Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.028 | 8.377 | 8.028 | 8.164 | 79,649 | +0.11(+1.36%) |
Feb 27, 2007 | 8.056 | 8.249 | 8.037 | 8.055 | 62,137 | -0.04(-0.52%) |
Feb 26, 2007 | 8.099 | 8.156 | 8.056 | 8.097 | 39,542 | -0.05(-0.57%) |
Feb 23, 2007 | 8.249 | 8.249 | 8.025 | 8.143 | 93,771 | -0.08(-0.95%) |
Feb 22, 2007 | 8.124 | 8.306 | 8.124 | 8.221 | 34,458 | +0.10(+1.20%) |
Feb 21, 2007 | 8.141 | 8.233 | 8.124 | 8.124 | 59,878 | +0.01(+0.07%) |
Feb 20, 2007 | 8.101 | 8.125 | 8.088 | 8.118 | 40,107 | +0.06(+0.77%) |
Feb 16, 2007 | 7.993 | 8.099 | 7.993 | 8.056 | 102,245 | +0.07(+0.91%) |
Feb 15, 2007 | 8.014 | 8.026 | 7.895 | 7.984 | 31,633 | +0.01(+0.18%) |
Feb 14, 2007 | 8.083 | 8.097 | 7.966 | 7.970 | 72,870 | -0.07(-0.86%) |
Feb 13, 2007 | 8.133 | 8.143 | 8.037 | 8.039 | 30,504 | -0.06(-0.72%) |
Feb 12, 2007 | 8.032 | 8.187 | 8.032 | 8.097 | 136,703 | +0.06(+0.79%) |
Feb 09, 2007 | 7.966 | 8.055 | 7.966 | 8.033 | 62,702 | +0.04(+0.46%) |
Feb 08, 2007 | 7.890 | 8.101 | 7.833 | 7.996 | 110,718 | +0.00(+0.02%) |
Feb 07, 2007 | 8.108 | 8.125 | 7.940 | 7.994 | 97,161 | -0.11(-1.40%) |
Feb 06, 2007 | 7.819 | 8.193 | 7.819 | 8.108 | 148,001 | +0.32(+4.04%) |
Feb 05, 2007 | 7.789 | 7.922 | 7.771 | 7.793 | 140,657 | +0.19(+2.52%) |
Feb 02, 2007 | 7.559 | 7.617 | 7.559 | 7.601 | 116,367 | -0.11(-1.42%) |
Feb 01, 2007 | 7.563 | 7.757 | 7.529 | 7.711 | 182,459 | +0.15(+1.97%) |
Jan 31, 2007 | 7.439 | 7.564 | 7.439 | 7.563 | 59,878 | +0.09(+1.21%) |
Jan 30, 2007 | 7.435 | 7.538 | 7.435 | 7.472 | 66,657 | +0.01(+0.17%) |
Jan 29, 2007 | 7.437 | 7.497 | 7.435 | 7.460 | 41,801 | +0.01(+0.07%) |
Jan 26, 2007 | 7.479 | 7.568 | 7.442 | 7.455 | 48,580 | -0.07(-0.92%) |
Jan 25, 2007 | 7.474 | 7.524 | 7.449 | 7.524 | 27,679 | +0.01(+0.07%) |
Jan 24, 2007 | 7.554 | 7.555 | 7.504 | 7.518 | 51,969 | -0.00(-0.05%) |
Jan 23, 2007 | 7.504 | 7.538 | 7.462 | 7.522 | 55,924 | +0.01(+0.12%) |
Jan 22, 2007 | 7.391 | 7.531 | 7.347 | 7.513 | 153,085 | +0.06(+0.81%) |
Jan 19, 2007 | 7.594 | 7.594 | 7.419 | 7.453 | 159,863 | -0.15(-1.91%) |
Jan 18, 2007 | 7.524 | 7.603 | 7.462 | 7.598 | 64,397 | +0.10(+1.30%) |
