Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.820 | 7.860 | 7.530 | 7.800 | 715,577 | +0.07(+0.91%) |
Feb 27, 2007 | 8.056 | 8.080 | 7.720 | 7.730 | 658,669 | -0.46(-5.62%) |
Feb 26, 2007 | 8.290 | 8.420 | 8.050 | 8.190 | 431,744 | -0.11(-1.33%) |
Feb 23, 2007 | 8.420 | 8.460 | 8.150 | 8.300 | 486,600 | -0.19(-2.24%) |
Feb 22, 2007 | 8.730 | 8.740 | 8.380 | 8.490 | 468,039 | -0.24(-2.75%) |
Feb 21, 2007 | 8.900 | 8.910 | 8.610 | 8.730 | 263,005 | -0.16(-1.80%) |
Feb 20, 2007 | 9.000 | 9.000 | 8.750 | 8.890 | 358,358 | -0.13(-1.44%) |
Feb 16, 2007 | 9.030 | 9.160 | 8.890 | 9.020 | 415,117 | +0.00(+0.00%) |
Feb 15, 2007 | 9.450 | 9.450 | 8.870 | 9.020 | 785,042 | -0.44(-4.65%) |
Feb 14, 2007 | 9.220 | 9.500 | 9.150 | 9.460 | 503,461 | +0.30(+3.28%) |
Feb 13, 2007 | 9.240 | 9.480 | 9.020 | 9.160 | 1,020,894 | +0.39(+4.45%) |
Feb 12, 2007 | 8.630 | 8.870 | 8.520 | 8.770 | 382,548 | +0.13(+1.50%) |
Feb 09, 2007 | 9.000 | 9.040 | 8.450 | 8.640 | 1,156,079 | -0.39(-4.32%) |
Feb 08, 2007 | 9.000 | 9.120 | 8.950 | 9.030 | 356,291 | -0.05(-0.55%) |
Feb 07, 2007 | 9.170 | 9.200 | 8.800 | 9.080 | 769,082 | -0.17(-1.84%) |
Feb 06, 2007 | 9.390 | 9.450 | 9.000 | 9.250 | 1,057,156 | -0.14(-1.49%) |
Feb 05, 2007 | 9.340 | 9.520 | 9.100 | 9.390 | 1,244,778 | +0.09(+0.97%) |
Feb 02, 2007 | 8.300 | 9.340 | 8.250 | 9.300 | 2,131,415 | +0.95(+11.38%) |
Feb 01, 2007 | 7.250 | 8.360 | 7.250 | 8.350 | 1,638,955 | +1.11(+15.33%) |
Jan 31, 2007 | 7.070 | 7.250 | 7.000 | 7.240 | 294,396 | +0.20(+2.84%) |
Jan 30, 2007 | 7.300 | 7.370 | 6.980 | 7.040 | 235,844 | -0.19(-2.63%) |
Jan 29, 2007 | 7.120 | 7.290 | 7.120 | 7.230 | 329,306 | +0.18(+2.55%) |
Jan 26, 2007 | 6.950 | 7.100 | 6.910 | 7.050 | 355,225 | +0.07(+1.00%) |
Jan 25, 2007 | 6.970 | 7.040 | 6.870 | 6.980 | 137,979 | +0.03(+0.43%) |
Jan 24, 2007 | 6.980 | 6.980 | 6.810 | 6.950 | 131,473 | +0.02(+0.29%) |
Jan 23, 2007 | 6.930 | 7.030 | 6.880 | 6.930 | 120,260 | -0.02(-0.29%) |
Jan 22, 2007 | 7.030 | 7.050 | 6.880 | 6.950 | 111,599 | -0.04(-0.57%) |
Jan 19, 2007 | 6.820 | 7.000 | 6.710 | 6.990 | 166,140 | +0.13(+1.90%) |
Jan 18, 2007 | 7.190 | 7.190 | 6.782 | 6.860 | 393,349 | -0.29(-4.06%) |
