Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.464 | 9.083 | 8.422 | 8.918 | 723,715 | +0.40(+4.75%) |
Feb 27, 2007 | 8.876 | 9.083 | 8.480 | 8.513 | 328,395 | -0.57(-6.27%) |
Feb 26, 2007 | 9.157 | 9.157 | 8.860 | 9.083 | 253,483 | +0.02(+0.18%) |
Feb 23, 2007 | 9.189 | 9.834 | 8.918 | 9.066 | 2,093,647 | +0.27(+3.10%) |
Feb 22, 2007 | 8.794 | 8.794 | 8.670 | 8.794 | 104,604 | +0.06(+0.66%) |
Feb 21, 2007 | 8.761 | 8.819 | 8.612 | 8.736 | 130,906 | -0.02(-0.19%) |
Feb 20, 2007 | 9.174 | 9.174 | 8.567 | 8.753 | 762,489 | +0.18(+2.12%) |
Feb 16, 2007 | 8.414 | 8.670 | 8.257 | 8.571 | 468,877 | +0.16(+1.86%) |
Feb 15, 2007 | 8.315 | 8.505 | 8.274 | 8.414 | 551,992 | +0.15(+1.80%) |
Feb 14, 2007 | 8.084 | 8.381 | 8.084 | 8.265 | 678,197 | +0.17(+2.14%) |
Feb 13, 2007 | 7.894 | 8.351 | 7.858 | 8.092 | 57,947 | +0.20(+2.51%) |
Feb 12, 2007 | 8.257 | 8.364 | 7.869 | 7.894 | 90,525 | -0.36(-4.40%) |
Feb 09, 2007 | 8.075 | 8.497 | 8.034 | 8.257 | 391,961 | +0.23(+2.88%) |
Feb 08, 2007 | 8.034 | 8.100 | 7.943 | 8.026 | 147,555 | -0.01(-0.10%) |
Feb 07, 2007 | 7.919 | 8.092 | 7.828 | 8.034 | 334,440 | +0.18(+2.31%) |
Feb 06, 2007 | 8.117 | 8.117 | 7.836 | 7.853 | 119,398 | -0.18(-2.26%) |
Feb 05, 2007 | 8.175 | 8.232 | 8.001 | 8.034 | 270,892 | -0.02(-0.31%) |
Feb 02, 2007 | 7.927 | 8.100 | 7.894 | 8.059 | 116,313 | +0.17(+2.20%) |
Feb 01, 2007 | 7.737 | 7.935 | 7.605 | 7.886 | 168,244 | +0.19(+2.47%) |
Jan 31, 2007 | 7.431 | 7.770 | 7.431 | 7.696 | 38,928 | +0.09(+1.19%) |
Jan 30, 2007 | 7.349 | 7.638 | 7.291 | 7.605 | 85,779 | +0.32(+4.42%) |
Jan 29, 2007 | 7.019 | 7.762 | 7.019 | 7.283 | 244,256 | +0.26(+3.64%) |
Jan 26, 2007 | 7.118 | 7.258 | 6.977 | 7.027 | 87,407 | -0.06(-0.82%) |
Jan 25, 2007 | 7.101 | 7.142 | 7.019 | 7.085 | 33,638 | +0.00(+0.00%) |
Jan 24, 2007 | 7.126 | 7.142 | 6.986 | 7.085 | 47,809 | -0.02(-0.23%) |
Jan 23, 2007 | 7.134 | 7.142 | 6.977 | 7.101 | 80,514 | +0.08(+1.18%) |
Jan 22, 2007 | 7.085 | 7.142 | 7.019 | 7.019 | 51,547 | -0.12(-1.73%) |
Jan 19, 2007 | 7.101 | 7.184 | 6.936 | 7.142 | 172,812 | +0.05(+0.70%) |
Jan 18, 2007 | 6.994 | 7.212 | 6.977 | 7.093 | 72,800 | +0.07(+1.06%) |
