Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.150 | 7.250 | 6.940 | 6.960 | 268,361 | -0.22(-3.06%) |
Feb 27, 2007 | 7.500 | 7.540 | 7.100 | 7.180 | 369,255 | -0.40(-5.28%) |
Feb 26, 2007 | 7.980 | 7.980 | 7.550 | 7.580 | 205,775 | -0.26(-3.32%) |
Feb 23, 2007 | 7.610 | 8.000 | 7.560 | 7.840 | 276,771 | +0.35(+4.67%) |
Feb 22, 2007 | 7.360 | 7.720 | 7.360 | 7.490 | 210,623 | +0.15(+2.04%) |
Feb 21, 2007 | 7.180 | 7.390 | 7.170 | 7.340 | 206,860 | +0.16(+2.23%) |
Feb 20, 2007 | 7.180 | 7.220 | 7.050 | 7.180 | 95,471 | +0.05(+0.70%) |
Feb 16, 2007 | 7.030 | 7.150 | 6.940 | 7.130 | 94,699 | +0.12(+1.71%) |
Feb 15, 2007 | 7.050 | 7.120 | 6.900 | 7.010 | 110,635 | -0.04(-0.57%) |
Feb 14, 2007 | 6.980 | 7.130 | 6.910 | 7.050 | 217,133 | +0.05(+0.71%) |
Feb 13, 2007 | 6.930 | 7.100 | 6.880 | 7.000 | 157,780 | +0.07(+1.01%) |
Feb 12, 2007 | 7.020 | 7.030 | 6.800 | 6.930 | 153,998 | -0.12(-1.70%) |
Feb 09, 2007 | 7.070 | 7.140 | 7.020 | 7.050 | 210,423 | -0.04(-0.56%) |
Feb 08, 2007 | 7.200 | 7.200 | 7.080 | 7.090 | 106,269 | -0.03(-0.42%) |
Feb 07, 2007 | 7.190 | 7.190 | 7.090 | 7.120 | 74,783 | -0.03(-0.42%) |
Feb 06, 2007 | 7.160 | 7.230 | 7.100 | 7.150 | 104,077 | +0.05(+0.70%) |
Feb 05, 2007 | 7.290 | 7.410 | 7.060 | 7.100 | 137,042 | -0.23(-3.14%) |
Feb 02, 2007 | 7.300 | 7.460 | 7.280 | 7.330 | 86,971 | +0.03(+0.41%) |
Feb 01, 2007 | 7.150 | 7.310 | 7.150 | 7.300 | 104,160 | +0.15(+2.10%) |
Jan 31, 2007 | 7.020 | 7.170 | 7.020 | 7.150 | 159,517 | +0.12(+1.71%) |
Jan 30, 2007 | 7.060 | 7.100 | 7.010 | 7.030 | 54,104 | -0.03(-0.42%) |
Jan 29, 2007 | 7.000 | 7.070 | 7.000 | 7.060 | 160,245 | +0.04(+0.57%) |
Jan 26, 2007 | 7.050 | 7.050 | 6.990 | 7.020 | 261,667 | -0.03(-0.43%) |
Jan 25, 2007 | 7.040 | 7.080 | 7.020 | 7.050 | 128,312 | -0.01(-0.14%) |
Jan 24, 2007 | 7.090 | 7.090 | 7.010 | 7.060 | 157,436 | -0.02(-0.28%) |
Jan 23, 2007 | 7.210 | 7.210 | 7.000 | 7.080 | 191,256 | -0.17(-2.34%) |
Jan 22, 2007 | 7.220 | 7.290 | 7.180 | 7.250 | 129,749 | +0.00(+0.00%) |
Jan 19, 2007 | 7.370 | 7.370 | 7.120 | 7.250 | 128,329 | -0.12(-1.63%) |
Jan 18, 2007 | 7.070 | 7.410 | 7.060 | 7.370 | 233,553 | +0.27(+3.80%) |
