Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.340 | 7.340 | 7.000 | 7.060 | 541,237 | -0.30(-4.08%) |
Feb 27, 2007 | 7.490 | 7.490 | 7.050 | 7.360 | 788,666 | -0.17(-2.26%) |
Feb 26, 2007 | 7.720 | 7.760 | 7.500 | 7.530 | 217,999 | -0.19(-2.46%) |
Feb 23, 2007 | 7.710 | 7.800 | 7.610 | 7.720 | 202,578 | +0.01(+0.13%) |
Feb 22, 2007 | 7.760 | 7.870 | 7.677 | 7.710 | 387,122 | -0.06(-0.77%) |
Feb 21, 2007 | 7.880 | 7.990 | 7.760 | 7.770 | 252,406 | -0.16(-2.02%) |
Feb 20, 2007 | 8.010 | 8.010 | 7.840 | 7.930 | 552,377 | +0.01(+0.13%) |
Feb 16, 2007 | 7.920 | 8.060 | 7.600 | 7.920 | 536,243 | +0.00(+0.00%) |
Feb 15, 2007 | 8.230 | 8.230 | 7.900 | 7.920 | 452,044 | -0.32(-3.88%) |
Feb 14, 2007 | 8.170 | 8.380 | 8.170 | 8.240 | 287,272 | +0.07(+0.86%) |
Feb 13, 2007 | 8.030 | 8.270 | 7.970 | 8.170 | 346,532 | +0.13(+1.62%) |
Feb 12, 2007 | 8.400 | 8.400 | 7.940 | 8.040 | 606,663 | -0.36(-4.29%) |
Feb 09, 2007 | 8.500 | 8.780 | 8.350 | 8.400 | 781,084 | -0.30(-3.45%) |
Feb 08, 2007 | 8.850 | 8.860 | 8.640 | 8.700 | 503,332 | -0.15(-1.69%) |
Feb 07, 2007 | 8.510 | 8.890 | 8.510 | 8.850 | 616,946 | +0.35(+4.12%) |
Feb 06, 2007 | 8.450 | 8.650 | 8.420 | 8.500 | 565,097 | -0.03(-0.35%) |
Feb 05, 2007 | 8.800 | 8.820 | 8.270 | 8.530 | 1,046,900 | -0.26(-2.96%) |
Feb 02, 2007 | 8.390 | 8.840 | 8.250 | 8.790 | 2,043,953 | +0.69(+8.52%) |
Feb 01, 2007 | 7.610 | 8.500 | 7.510 | 8.100 | 3,260,926 | +0.50(+6.58%) |
Jan 31, 2007 | 7.390 | 7.820 | 7.380 | 7.600 | 658,897 | +0.17(+2.29%) |
Jan 30, 2007 | 7.070 | 7.450 | 7.070 | 7.430 | 319,516 | +0.36(+5.09%) |
Jan 29, 2007 | 6.950 | 7.140 | 6.890 | 7.070 | 236,271 | +0.20(+2.91%) |
Jan 26, 2007 | 7.010 | 7.030 | 6.760 | 6.870 | 420,226 | -0.09(-1.29%) |
Jan 25, 2007 | 7.010 | 7.040 | 6.940 | 6.960 | 249,462 | -0.03(-0.43%) |
Jan 24, 2007 | 7.030 | 7.100 | 6.950 | 6.990 | 267,903 | -0.04(-0.57%) |
Jan 23, 2007 | 6.940 | 7.290 | 6.900 | 7.030 | 517,220 | +0.11(+1.59%) |
Jan 22, 2007 | 6.900 | 7.130 | 6.830 | 6.920 | 310,937 | +0.02(+0.29%) |
Jan 19, 2007 | 6.700 | 6.910 | 6.640 | 6.900 | 645,036 | +0.18(+2.68%) |
Jan 18, 2007 | 6.830 | 6.900 | 6.660 | 6.720 | 698,875 | -0.08(-1.18%) |
