Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.095 | 8.190 | 7.987 | 8.120 | 238,876 | +0.03(+0.32%) |
Feb 27, 2007 | 8.198 | 8.240 | 7.945 | 8.095 | 541,153 | -0.24(-2.83%) |
Feb 26, 2007 | 8.409 | 8.409 | 8.313 | 8.330 | 453,960 | -0.07(-0.80%) |
Feb 23, 2007 | 8.376 | 8.399 | 8.345 | 8.398 | 149,857 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.398 | 141,532 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.384 | 8.401 | 133,207 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,073 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.440 | 8.395 | 8.440 | 233,112 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.448 | 8.418 | 8.443 | 142,813 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.440 | 90,299 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.426 | 163,306 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.401 | 274,739 | -0.05(-0.54%) |
Feb 09, 2007 | 8.526 | 8.538 | 8.423 | 8.446 | 243,359 | -0.07(-0.88%) |
Feb 08, 2007 | 8.487 | 8.529 | 8.487 | 8.521 | 258,088 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.490 | 8.448 | 8.490 | 289,469 | +0.02(+0.26%) |
Feb 06, 2007 | 8.515 | 8.515 | 8.443 | 8.468 | 219,663 | -0.03(-0.39%) |
Feb 05, 2007 | 8.490 | 8.501 | 8.477 | 8.501 | 475,190 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,091 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,479 | +0.01(+0.11%) |
Jan 31, 2007 | 8.384 | 8.446 | 8.363 | 8.443 | 277,941 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.348 | 8.395 | 340,062 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.262 | 8.315 | 122,319 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.237 | 8.173 | 8.231 | 56,997 | +0.01(+0.17%) |
Jan 25, 2007 | 8.256 | 8.273 | 8.210 | 8.216 | 109,511 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,870 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.195 | 146,015 | -0.02(-0.21%) |
Jan 22, 2007 | 8.262 | 8.262 | 8.204 | 8.212 | 559,085 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.256 | 8.205 | 8.254 | 304,198 | +0.02(+0.21%) |
Jan 18, 2007 | 8.273 | 8.276 | 8.235 | 8.237 | 257,448 | -0.03(-0.38%) |
Jan 17, 2007 | 8.212 | 8.285 | 8.207 | 8.268 | 590,466 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.198 | 8.212 | 421,395 | +0.00(+0.00%) |
Jan 12, 2007 | 8.192 | 8.235 | 8.181 | 8.212 | 1,198,223 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.106 | 8.173 | 896,586 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.003 | 8.076 | 1,717,603 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,348 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.009 | 7.959 | 8.003 | 544,355 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.967 | 7.923 | 7.925 | 196,608 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,380 | +0.02(+0.32%) |
Jan 03, 2007 | 8.031 | 8.032 | 7.909 | 7.929 | 26,897 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.017 | 7.971 | 7.971 | 62,761 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.989 | 8.017 | 22,414 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.053 | 8.012 | 8.028 | 71,726 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.003 | 7.971 | 7.999 | 89,018 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,448 | -0.07(-0.84%) |
Dec 21, 2006 | 8.053 | 8.053 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.028 | 8.054 | 8.023 | 8.035 | 30,099 | +0.01(+0.14%) |
Dec 19, 2006 | 7.964 | 8.034 | 7.964 | 8.024 | 45,469 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,041 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.056 | 8.098 | 8.042 | 8.042 | 109,511 | +0.01(+0.16%) |
Dec 13, 2006 | 8.081 | 8.084 | 8.012 | 8.029 | 289,469 | -0.02(-0.19%) |
Dec 12, 2006 | 8.028 | 8.045 | 7.998 | 8.045 | 110,792 | +0.02(+0.19%) |
Dec 11, 2006 | 8.031 | 8.054 | 8.012 | 8.029 | 25,616 | +0.04(+0.47%) |
Dec 08, 2006 | 8.003 | 8.006 | 7.953 | 7.991 | 23,695 | +0.01(+0.17%) |
Dec 07, 2006 | 8.042 | 8.042 | 7.970 | 7.978 | 62,120 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.014 | 7.962 | 8.006 | 33,942 | +0.07(+0.83%) |
Dec 05, 2006 | 7.942 | 7.959 | 7.935 | 7.940 | 366,959 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,864 | +0.16(+2.08%) |