Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.861 | 7.898 | 7.693 | 7.852 | 1,991,718 | +0.01(+0.12%) |
Feb 27, 2007 | 8.141 | 8.206 | 7.497 | 7.842 | 2,299,339 | -0.50(-6.04%) |
Feb 26, 2007 | 8.515 | 8.515 | 8.291 | 8.347 | 1,300,159 | -0.05(-0.56%) |
Feb 23, 2007 | 8.617 | 8.664 | 8.337 | 8.393 | 1,582,556 | -0.10(-1.21%) |
Feb 22, 2007 | 8.701 | 8.767 | 8.487 | 8.496 | 1,395,113 | -0.23(-2.67%) |
Feb 21, 2007 | 8.543 | 8.729 | 8.356 | 8.729 | 3,295,145 | +0.37(+4.47%) |
Feb 20, 2007 | 8.356 | 8.393 | 8.234 | 8.356 | 1,451,989 | +0.22(+2.76%) |
Feb 16, 2007 | 8.188 | 8.188 | 8.113 | 8.132 | 451,042 | -0.12(-1.47%) |
Feb 15, 2007 | 8.253 | 8.281 | 8.160 | 8.253 | 1,444,598 | +0.03(+0.34%) |
Feb 14, 2007 | 8.113 | 8.281 | 8.057 | 8.225 | 848,494 | +0.15(+1.85%) |
Feb 13, 2007 | 8.066 | 8.169 | 8.038 | 8.076 | 732,592 | +0.06(+0.70%) |
Feb 12, 2007 | 7.982 | 8.076 | 7.926 | 8.020 | 530,381 | +0.01(+0.12%) |
Feb 09, 2007 | 8.057 | 8.169 | 7.982 | 8.010 | 1,831,695 | +0.04(+0.47%) |
Feb 08, 2007 | 8.020 | 8.094 | 7.926 | 7.973 | 1,244,194 | -0.05(-0.58%) |
Feb 07, 2007 | 8.169 | 8.188 | 7.992 | 8.020 | 547,655 | -0.12(-1.49%) |
Feb 06, 2007 | 8.216 | 8.272 | 8.020 | 8.141 | 831,712 | +0.02(+0.23%) |
Feb 05, 2007 | 8.085 | 8.141 | 8.057 | 8.122 | 670,939 | +0.05(+0.58%) |
Feb 02, 2007 | 8.010 | 8.169 | 7.936 | 8.076 | 1,026,653 | -0.12(-1.48%) |
Feb 01, 2007 | 8.356 | 8.431 | 8.178 | 8.197 | 1,448,561 | -0.04(-0.45%) |
Jan 31, 2007 | 7.861 | 8.319 | 7.861 | 8.234 | 1,259,511 | +0.38(+4.88%) |
Jan 30, 2007 | 7.824 | 7.908 | 7.805 | 7.852 | 879,376 | +0.07(+0.84%) |
Jan 29, 2007 | 7.749 | 7.954 | 7.749 | 7.786 | 771,087 | -0.03(-0.36%) |
Jan 26, 2007 | 8.029 | 8.066 | 7.758 | 7.814 | 1,092,419 | -0.26(-3.24%) |
Jan 25, 2007 | 8.281 | 8.356 | 8.048 | 8.076 | 1,016,906 | -0.15(-1.82%) |
Jan 24, 2007 | 8.262 | 8.272 | 8.122 | 8.225 | 1,381,189 | -0.05(-0.56%) |
Jan 23, 2007 | 8.225 | 8.356 | 8.206 | 8.272 | 2,333,829 | +0.12(+1.49%) |
Jan 22, 2007 | 8.216 | 8.328 | 8.104 | 8.150 | 1,525,359 | -0.09(-1.13%) |
Jan 19, 2007 | 8.104 | 8.244 | 8.048 | 8.244 | 1,043,791 | +0.21(+2.67%) |
Jan 18, 2007 | 8.113 | 8.169 | 8.001 | 8.029 | 1,287,253 | -0.05(-0.58%) |
