Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.203 | 8.374 | 7.974 | 8.170 | 582,109 | -0.04(-0.50%) |
Feb 27, 2007 | 8.865 | 8.865 | 7.941 | 8.211 | 439,387 | -0.82(-9.05%) |
Feb 26, 2007 | 9.102 | 9.102 | 8.914 | 9.028 | 206,782 | +0.13(+1.47%) |
Feb 23, 2007 | 8.971 | 8.971 | 8.750 | 8.897 | 404,144 | -0.01(-0.09%) |
Feb 22, 2007 | 8.987 | 9.069 | 8.881 | 8.906 | 206,832 | -0.08(-0.91%) |
Feb 21, 2007 | 9.061 | 9.061 | 8.783 | 8.987 | 481,708 | -0.10(-1.08%) |
Feb 20, 2007 | 8.824 | 9.126 | 8.824 | 9.085 | 511,005 | +0.41(+4.71%) |
Feb 16, 2007 | 8.170 | 8.701 | 8.146 | 8.677 | 754,539 | +0.56(+6.84%) |
Feb 15, 2007 | 7.990 | 8.138 | 7.860 | 8.121 | 483,709 | +0.19(+2.37%) |
Feb 14, 2007 | 7.745 | 7.990 | 7.729 | 7.933 | 290,070 | +0.25(+3.30%) |
Feb 13, 2007 | 7.672 | 7.762 | 7.639 | 7.680 | 60,907 | +0.12(+1.62%) |
Feb 12, 2007 | 7.688 | 7.794 | 7.557 | 7.557 | 229,384 | -0.20(-2.63%) |
Feb 09, 2007 | 7.664 | 7.884 | 7.664 | 7.762 | 368,606 | +0.04(+0.53%) |
Feb 08, 2007 | 7.729 | 7.745 | 7.541 | 7.721 | 242,702 | +0.19(+2.49%) |
Feb 07, 2007 | 7.631 | 7.786 | 7.492 | 7.533 | 460,673 | -0.07(-0.97%) |
Feb 06, 2007 | 7.443 | 7.655 | 7.427 | 7.606 | 331,422 | +0.18(+2.42%) |
Feb 05, 2007 | 7.696 | 7.721 | 7.402 | 7.427 | 81,759 | -0.17(-2.26%) |
Feb 02, 2007 | 7.574 | 7.615 | 7.468 | 7.598 | 48,359 | +0.10(+1.31%) |
Feb 01, 2007 | 7.353 | 7.598 | 7.353 | 7.500 | 112,747 | +0.19(+2.57%) |
Jan 31, 2007 | 7.337 | 7.370 | 7.214 | 7.312 | 198,845 | -0.10(-1.32%) |
Jan 30, 2007 | 7.353 | 7.410 | 7.141 | 7.410 | 211,717 | +0.00(+0.00%) |
Jan 29, 2007 | 7.378 | 7.410 | 7.234 | 7.410 | 136,754 | +0.01(+0.11%) |
Jan 26, 2007 | 7.517 | 7.517 | 7.206 | 7.402 | 184,411 | -0.04(-0.55%) |
Jan 25, 2007 | 7.705 | 7.705 | 7.443 | 7.443 | 92,338 | -0.19(-2.46%) |
Jan 24, 2007 | 7.721 | 7.754 | 7.598 | 7.631 | 206,343 | +0.00(+0.00%) |
Jan 23, 2007 | 7.680 | 7.713 | 7.492 | 7.631 | 74,400 | -0.01(-0.11%) |
Jan 22, 2007 | 7.803 | 7.803 | 7.598 | 7.639 | 82,269 | -0.10(-1.27%) |
Jan 19, 2007 | 7.598 | 7.754 | 7.598 | 7.737 | 80,031 | +0.07(+0.85%) |
Jan 18, 2007 | 7.966 | 8.007 | 7.655 | 7.672 | 164,878 | -0.29(-3.59%) |