Jan 17, 2007 | 7.027 | 7.085 | 6.977 | 7.019 | 46,025 | -0.04(-0.58%) |
Jan 16, 2007 | 7.142 | 7.142 | 6.977 | 7.060 | 50,510 | -0.02(-0.23%) |
Jan 12, 2007 | 7.052 | 7.142 | 7.019 | 7.076 | 51,223 | -0.04(-0.58%) |
Jan 11, 2007 | 7.142 | 7.151 | 7.101 | 7.118 | 111,094 | +0.01(+0.12%) |
Jan 10, 2007 | 7.010 | 7.109 | 6.977 | 7.109 | 23,001 | +0.09(+1.29%) |
Jan 09, 2007 | 6.969 | 7.060 | 6.969 | 7.019 | 1,185,098 | +0.05(+0.71%) |
Jan 08, 2007 | 7.060 | 7.101 | 6.936 | 6.969 | 109,038 | -0.05(-0.71%) |
Jan 05, 2007 | 7.151 | 7.225 | 7.019 | 7.019 | 83,926 | -0.19(-2.63%) |
Jan 04, 2007 | 7.060 | 7.225 | 6.862 | 7.208 | 159,549 | +0.18(+2.59%) |
Jan 03, 2007 | 7.142 | 7.184 | 7.027 | 7.027 | 656,950 | -0.03(-0.47%) |
Dec 29, 2006 | 7.101 | 7.151 | 6.903 | 7.060 | 119,521 | +0.01(+0.12%) |
Dec 28, 2006 | 7.142 | 7.142 | 7.027 | 7.052 | 61,279 | -0.09(-1.27%) |
Dec 27, 2006 | 6.994 | 7.142 | 6.994 | 7.142 | 42,333 | +0.21(+3.10%) |
Dec 26, 2006 | 6.977 | 7.142 | 6.837 | 6.928 | 36,810 | -0.03(-0.47%) |
Dec 22, 2006 | 7.060 | 7.109 | 6.820 | 6.961 | 34,588 | -0.08(-1.17%) |
Dec 21, 2006 | 6.829 | 7.093 | 6.829 | 7.043 | 63,286 | +0.02(+0.23%) |
Dec 20, 2006 | 6.730 | 7.142 | 6.730 | 7.027 | 144,513 | +0.02(+0.35%) |
Dec 19, 2006 | 6.779 | 7.076 | 6.647 | 7.002 | 63,992 | +0.22(+3.29%) |
Dec 18, 2006 | 7.142 | 7.142 | 6.763 | 6.779 | 280,331 | -0.36(-5.09%) |
Dec 15, 2006 | 7.275 | 7.291 | 7.019 | 7.142 | 1,966,995 | -0.13(-1.82%) |
Dec 14, 2006 | 7.184 | 7.431 | 7.184 | 7.275 | 1,604,327 | +0.34(+4.88%) |
Dec 13, 2006 | 6.936 | 7.101 | 6.870 | 6.936 | 279,032 | +0.00(+0.00%) |
Dec 12, 2006 | 6.936 | 6.936 | 6.936 | 6.936 | 605 | +0.00(+0.00%) |
Dec 11, 2006 | 6.936 | 6.936 | 6.919 | 6.936 | 24,403 | +0.00(+0.00%) |
Dec 08, 2006 | 6.812 | 6.936 | 6.812 | 6.936 | 3,203 | +0.12(+1.82%) |
Dec 07, 2006 | 6.895 | 6.895 | 6.812 | 6.812 | 381,489 | +0.21(+3.12%) |
Dec 06, 2006 | 6.606 | 6.606 | 6.606 | 6.606 | 605 | -0.17(-2.44%) |
Dec 05, 2006 | 6.482 | 6.895 | 6.482 | 6.771 | 70,722 | +0.36(+5.53%) |
Dec 04, 2006 | 6.408 | 6.416 | 6.408 | 6.416 | 244 | -0.19(-2.88%) |