Jan 17, 2007 | 6.840 | 7.160 | 6.818 | 7.100 | 286,931 | +0.26(+3.80%) |
Jan 16, 2007 | 7.430 | 7.440 | 6.730 | 6.840 | 485,937 | -0.60(-8.06%) |
Jan 12, 2007 | 7.750 | 7.850 | 7.240 | 7.440 | 321,407 | -0.35(-4.49%) |
Jan 11, 2007 | 7.750 | 7.980 | 7.720 | 7.790 | 158,349 | -0.10(-1.27%) |
Jan 10, 2007 | 7.880 | 7.940 | 7.810 | 7.890 | 108,863 | -0.01(-0.13%) |
Jan 09, 2007 | 8.090 | 8.100 | 7.800 | 7.900 | 139,496 | -0.17(-2.11%) |
Jan 08, 2007 | 8.280 | 8.280 | 8.000 | 8.070 | 177,055 | -0.23(-2.77%) |
Jan 05, 2007 | 8.710 | 8.710 | 8.300 | 8.300 | 141,558 | -0.34(-3.94%) |
Jan 04, 2007 | 8.770 | 8.770 | 8.530 | 8.640 | 126,065 | -0.13(-1.48%) |
Jan 03, 2007 | 8.890 | 8.910 | 8.688 | 8.770 | 93,075 | -0.02(-0.23%) |
Dec 29, 2006 | 8.850 | 8.930 | 8.720 | 8.790 | 156,587 | -0.10(-1.12%) |
Dec 28, 2006 | 9.050 | 9.100 | 8.820 | 8.890 | 117,650 | -0.19(-2.09%) |
Dec 27, 2006 | 9.100 | 9.230 | 8.980 | 9.080 | 148,918 | +0.02(+0.22%) |
Dec 26, 2006 | 8.890 | 9.100 | 8.880 | 9.060 | 73,559 | +0.14(+1.57%) |
Dec 22, 2006 | 8.840 | 8.980 | 8.840 | 8.920 | 42,582 | -0.08(-0.89%) |
Dec 21, 2006 | 9.010 | 9.040 | 8.790 | 9.000 | 88,264 | +0.02(+0.22%) |
Dec 20, 2006 | 8.980 | 9.060 | 8.900 | 8.980 | 86,327 | +0.06(+0.67%) |
Dec 19, 2006 | 9.180 | 9.230 | 8.890 | 8.920 | 125,687 | -0.34(-3.67%) |
Dec 18, 2006 | 9.250 | 9.500 | 9.170 | 9.260 | 220,343 | +0.10(+1.09%) |
Dec 15, 2006 | 9.260 | 9.500 | 9.100 | 9.160 | 194,432 | -0.09(-0.97%) |
Dec 14, 2006 | 9.190 | 9.500 | 9.190 | 9.250 | 142,254 | +0.10(+1.09%) |
Dec 13, 2006 | 8.780 | 9.200 | 8.780 | 9.150 | 232,699 | +0.39(+4.45%) |
Dec 12, 2006 | 8.930 | 8.950 | 8.620 | 8.760 | 114,284 | -0.21(-2.34%) |
Dec 11, 2006 | 8.980 | 9.000 | 8.870 | 8.970 | 113,397 | +0.01(+0.11%) |
Dec 08, 2006 | 8.960 | 9.190 | 8.870 | 8.960 | 84,533 | -0.04(-0.44%) |
Dec 07, 2006 | 9.050 | 9.120 | 8.970 | 9.000 | 111,064 | -0.07(-0.77%) |
Dec 06, 2006 | 9.100 | 9.120 | 9.020 | 9.070 | 101,641 | -0.05(-0.55%) |
Dec 05, 2006 | 9.150 | 9.200 | 9.020 | 9.120 | 114,703 | -0.07(-0.76%) |
Dec 04, 2006 | 9.240 | 9.350 | 9.110 | 9.190 | 82,395 | -0.10(-1.08%) |