Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.958 | 8.017 | 7.958 | 8.017 | 1,664 | -0.03(-0.35%) |
Feb 27, 2007 | 8.053 | 8.053 | 7.958 | 8.045 | 2,499 | -0.20(-2.38%) |
Feb 26, 2007 | 8.196 | 8.241 | 8.191 | 8.241 | 4,285 | +0.04(+0.55%) |
Feb 23, 2007 | 8.177 | 8.196 | 8.163 | 8.196 | 8,899 | +0.02(+0.26%) |
Feb 22, 2007 | 8.098 | 8.175 | 8.095 | 8.175 | 3,214 | -0.07(-0.87%) |
Feb 21, 2007 | 8.247 | 8.247 | 8.247 | 8.247 | 1,071 | -0.15(-1.83%) |
Feb 20, 2007 | 8.457 | 8.457 | 8.401 | 8.401 | 6,438 | +0.00(+0.00%) |
Feb 16, 2007 | 8.431 | 8.431 | 8.401 | 8.401 | 3,571 | -0.00(-0.03%) |
Feb 15, 2007 | 8.485 | 8.485 | 8.403 | 8.403 | 5,010 | -0.03(-0.37%) |
Feb 14, 2007 | 8.384 | 8.485 | 8.346 | 8.434 | 10,499 | +0.23(+2.80%) |
Feb 13, 2007 | 8.387 | 8.473 | 8.143 | 8.205 | 6,460 | -0.32(-3.80%) |
Feb 12, 2007 | 8.487 | 8.541 | 8.473 | 8.528 | 12,759 | -0.10(-1.10%) |
Feb 09, 2007 | 8.624 | 8.624 | 8.624 | 8.624 | 885 | -0.13(-1.52%) |
Feb 08, 2007 | 8.748 | 8.759 | 8.748 | 8.756 | 2,856 | +0.05(+0.59%) |
Feb 07, 2007 | 8.745 | 8.765 | 8.689 | 8.705 | 16,134 | -0.06(-0.68%) |
Feb 06, 2007 | 8.683 | 8.765 | 8.683 | 8.765 | 8,945 | +0.22(+2.62%) |
Feb 05, 2007 | 8.297 | 8.585 | 8.297 | 8.541 | 12,338 | +0.24(+2.94%) |
Feb 02, 2007 | 8.300 | 8.361 | 8.290 | 8.297 | 2,856 | +0.10(+1.26%) |
Feb 01, 2007 | 8.714 | 8.714 | 8.191 | 8.193 | 16,162 | -0.65(-7.39%) |
Jan 31, 2007 | 8.681 | 8.847 | 8.672 | 8.847 | 6,974 | +0.17(+1.95%) |
Jan 30, 2007 | 8.585 | 8.678 | 8.585 | 8.678 | 3,928 | +0.13(+1.57%) |
Jan 29, 2007 | 8.546 | 8.552 | 8.543 | 8.543 | 4,856 | +0.00(+0.03%) |
Jan 26, 2007 | 8.023 | 8.541 | 8.023 | 8.541 | 58,227 | +0.22(+2.59%) |
Jan 25, 2007 | 8.165 | 8.325 | 8.165 | 8.325 | 24,283 | +0.20(+2.52%) |
Jan 24, 2007 | 7.981 | 8.121 | 7.955 | 8.121 | 9,338 | +0.17(+2.11%) |
Jan 23, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 1,417 | +0.10(+1.25%) |
Jan 19, 2007 | 7.939 | 7.950 | 7.650 | 7.855 | 28,983 | -0.03(-0.43%) |
Jan 18, 2007 | 7.751 | 7.953 | 7.705 | 7.888 | 34,775 | +0.05(+0.68%) |
Jan 17, 2007 | 8.051 | 8.053 | 7.745 | 7.835 | 21,966 | -0.22(-2.71%) |
Jan 16, 2007 | 8.140 | 8.230 | 8.053 | 8.053 | 7,506 | -0.17(-2.06%) |
Jan 12, 2007 | 8.252 | 8.252 | 8.223 | 8.223 | 1,889 | -0.03(-0.36%) |
Jan 11, 2007 | 8.038 | 8.258 | 7.793 | 8.252 | 3,838 | +0.28(+3.51%) |
Jan 10, 2007 | 8.191 | 8.191 | 7.768 | 7.972 | 11,249 | -0.22(-2.63%) |
Jan 09, 2007 | 8.188 | 8.261 | 8.188 | 8.188 | 3,142 | -0.03(-0.41%) |
Jan 08, 2007 | 8.305 | 8.305 | 8.108 | 8.221 | 9,827 | -0.17(-2.00%) |
Jan 05, 2007 | 8.695 | 8.908 | 8.210 | 8.389 | 121,843 | -0.57(-6.35%) |
Jan 04, 2007 | 8.952 | 8.992 | 8.852 | 8.958 | 48,663 | +0.58(+6.95%) |
Jan 03, 2007 | 8.345 | 8.375 | 8.327 | 8.375 | 8,035 | +0.03(+0.37%) |
Dec 29, 2006 | 8.069 | 8.345 | 8.069 | 8.345 | 17,584 | +0.22(+2.76%) |
Dec 28, 2006 | 7.650 | 8.121 | 7.631 | 8.121 | 32,740 | +0.56(+7.41%) |
Dec 27, 2006 | 7.622 | 7.841 | 7.398 | 7.561 | 82,789 | +0.00(+0.00%) |
Dec 26, 2006 | 7.561 | 7.561 | 7.549 | 7.561 | 7,760 | +0.06(+0.77%) |
Dec 22, 2006 | 7.503 | 7.503 | 7.503 | 7.503 | 714 | -0.03(-0.43%) |
Dec 21, 2006 | 7.474 | 7.535 | 7.474 | 7.535 | 13,570 | +0.01(+0.19%) |
Dec 20, 2006 | 7.446 | 7.561 | 7.432 | 7.521 | 6,117 | -0.05(-0.63%) |
Dec 19, 2006 | 7.580 | 7.583 | 7.334 | 7.569 | 4,999 | +0.05(+0.71%) |
Dec 18, 2006 | 7.597 | 7.841 | 7.454 | 7.516 | 33,536 | +0.03(+0.34%) |
Dec 15, 2006 | 7.547 | 7.547 | 7.491 | 7.491 | 10,113 | -0.05(-0.71%) |
Dec 14, 2006 | 7.454 | 7.544 | 7.454 | 7.544 | 2,142 | +0.05(+0.71%) |
Dec 13, 2006 | 7.496 | 7.496 | 7.491 | 7.491 | 17,787 | -0.04(-0.52%) |
Dec 12, 2006 | 7.600 | 7.600 | 7.530 | 7.530 | 714 | +0.01(+0.11%) |
Dec 11, 2006 | 7.521 | 7.521 | 7.521 | 7.521 | 357 | +0.10(+1.36%) |
Dec 08, 2006 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 7.281 | 7.547 | 7.281 | 7.421 | 9,813 | -0.04(-0.56%) |
Dec 06, 2006 | 7.460 | 7.463 | 7.460 | 7.463 | 1,428 | +0.00(+0.00%) |
Dec 05, 2006 | 7.472 | 7.472 | 7.393 | 7.463 | 3,928 | +0.00(+0.00%) |
Dec 04, 2006 | 7.499 | 7.499 | 7.463 | 7.463 | 5,410 | -0.10(-1.26%) |