Jan 17, 2007 | 7.827 | 7.966 | 7.778 | 7.958 | 205,370 | +0.13(+1.67%) |
Jan 16, 2007 | 7.705 | 7.843 | 7.443 | 7.827 | 141,464 | +0.11(+1.48%) |
Jan 12, 2007 | 7.451 | 7.737 | 7.451 | 7.713 | 158,919 | +0.20(+2.61%) |
Jan 11, 2007 | 7.476 | 7.713 | 7.296 | 7.517 | 467,794 | +0.07(+0.88%) |
Jan 10, 2007 | 7.108 | 7.574 | 7.043 | 7.451 | 260,199 | +0.35(+4.95%) |
Jan 09, 2007 | 7.402 | 7.557 | 7.084 | 7.100 | 410,090 | -0.41(-5.44%) |
Jan 08, 2007 | 7.476 | 7.582 | 7.427 | 7.508 | 98,219 | -0.05(-0.65%) |
Jan 05, 2007 | 7.664 | 7.713 | 7.468 | 7.557 | 204,048 | -0.17(-2.22%) |
Jan 04, 2007 | 7.835 | 7.835 | 7.435 | 7.729 | 417,140 | -0.18(-2.27%) |
Jan 03, 2007 | 7.958 | 8.023 | 7.770 | 7.909 | 514,266 | +0.10(+1.26%) |
Dec 29, 2006 | 7.582 | 7.852 | 7.582 | 7.811 | 186,715 | +0.11(+1.49%) |
Dec 28, 2006 | 7.443 | 7.721 | 7.386 | 7.696 | 213,740 | +0.11(+1.40%) |
Dec 27, 2006 | 7.500 | 7.819 | 7.500 | 7.590 | 339,591 | +0.10(+1.31%) |
Dec 26, 2006 | 7.370 | 7.500 | 7.370 | 7.492 | 109,218 | +0.17(+2.34%) |
Dec 22, 2006 | 7.329 | 7.410 | 7.222 | 7.321 | 59,697 | -0.02(-0.33%) |
Dec 21, 2006 | 7.386 | 7.386 | 6.708 | 7.345 | 257,539 | +0.03(+0.45%) |
Dec 20, 2006 | 7.476 | 7.500 | 7.312 | 7.312 | 221,083 | -0.03(-0.44%) |
Dec 19, 2006 | 7.321 | 7.476 | 7.199 | 7.345 | 234,278 | +0.05(+0.67%) |
Dec 18, 2006 | 7.312 | 7.345 | 7.182 | 7.296 | 245,394 | +0.18(+2.53%) |
Dec 15, 2006 | 6.953 | 7.182 | 6.953 | 7.116 | 161,832 | +0.11(+1.52%) |
Dec 14, 2006 | 7.182 | 7.182 | 6.977 | 7.010 | 107,336 | -0.01(-0.12%) |
Dec 13, 2006 | 6.904 | 7.116 | 6.904 | 7.018 | 232,744 | +0.06(+0.82%) |
Dec 12, 2006 | 6.945 | 7.116 | 6.887 | 6.961 | 106,648 | +0.06(+0.83%) |
Dec 11, 2006 | 6.969 | 6.994 | 6.887 | 6.904 | 106,348 | -0.13(-1.86%) |
Dec 08, 2006 | 7.026 | 7.043 | 6.912 | 7.035 | 45,484 | +0.06(+0.82%) |
Dec 07, 2006 | 6.994 | 7.035 | 6.945 | 6.977 | 112,605 | -0.02(-0.35%) |
Dec 06, 2006 | 6.863 | 7.051 | 6.847 | 7.002 | 571,032 | +0.10(+1.42%) |
Dec 05, 2006 | 6.553 | 6.904 | 6.520 | 6.904 | 801,345 | +0.38(+5.76%) |
Dec 04, 2006 | 6.487 | 6.561 | 6.463 | 6.528 | 399,310 | +0.08(+1.27%) |