Jan 17, 2007 | 8.001 | 8.169 | 8.001 | 8.076 | 746,024 | +0.00(+0.00%) |
Jan 16, 2007 | 8.253 | 8.253 | 7.973 | 8.076 | 584,180 | +0.05(+0.58%) |
Jan 12, 2007 | 7.796 | 8.122 | 7.796 | 8.029 | 1,248,907 | +0.28(+3.61%) |
Jan 11, 2007 | 7.814 | 7.898 | 7.721 | 7.749 | 999,233 | -0.07(-0.95%) |
Jan 10, 2007 | 7.824 | 7.852 | 7.702 | 7.824 | 839,424 | -0.05(-0.59%) |
Jan 09, 2007 | 7.861 | 7.936 | 7.693 | 7.870 | 1,055,466 | -0.01(-0.12%) |
Jan 08, 2007 | 7.824 | 7.926 | 7.730 | 7.880 | 1,178,321 | +0.11(+1.44%) |
Jan 05, 2007 | 7.730 | 7.768 | 7.609 | 7.768 | 1,054,823 | -0.02(-0.24%) |
Jan 04, 2007 | 7.973 | 7.973 | 7.758 | 7.786 | 809,754 | -0.17(-2.11%) |
Jan 03, 2007 | 8.309 | 8.393 | 7.926 | 7.954 | 1,152,508 | -0.27(-3.29%) |
Dec 29, 2006 | 8.272 | 8.272 | 8.169 | 8.225 | 690,326 | -0.05(-0.56%) |
Dec 28, 2006 | 8.281 | 8.328 | 8.216 | 8.272 | 1,100,131 | +0.07(+0.80%) |
Dec 27, 2006 | 7.992 | 8.206 | 7.908 | 8.206 | 755,664 | +0.22(+2.81%) |
Dec 26, 2006 | 7.964 | 8.141 | 7.964 | 7.982 | 431,547 | +0.08(+1.06%) |
Dec 22, 2006 | 7.973 | 8.010 | 7.852 | 7.898 | 531,589 | -0.05(-0.59%) |
Dec 21, 2006 | 8.057 | 8.057 | 7.936 | 7.945 | 483,389 | -0.12(-1.50%) |
Dec 20, 2006 | 8.272 | 8.297 | 8.048 | 8.066 | 573,576 | -0.19(-2.26%) |
Dec 19, 2006 | 8.094 | 8.319 | 8.094 | 8.253 | 797,437 | +0.17(+2.08%) |
Dec 18, 2006 | 8.132 | 8.160 | 7.964 | 8.085 | 727,815 | -0.05(-0.57%) |
Dec 15, 2006 | 8.412 | 8.449 | 8.094 | 8.132 | 1,243,230 | -0.23(-2.79%) |
Dec 14, 2006 | 8.393 | 8.468 | 8.347 | 8.365 | 584,180 | +0.01(+0.11%) |
Dec 13, 2006 | 8.337 | 8.459 | 8.234 | 8.356 | 587,929 | +0.02(+0.22%) |
Dec 12, 2006 | 8.384 | 8.449 | 8.216 | 8.337 | 654,766 | -0.14(-1.65%) |
Dec 11, 2006 | 8.393 | 8.580 | 8.384 | 8.477 | 814,896 | +0.05(+0.55%) |
Dec 08, 2006 | 8.645 | 8.664 | 8.403 | 8.431 | 1,046,897 | -0.12(-1.42%) |
Dec 07, 2006 | 8.515 | 8.673 | 8.440 | 8.552 | 969,670 | +0.06(+0.66%) |
Dec 06, 2006 | 8.655 | 8.711 | 8.468 | 8.496 | 1,181,856 | -0.25(-2.88%) |
Dec 05, 2006 | 8.897 | 8.935 | 8.683 | 8.748 | 762,519 | -0.12(-1.37%) |
Dec 04, 2006 | 8.916 | 8.935 | 8.711 | 8.869 | 742,489 | -0.03(-0.31%) |