Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.754 | 7.861 | 7.666 | 7.704 | 554,987 | -0.03(-0.32%) |
Feb 27, 2007 | 7.848 | 7.880 | 7.698 | 7.729 | 578,543 | -0.17(-2.15%) |
Feb 26, 2007 | 7.886 | 7.911 | 7.786 | 7.899 | 361,533 | +0.04(+0.48%) |
Feb 23, 2007 | 7.930 | 7.980 | 7.817 | 7.861 | 209,470 | -0.11(-1.34%) |
Feb 22, 2007 | 7.930 | 7.968 | 7.848 | 7.968 | 251,956 | +0.03(+0.40%) |
Feb 21, 2007 | 7.899 | 7.961 | 7.867 | 7.936 | 183,476 | -0.03(-0.32%) |
Feb 20, 2007 | 7.855 | 8.012 | 7.817 | 7.961 | 274,369 | +0.06(+0.79%) |
Feb 16, 2007 | 7.861 | 7.936 | 7.836 | 7.899 | 231,438 | +0.04(+0.48%) |
Feb 15, 2007 | 7.961 | 7.980 | 7.848 | 7.861 | 191,683 | -0.10(-1.26%) |
Feb 14, 2007 | 7.817 | 7.999 | 7.817 | 7.961 | 408,722 | +0.11(+1.44%) |
Feb 13, 2007 | 7.880 | 7.880 | 7.804 | 7.848 | 398,323 | -0.01(-0.08%) |
Feb 12, 2007 | 7.836 | 7.874 | 7.786 | 7.855 | 275,176 | +0.03(+0.40%) |
Feb 09, 2007 | 7.830 | 7.836 | 7.779 | 7.823 | 497,563 | -0.04(-0.48%) |
Feb 08, 2007 | 7.861 | 7.874 | 7.811 | 7.861 | 327,609 | +0.01(+0.08%) |
Feb 07, 2007 | 7.804 | 7.892 | 7.754 | 7.855 | 314,036 | -0.01(-0.16%) |
Feb 06, 2007 | 7.811 | 7.886 | 7.754 | 7.867 | 481,313 | +0.08(+0.97%) |
Feb 05, 2007 | 7.880 | 7.886 | 7.754 | 7.792 | 505,469 | -0.15(-1.90%) |
Feb 02, 2007 | 7.861 | 7.993 | 7.817 | 7.943 | 428,028 | +0.11(+1.36%) |
Feb 01, 2007 | 7.886 | 7.892 | 7.773 | 7.836 | 473,122 | -0.01(-0.16%) |
Jan 31, 2007 | 7.848 | 7.899 | 7.767 | 7.848 | 539,003 | -0.03(-0.32%) |
Jan 30, 2007 | 7.836 | 7.874 | 7.710 | 7.874 | 423,040 | +0.06(+0.72%) |
Jan 29, 2007 | 7.786 | 7.817 | 7.761 | 7.817 | 521,847 | +0.01(+0.08%) |
Jan 26, 2007 | 7.779 | 7.848 | 7.710 | 7.811 | 461,083 | +0.08(+0.97%) |
Jan 25, 2007 | 7.842 | 7.848 | 7.635 | 7.735 | 451,229 | -0.10(-1.28%) |
Jan 24, 2007 | 7.666 | 7.855 | 7.666 | 7.836 | 840,865 | +0.17(+2.21%) |
Jan 23, 2007 | 7.660 | 7.673 | 7.560 | 7.666 | 447,929 | +0.01(+0.08%) |
Jan 22, 2007 | 7.729 | 7.792 | 7.541 | 7.660 | 506,431 | -0.10(-1.29%) |
Jan 19, 2007 | 7.817 | 7.917 | 7.629 | 7.761 | 582,354 | -0.05(-0.64%) |
Jan 18, 2007 | 7.968 | 8.005 | 7.773 | 7.811 | 412,251 | -0.18(-2.20%) |
