6.950 | 7.010 | 30,300 | -0.03(-0.43%) |
Jan 18, 2007 | 7.060 | 7.080 | 6.960 | 7.040 | 79,000 | +0.00(+0.00%) |
Jan 17, 2007 | 6.910 | 7.180 | 6.900 | 7.040 | 97,100 | +0.13(+1.88%) |
Jan 16, 2007 | 6.820 | 6.940 | 6.820 | 6.910 | 87,300 | +0.08(+1.17%) |
Jan 12, 2007 | 6.750 | 6.870 | 6.750 | 6.830 | 73,100 | +0.04(+0.59%) |
Jan 11, 2007 | 6.800 | 6.860 | 6.790 | 6.790 | 69,000 | -0.06(-0.88%) |
Jan 10, 2007 | 6.880 | 6.880 | 6.770 | 6.850 | 82,000 | +0.06(+0.88%) |
Jan 09, 2007 | 6.690 | 6.810 | 6.690 | 6.790 | 66,600 | +0.03(+0.44%) |
Jan 08, 2007 | 6.740 | 6.780 | 6.640 | 6.760 | 35,200 | +0.05(+0.75%) |
Jan 05, 2007 | 6.700 | 6.810 | 6.660 | 6.710 | 67,500 | -0.07(-1.03%) |
Jan 04, 2007 | 6.790 | 6.800 | 6.610 | 6.780 | 82,900 | +0.05(+0.74%) |
Jan 03, 2007 | 7.000 | 7.000 | 6.700 | 6.730 | 83,900 | -0.23(-3.30%) |
Dec 29, 2006 | 6.940 | 6.980 | 6.850 | 6.960 | 159,700 | +0.07(+1.02%) |
Dec 28, 2006 | 6.900 | 6.970 | 6.880 | 6.890 | 69,500 | +0.00(+0.00%) |
Dec 27, 2006 | 6.820 | 6.930 | 6.820 | 6.890 | 16,900 | +0.11(+1.62%) |
Dec 26, 2006 | 6.860 | 6.870 | 6.675 | 6.780 | 32,100 | -0.13(-1.88%) |
Dec 22, 2006 | 6.950 | 6.970 | 6.880 | 6.910 | 21,300 | -0.02(-0.29%) |
Dec 21, 2006 | 6.940 | 6.950 | 6.820 | 6.930 | 40,000 | +0.00(+0.00%) |
Dec 20, 2006 | 6.960 | 6.980 | 6.900 | 6.930 | 23,800 | +0.07(+1.02%) |
Dec 19, 2006 | 6.900 | 6.920 | 6.700 | 6.860 | 48,200 | -0.01(-0.15%) |
Dec 18, 2006 | 6.850 | 6.940 | 6.820 | 6.870 | 64,700 | +0.00(+0.00%) |
Dec 15, 2006 | 6.930 | 6.960 | 6.850 | 6.870 | 37,600 | -0.09(-1.29%) |
Dec 14, 2006 | 6.850 | 7.070 | 6.850 | 6.960 | 55,000 | +0.04(+0.58%) |
Dec 13, 2006 | 6.970 | 7.090 | 6.900 | 6.920 | 114,000 | -0.12(-1.70%) |
Dec 12, 2006 | 7.140 | 7.230 | 6.990 | 7.040 | 48,600 | -0.20(-2.76%) |
Dec 11, 2006 | 7.080 | 7.310 | 7.080 | 7.240 | 58,500 | +0.00(+0.00%) |
Dec 08, 2006 | 7.050 | 7.240 | 7.050 | 7.240 | 159,700 | +0.19(+2.70%) |
Dec 07, 2006 | 6.970 | 7.070 | 6.960 | 7.050 | 51,300 | +0.07(+1.00%) |
Dec 06, 2006 | 7.010 | 7.070 | 6.960 | 6.980 | 93,600 | -0.05(-0.71%) |
Dec 05, 2006 | 6.920 | 7.050 | 6.900 | 7.030 | 128,800 | +0.10(+1.44%) |
Dec 04, 2006 | 6.850 | 6.950 | 6.800 | 6.930 | 99,700 | +0.08(+1.17%) |