Jan 17, 2007 | 7.470 | 7.685 | 7.470 | 7.501 | 55,924 | +0.03(+0.43%) |
Jan 16, 2007 | 7.435 | 7.499 | 7.400 | 7.469 | 42,366 | +0.05(+0.64%) |
Jan 12, 2007 | 7.497 | 7.497 | 7.421 | 7.421 | 16,381 | -0.07(-0.90%) |
Jan 11, 2007 | 7.435 | 7.509 | 7.417 | 7.488 | 48,015 | +0.03(+0.45%) |
Jan 10, 2007 | 7.497 | 7.702 | 7.398 | 7.455 | 83,038 | +0.00(+0.02%) |
Jan 09, 2007 | 7.524 | 7.524 | 7.302 | 7.453 | 65,527 | -0.05(-0.61%) |
Jan 08, 2007 | 7.276 | 7.663 | 7.143 | 7.499 | 163,818 | +0.22(+3.02%) |
Jan 05, 2007 | 7.258 | 7.302 | 7.244 | 7.279 | 128,230 | +0.02(+0.27%) |
Jan 04, 2007 | 7.240 | 7.285 | 7.240 | 7.260 | 63,267 | +0.05(+0.71%) |
Jan 03, 2007 | 7.170 | 7.255 | 6.993 | 7.208 | 296,002 | +0.08(+1.17%) |
Dec 29, 2006 | 7.125 | 7.155 | 7.116 | 7.125 | 154,215 | -0.01(-0.12%) |
Dec 28, 2006 | 7.152 | 7.152 | 7.116 | 7.134 | 45,756 | -0.02(-0.25%) |
Dec 27, 2006 | 7.170 | 7.187 | 7.127 | 7.152 | 45,191 | -0.06(-0.81%) |
Dec 26, 2006 | 7.276 | 7.276 | 7.170 | 7.210 | 62,137 | +0.02(+0.32%) |
Dec 22, 2006 | 7.168 | 7.223 | 7.168 | 7.187 | 22,030 | +0.06(+0.89%) |
Dec 21, 2006 | 7.125 | 7.147 | 7.090 | 7.124 | 44,626 | -0.03(-0.47%) |
Dec 20, 2006 | 7.187 | 7.207 | 7.079 | 7.157 | 96,031 | +0.01(+0.15%) |
Dec 19, 2006 | 7.152 | 7.200 | 7.125 | 7.147 | 51,405 | +0.02(+0.30%) |
Dec 18, 2006 | 7.143 | 7.143 | 7.116 | 7.125 | 99,985 | +0.03(+0.37%) |
Dec 15, 2006 | 7.162 | 7.162 | 7.095 | 7.099 | 117,497 | -0.03(-0.37%) |
Dec 14, 2006 | 7.131 | 7.145 | 7.113 | 7.125 | 25,420 | +0.00(+0.00%) |
Dec 13, 2006 | 7.145 | 7.168 | 7.085 | 7.125 | 81,344 | -0.01(-0.15%) |
Dec 12, 2006 | 7.155 | 7.157 | 7.090 | 7.136 | 28,244 | +0.00(+0.02%) |
Dec 11, 2006 | 7.129 | 7.193 | 7.111 | 7.134 | 35,588 | +0.01(+0.10%) |
Dec 08, 2006 | 7.086 | 7.168 | 7.086 | 7.127 | 18,641 | +0.04(+0.62%) |
Dec 07, 2006 | 7.056 | 7.125 | 7.034 | 7.083 | 147,436 | -0.01(-0.12%) |
Dec 06, 2006 | 7.097 | 7.170 | 7.046 | 7.092 | 92,641 | +0.00(+0.00%) |
Dec 05, 2006 | 7.037 | 7.108 | 7.037 | 7.092 | 62,702 | +0.01(+0.15%) |
Dec 04, 2006 | 7.161 | 7.162 | 7.028 | 7.081 | 194,322 | -0.04(-0.62%) |