Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.270 | 7.380 | 7.200 | 7.370 | 121,979 | +0.06(+0.82%) |
Feb 27, 2007 | 7.420 | 7.430 | 7.200 | 7.310 | 79,564 | -0.12(-1.62%) |
Feb 26, 2007 | 7.480 | 7.510 | 7.420 | 7.430 | 52,497 | +0.01(+0.14%) |
Feb 23, 2007 | 7.400 | 7.520 | 7.370 | 7.420 | 94,302 | -0.01(-0.14%) |
Feb 22, 2007 | 7.400 | 7.440 | 7.350 | 7.430 | 61,874 | +0.02(+0.30%) |
Feb 21, 2007 | 7.400 | 7.439 | 7.400 | 7.407 | 197,286 | -0.02(-0.23%) |
Feb 20, 2007 | 7.420 | 7.490 | 7.400 | 7.425 | 73,799 | -0.03(-0.34%) |
Feb 16, 2007 | 7.560 | 7.570 | 7.400 | 7.450 | 97,300 | -0.13(-1.72%) |
Feb 15, 2007 | 7.670 | 7.670 | 7.100 | 7.580 | 309,067 | -0.13(-1.69%) |
Feb 14, 2007 | 7.650 | 7.820 | 7.610 | 7.710 | 101,794 | +0.14(+1.85%) |
Feb 13, 2007 | 7.300 | 7.600 | 7.200 | 7.570 | 102,051 | +0.26(+3.56%) |
Feb 12, 2007 | 7.450 | 7.490 | 7.310 | 7.310 | 61,372 | -0.14(-1.88%) |
Feb 09, 2007 | 7.450 | 7.530 | 7.430 | 7.450 | 40,557 | -0.02(-0.27%) |
Feb 08, 2007 | 7.400 | 7.500 | 7.370 | 7.470 | 45,355 | +0.07(+0.95%) |
Feb 07, 2007 | 7.400 | 7.430 | 7.350 | 7.400 | 79,455 | -0.01(-0.13%) |
Feb 06, 2007 | 7.440 | 7.490 | 7.300 | 7.410 | 48,252 | -0.09(-1.20%) |
Feb 05, 2007 | 7.400 | 7.500 | 7.350 | 7.500 | 78,952 | +0.07(+0.94%) |
Feb 02, 2007 | 7.450 | 7.500 | 7.370 | 7.430 | 72,800 | -0.03(-0.40%) |
Feb 01, 2007 | 7.460 | 7.590 | 7.330 | 7.460 | 50,910 | -0.01(-0.13%) |
Jan 31, 2007 | 7.480 | 7.540 | 7.380 | 7.470 | 67,353 | +0.00(+0.00%) |
Jan 30, 2007 | 7.300 | 7.540 | 7.290 | 7.470 | 91,231 | +0.18(+2.47%) |
Jan 29, 2007 | 7.260 | 7.370 | 7.150 | 7.290 | 133,801 | +0.00(+0.00%) |
Jan 26, 2007 | 7.500 | 7.540 | 7.290 | 7.290 | 655,591 | -0.20(-2.67%) |
Jan 25, 2007 | 7.600 | 7.600 | 7.420 | 7.490 | 68,417 | -0.15(-1.96%) |
Jan 24, 2007 | 7.300 | 7.650 | 7.300 | 7.640 | 52,323 | +0.36(+4.95%) |
Jan 23, 2007 | 7.200 | 7.300 | 7.050 | 7.280 | 311,577 | +0.05(+0.69%) |
Jan 22, 2007 | 7.390 | 7.390 | 7.150 | 7.230 | 59,316 | -0.17(-2.26%) |
Jan 19, 2007 | 7.360 | 7.420 | 7.010 | 7.397 | 145,729 | +0.01(+0.09%) |
Jan 18, 2007 | 7.560 | 7.580 | 7.370 | 7.390 | 40,965 | -0.12(-1.56%) |