Jan 17, 2007 | 6.320 | 6.850 | 6.320 | 6.800 | 611,855 | +0.48(+7.59%) |
Jan 16, 2007 | 6.500 | 6.500 | 6.250 | 6.320 | 235,452 | -0.00(-0.08%) |
Jan 12, 2007 | 6.310 | 6.390 | 6.180 | 6.325 | 215,794 | +0.00(+0.08%) |
Jan 11, 2007 | 6.370 | 6.440 | 6.230 | 6.320 | 244,324 | +0.02(+0.32%) |
Jan 10, 2007 | 6.440 | 6.530 | 6.188 | 6.300 | 252,845 | -0.14(-2.17%) |
Jan 09, 2007 | 6.690 | 6.760 | 6.400 | 6.440 | 211,187 | -0.27(-4.02%) |
Jan 08, 2007 | 6.670 | 6.780 | 6.310 | 6.710 | 373,810 | +0.13(+1.98%) |
Jan 05, 2007 | 7.070 | 7.070 | 6.580 | 6.580 | 580,264 | +0.02(+0.30%) |
Jan 04, 2007 | 6.610 | 6.650 | 6.500 | 6.560 | 210,140 | -0.04(-0.61%) |
Jan 03, 2007 | 6.720 | 6.750 | 6.430 | 6.600 | 350,565 | +0.00(+0.00%) |
Dec 29, 2006 | 6.700 | 6.700 | 6.450 | 6.600 | 214,779 | -0.08(-1.20%) |
Dec 28, 2006 | 6.700 | 6.760 | 6.490 | 6.680 | 310,333 | +0.16(+2.45%) |
Dec 27, 2006 | 6.350 | 6.560 | 6.320 | 6.520 | 220,912 | +0.16(+2.52%) |
Dec 26, 2006 | 6.380 | 6.580 | 6.230 | 6.360 | 262,121 | -0.06(-0.93%) |
Dec 22, 2006 | 6.250 | 6.450 | 5.820 | 6.420 | 572,058 | +0.18(+2.88%) |
Dec 21, 2006 | 6.350 | 6.380 | 6.160 | 6.240 | 185,121 | -0.04(-0.64%) |
Dec 20, 2006 | 6.290 | 6.360 | 6.130 | 6.280 | 249,136 | +0.06(+0.96%) |
Dec 19, 2006 | 6.410 | 6.450 | 6.080 | 6.220 | 454,001 | -0.16(-2.51%) |
Dec 18, 2006 | 6.380 | 6.560 | 6.188 | 6.380 | 331,737 | +0.07(+1.11%) |
Dec 15, 2006 | 6.720 | 6.740 | 6.270 | 6.310 | 590,727 | -0.41(-6.10%) |
Dec 14, 2006 | 6.860 | 6.930 | 6.660 | 6.720 | 237,238 | -0.10(-1.47%) |
Dec 13, 2006 | 6.810 | 6.950 | 6.800 | 6.820 | 115,222 | +0.02(+0.29%) |
Dec 12, 2006 | 7.010 | 7.050 | 6.680 | 6.800 | 351,689 | -0.24(-3.41%) |
Dec 11, 2006 | 7.210 | 7.210 | 6.950 | 7.040 | 884,696 | +0.03(+0.43%) |
Dec 08, 2006 | 7.110 | 7.130 | 6.950 | 7.010 | 659,311 | +0.01(+0.14%) |
Dec 07, 2006 | 7.500 | 8.020 | 6.980 | 7.000 | 1,348,452 | -0.34(-4.63%) |
Dec 06, 2006 | 7.510 | 7.550 | 7.300 | 7.340 | 241,364 | -0.21(-2.85%) |
Dec 05, 2006 | 7.550 | 7.590 | 7.410 | 7.555 | 265,417 | -0.00(-0.07%) |
Dec 04, 2006 | 7.490 | 7.640 | 7.190 | 7.560 | 653,386 | +0.11(+1.48%) |