Jan 17, 2007 | 8.062 | 8.062 | 7.968 | 7.987 | 251,789 | -0.06(-0.78%) |
Jan 16, 2007 | 8.250 | 8.294 | 8.030 | 8.049 | 493,043 | -0.21(-2.51%) |
Jan 12, 2007 | 8.200 | 8.313 | 8.175 | 8.257 | 210,243 | +0.03(+0.38%) |
Jan 11, 2007 | 8.288 | 8.294 | 8.162 | 8.225 | 292,159 | +0.03(+0.31%) |
Jan 10, 2007 | 8.206 | 8.269 | 8.100 | 8.200 | 325,853 | +0.01(+0.15%) |
Jan 09, 2007 | 8.187 | 8.238 | 8.049 | 8.187 | 371,227 | -0.01(-0.15%) |
Jan 08, 2007 | 8.307 | 8.307 | 8.106 | 8.200 | 354,874 | -0.09(-1.06%) |
Jan 05, 2007 | 8.344 | 8.395 | 8.221 | 8.288 | 510,894 | -0.11(-1.35%) |
Jan 04, 2007 | 8.451 | 8.483 | 8.307 | 8.401 | 455,082 | -0.06(-0.67%) |
Jan 03, 2007 | 8.326 | 8.640 | 8.326 | 8.457 | 597,399 | +0.20(+2.47%) |
Dec 29, 2006 | 8.431 | 8.471 | 8.231 | 8.254 | 952,765 | -0.19(-2.30%) |
Dec 28, 2006 | 8.687 | 8.687 | 8.431 | 8.448 | 2,131,823 | -0.23(-2.63%) |
Dec 27, 2006 | 8.550 | 8.676 | 8.516 | 8.676 | 232,563 | +0.13(+1.54%) |
Dec 26, 2006 | 8.345 | 8.550 | 8.334 | 8.545 | 231,810 | +0.26(+3.10%) |
Dec 22, 2006 | 8.339 | 8.339 | 8.265 | 8.288 | 190,108 | -0.03(-0.41%) |
Dec 21, 2006 | 8.299 | 8.385 | 8.259 | 8.322 | 188,586 | +0.05(+0.55%) |
Dec 20, 2006 | 8.351 | 8.419 | 8.265 | 8.277 | 142,368 | -0.05(-0.55%) |
Dec 19, 2006 | 8.259 | 8.334 | 8.157 | 8.322 | 158,980 | +0.00(+0.00%) |
Dec 18, 2006 | 8.396 | 8.482 | 8.248 | 8.322 | 192,225 | -0.06(-0.75%) |
Dec 15, 2006 | 8.453 | 8.585 | 8.374 | 8.385 | 611,565 | -0.07(-0.81%) |
Dec 14, 2006 | 8.385 | 8.573 | 8.362 | 8.453 | 203,350 | +0.10(+1.16%) |
Dec 13, 2006 | 8.111 | 8.356 | 8.088 | 8.356 | 418,135 | +0.30(+3.76%) |
Dec 12, 2006 | 8.094 | 8.117 | 8.054 | 8.054 | 290,323 | -0.04(-0.49%) |
Dec 11, 2006 | 8.111 | 8.122 | 8.077 | 8.094 | 166,590 | +0.01(+0.07%) |
Dec 08, 2006 | 8.168 | 8.179 | 8.065 | 8.088 | 223,956 | -0.08(-0.98%) |
Dec 07, 2006 | 8.259 | 8.265 | 8.168 | 8.168 | 101,218 | -0.10(-1.24%) |
Dec 06, 2006 | 8.271 | 8.305 | 8.219 | 8.271 | 181,620 | -0.03(-0.41%) |
Dec 05, 2006 | 8.391 | 8.408 | 8.248 | 8.305 | 167,622 | -0.07(-0.89%) |
Dec 04, 2006 | 8.185 | 8.385 | 8.185 | 8.379 | 426,216 | +0.19(+2.37%) |