Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 7.403 | 7.629 | 7.365 | 7.499 | 143,386 | +0.03(+0.36%) |
Dec 29, 2006 | 7.403 | 7.633 | 7.342 | 7.472 | 84,207 | +0.09(+1.19%) |
Dec 28, 2006 | 7.441 | 7.441 | 7.288 | 7.384 | 13,817 | -0.08(-1.03%) |
Dec 27, 2006 | 7.441 | 7.564 | 7.441 | 7.461 | 22,159 | +0.04(+0.52%) |
Dec 26, 2006 | 7.480 | 7.549 | 7.403 | 7.422 | 7,560 | -0.01(-0.15%) |
Dec 22, 2006 | 7.468 | 7.491 | 7.334 | 7.434 | 19,552 | -0.03(-0.41%) |
Dec 21, 2006 | 7.395 | 7.464 | 7.288 | 7.464 | 24,506 | +0.07(+0.99%) |
Dec 20, 2006 | 7.599 | 7.668 | 7.349 | 7.392 | 75,604 | -0.15(-1.98%) |
Dec 19, 2006 | 7.614 | 7.626 | 7.537 | 7.541 | 26,591 | -0.10(-1.31%) |
Dec 18, 2006 | 7.660 | 7.660 | 7.622 | 7.641 | 20,334 | -0.03(-0.35%) |
Dec 15, 2006 | 7.691 | 7.691 | 7.572 | 7.668 | 49,012 | +0.00(+0.00%) |
Dec 14, 2006 | 7.599 | 7.668 | 7.599 | 7.668 | 17,206 | +0.00(+0.02%) |
Dec 13, 2006 | 7.748 | 7.883 | 7.576 | 7.666 | 29,459 | -0.01(-0.17%) |
Dec 12, 2006 | 7.672 | 7.733 | 7.652 | 7.679 | 76,386 | -0.11(-1.38%) |
Dec 11, 2006 | 383.58 | 7.787 | 7.576 | 7.787 | 132,958 | +0.15(+2.01%) |
Dec 08, 2006 | 7.821 | 7.821 | 7.633 | 7.633 | 51,619 | -0.05(-0.60%) |
Dec 07, 2006 | 7.672 | 7.921 | 7.634 | 7.679 | 172,846 | +0.03(+0.45%) |
Dec 06, 2006 | 7.553 | 7.683 | 7.549 | 7.645 | 59,701 | +0.05(+0.66%) |
Dec 05, 2006 | 7.633 | 7.683 | 7.484 | 7.595 | 49,272 | +0.12(+1.54%) |
Dec 04, 2006 | 7.457 | 7.503 | 7.365 | 7.480 | 108,191 | -0.03(-0.36%) |