Jan 17, 2007 | 7.250 | 7.260 | 7.070 | 7.150 | 324,692 | -0.11(-1.52%) |
Jan 16, 2007 | 7.150 | 7.260 | 7.010 | 7.260 | 526,859 | +0.15(+2.11%) |
Jan 12, 2007 | 7.210 | 7.220 | 6.850 | 7.110 | 514,614 | -0.02(-0.28%) |
Jan 11, 2007 | 6.990 | 7.500 | 6.960 | 7.130 | 1,286,880 | +0.24(+3.48%) |
Jan 10, 2007 | 6.430 | 6.980 | 6.330 | 6.890 | 997,011 | +0.49(+7.66%) |
Jan 09, 2007 | 6.750 | 6.760 | 6.290 | 6.400 | 1,607,222 | -0.16(-2.44%) |
Jan 08, 2007 | 6.840 | 6.950 | 6.350 | 6.560 | 5,286,058 | +1.27(+24.01%) |
Jan 05, 2007 | 5.230 | 5.360 | 5.230 | 5.290 | 71,573 | +0.00(+0.00%) |
Jan 04, 2007 | 5.210 | 5.300 | 5.140 | 5.290 | 104,432 | +0.01(+0.19%) |
Jan 03, 2007 | 5.270 | 5.360 | 5.140 | 5.280 | 156,552 | -0.05(-0.94%) |
Dec 29, 2006 | 5.390 | 5.460 | 5.120 | 5.330 | 319,854 | -0.10(-1.84%) |
Dec 28, 2006 | 5.630 | 5.660 | 5.380 | 5.430 | 101,806 | -0.24(-4.15%) |
Dec 27, 2006 | 5.610 | 5.800 | 5.570 | 5.665 | 197,332 | +0.01(+0.27%) |
Dec 26, 2006 | 5.630 | 5.690 | 5.560 | 5.650 | 198,464 | +0.02(+0.36%) |
Dec 22, 2006 | 5.630 | 5.680 | 5.610 | 5.630 | 73,053 | +0.01(+0.18%) |
Dec 21, 2006 | 5.560 | 5.690 | 5.550 | 5.620 | 247,038 | +0.11(+2.00%) |
Dec 20, 2006 | 5.570 | 5.650 | 5.500 | 5.510 | 79,018 | -0.08(-1.43%) |
Dec 19, 2006 | 5.650 | 5.700 | 5.560 | 5.590 | 106,330 | -0.11(-1.93%) |
Dec 18, 2006 | 5.760 | 5.850 | 5.600 | 5.700 | 126,207 | -0.01(-0.18%) |
Dec 15, 2006 | 5.690 | 5.890 | 5.660 | 5.710 | 416,544 | +0.02(+0.35%) |
Dec 14, 2006 | 5.770 | 5.880 | 5.600 | 5.690 | 1,532,891 | -0.04(-0.70%) |
Dec 13, 2006 | 5.960 | 6.030 | 5.700 | 5.730 | 150,036 | -0.12(-2.05%) |
Dec 12, 2006 | 6.170 | 6.280 | 5.810 | 5.850 | 421,509 | -0.23(-3.78%) |
Dec 11, 2006 | 6.190 | 6.350 | 6.050 | 6.080 | 201,987 | -0.07(-1.14%) |
Dec 08, 2006 | 5.990 | 6.180 | 5.850 | 6.150 | 213,853 | +0.24(+4.06%) |
Dec 07, 2006 | 6.120 | 6.160 | 5.910 | 5.910 | 78,528 | -0.21(-3.43%) |
Dec 06, 2006 | 6.220 | 6.280 | 6.100 | 6.120 | 105,042 | -0.10(-1.61%) |
Dec 05, 2006 | 6.210 | 6.330 | 6.050 | 6.220 | 383,698 | +0.02(+0.32%) |
Dec 04, 2006 | 5.740 | 6.300 | 5.580 | 6.200 | 712,739 | +0.45(+7.83%) |