Jan 17, 2007 | 7.540 | 7.570 | 7.460 | 7.507 | 42,002 | -0.04(-0.56%) |
Jan 16, 2007 | 7.850 | 7.850 | 7.520 | 7.550 | 33,525 | -0.20(-2.58%) |
Jan 12, 2007 | 7.820 | 7.850 | 7.660 | 7.750 | 34,325 | -0.05(-0.64%) |
Jan 11, 2007 | 7.800 | 7.900 | 7.720 | 7.800 | 31,340 | +0.04(+0.52%) |
Jan 10, 2007 | 7.800 | 8.010 | 7.550 | 7.760 | 57,598 | -0.07(-0.89%) |
Jan 09, 2007 | 7.500 | 8.000 | 7.460 | 7.830 | 154,616 | +0.33(+4.40%) |
Jan 08, 2007 | 7.700 | 7.700 | 7.480 | 7.500 | 120,435 | -0.20(-2.60%) |
Jan 05, 2007 | 7.870 | 7.870 | 7.700 | 7.700 | 183,980 | -0.22(-2.78%) |
Jan 04, 2007 | 7.900 | 8.030 | 7.810 | 7.920 | 140,303 | +0.02(+0.25%) |
Jan 03, 2007 | 8.010 | 8.100 | 7.830 | 7.900 | 116,831 | -0.10(-1.25%) |
Dec 29, 2006 | 7.700 | 8.000 | 7.700 | 8.000 | 102,834 | +0.28(+3.63%) |
Dec 28, 2006 | 7.770 | 7.800 | 7.700 | 7.720 | 144,872 | -0.06(-0.77%) |
Dec 27, 2006 | 7.760 | 7.800 | 7.660 | 7.780 | 147,839 | +0.02(+0.26%) |
Dec 26, 2006 | 7.750 | 7.960 | 7.750 | 7.760 | 109,994 | +0.01(+0.13%) |
Dec 22, 2006 | 7.820 | 7.850 | 7.750 | 7.750 | 131,187 | -0.11(-1.40%) |
Dec 21, 2006 | 7.980 | 8.000 | 7.850 | 7.860 | 137,475 | -0.14(-1.75%) |
Dec 20, 2006 | 8.130 | 8.130 | 7.930 | 8.000 | 86,968 | -0.09(-1.11%) |
Dec 19, 2006 | 8.080 | 8.164 | 8.000 | 8.090 | 75,397 | -0.03(-0.37%) |
Dec 18, 2006 | 8.310 | 8.320 | 8.000 | 8.120 | 72,465 | -0.20(-2.40%) |
Dec 15, 2006 | 8.090 | 8.320 | 8.000 | 8.320 | 72,290 | +0.25(+3.10%) |
Dec 14, 2006 | 8.080 | 8.180 | 7.990 | 8.070 | 120,575 | -0.03(-0.37%) |
Dec 13, 2006 | 8.040 | 8.100 | 7.990 | 8.100 | 78,821 | +0.07(+0.87%) |
Dec 12, 2006 | 8.000 | 8.130 | 7.990 | 8.030 | 66,893 | +0.05(+0.60%) |
Dec 11, 2006 | 7.900 | 8.000 | 7.870 | 7.982 | 60,468 | +0.12(+1.55%) |
Dec 08, 2006 | 7.610 | 7.920 | 7.610 | 7.860 | 93,133 | +0.20(+2.61%) |
Dec 07, 2006 | 7.890 | 7.965 | 7.610 | 7.660 | 83,981 | -0.22(-2.79%) |
Dec 06, 2006 | 7.850 | 7.920 | 7.720 | 7.880 | 86,576 | -0.06(-0.73%) |
Dec 05, 2006 | 8.020 | 8.040 | 7.870 | 7.938 | 24,683 | -0.09(-1.15%) |
Dec 04, 2006 | 7.920 | 8.100 | 7.900 | 8.030 | 30,165 | +0.10(+1.26%) |