Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.997 | 8.693 | 7.780 | 8.693 | 1,549,747 | +1.03(+13.37%) |
Feb 27, 2007 | 7.879 | 7.917 | 7.376 | 7.667 | 1,206,114 | -0.20(-2.51%) |
Feb 26, 2007 | 8.020 | 8.058 | 7.855 | 7.865 | 345,590 | -0.14(-1.76%) |
Feb 23, 2007 | 8.086 | 8.185 | 7.997 | 8.006 | 310,249 | -0.11(-1.33%) |
Feb 22, 2007 | 8.034 | 8.189 | 7.959 | 8.114 | 543,513 | +0.08(+1.00%) |
Feb 21, 2007 | 7.959 | 8.194 | 7.931 | 8.034 | 497,362 | +0.27(+3.52%) |
Feb 20, 2007 | 8.138 | 8.236 | 7.507 | 7.761 | 1,968,174 | -0.36(-4.40%) |
Feb 16, 2007 | 7.926 | 8.349 | 7.926 | 8.119 | 454,297 | +0.21(+2.62%) |
Feb 15, 2007 | 7.926 | 7.950 | 7.860 | 7.912 | 303,980 | -0.01(-0.12%) |
Feb 14, 2007 | 7.625 | 8.100 | 7.625 | 7.921 | 774,949 | +0.33(+4.40%) |
Feb 13, 2007 | 7.564 | 7.677 | 7.554 | 7.587 | 297,853 | +0.06(+0.81%) |
Feb 12, 2007 | 7.540 | 7.597 | 7.441 | 7.526 | 672,095 | +0.00(+0.00%) |
Feb 09, 2007 | 7.714 | 7.743 | 7.371 | 7.526 | 703,990 | -0.19(-2.44%) |
Feb 08, 2007 | 7.813 | 7.855 | 7.639 | 7.714 | 636,696 | -0.14(-1.74%) |
Feb 07, 2007 | 7.997 | 7.997 | 7.827 | 7.851 | 503,370 | -0.13(-1.59%) |
Feb 06, 2007 | 7.987 | 8.006 | 7.865 | 7.978 | 1,072,188 | +0.27(+3.48%) |
Feb 05, 2007 | 8.072 | 8.185 | 7.710 | 7.710 | 881,404 | -0.33(-4.15%) |
Feb 02, 2007 | 8.128 | 8.227 | 7.997 | 8.044 | 292,292 | -0.09(-1.16%) |
Feb 01, 2007 | 7.775 | 8.265 | 7.775 | 8.138 | 650,200 | +0.36(+4.66%) |
Jan 31, 2007 | 7.691 | 7.813 | 7.653 | 7.775 | 264,125 | +0.10(+1.29%) |
Jan 30, 2007 | 7.752 | 7.761 | 7.625 | 7.677 | 514,775 | -0.04(-0.49%) |
Jan 29, 2007 | 7.578 | 7.870 | 7.559 | 7.714 | 758,226 | +0.16(+2.05%) |
Jan 26, 2007 | 7.620 | 7.672 | 7.432 | 7.559 | 312,892 | -0.06(-0.80%) |
Jan 25, 2007 | 7.738 | 7.808 | 7.597 | 7.620 | 484,207 | -0.09(-1.22%) |
Jan 24, 2007 | 7.691 | 7.846 | 7.691 | 7.714 | 435,238 | +0.05(+0.61%) |
Jan 23, 2007 | 7.583 | 7.752 | 7.573 | 7.667 | 1,308,783 | +0.11(+1.43%) |
Jan 22, 2007 | 7.550 | 7.644 | 7.413 | 7.559 | 362,039 | -0.02(-0.31%) |
Jan 19, 2007 | 7.757 | 7.761 | 7.362 | 7.583 | 661,633 | -0.19(-2.48%) |
Jan 18, 2007 | 7.846 | 7.907 | 7.743 | 7.775 | 725,243 | -0.04(-0.48%) |
Jan 17, 2007 | 7.987 | 7.997 | 7.794 | 7.813 | 910,238 | -0.04(-0.54%) |
Jan 16, 2007 | 7.912 | 7.997 | 7.818 | 7.855 | 604,019 | +0.08(+0.97%) |
Jan 12, 2007 | 7.879 | 7.902 | 7.705 | 7.780 | 503,450 | -0.01(-0.18%) |
Jan 11, 2007 | 7.644 | 7.935 | 7.644 | 7.794 | 593,963 | +0.22(+2.92%) |
Jan 10, 2007 | 7.634 | 7.710 | 7.507 | 7.573 | 557,415 | +0.07(+0.88%) |
Jan 09, 2007 | 7.888 | 8.053 | 7.409 | 7.507 | 1,876,211 | +0.22(+2.97%) |
Jan 08, 2007 | 7.338 | 7.409 | 7.197 | 7.291 | 294,938 | +0.01(+0.13%) |
Jan 05, 2007 | 7.385 | 7.385 | 7.183 | 7.282 | 473,339 | +0.00(+0.06%) |
Jan 04, 2007 | 7.385 | 7.441 | 7.272 | 7.277 | 465,450 | -0.10(-1.34%) |
Jan 03, 2007 | 7.296 | 7.521 | 7.272 | 7.376 | 770,814 | +0.10(+1.42%) |
Dec 29, 2006 | 7.239 | 7.324 | 7.178 | 7.272 | 277,585 | +0.02(+0.26%) |
Dec 28, 2006 | 7.380 | 7.380 | 7.173 | 7.253 | 351,913 | -0.07(-0.96%) |
Dec 27, 2006 | 7.244 | 7.441 | 7.197 | 7.324 | 485,104 | +0.11(+1.50%) |
Dec 26, 2006 | 7.018 | 7.441 | 7.004 | 7.216 | 434,775 | +0.29(+4.21%) |
Dec 22, 2006 | 6.957 | 7.009 | 6.825 | 6.924 | 296,354 | +0.01(+0.14%) |
Dec 21, 2006 | 6.821 | 7.004 | 6.769 | 6.915 | 372,851 | +0.10(+1.52%) |
Dec 20, 2006 | 6.745 | 6.863 | 6.745 | 6.811 | 243,768 | +0.01(+0.14%) |
Dec 19, 2006 | 6.821 | 6.882 | 6.614 | 6.802 | 354,913 | +0.10(+1.47%) |
Dec 18, 2006 | 6.595 | 6.839 | 6.581 | 6.703 | 214,268 | +0.13(+1.93%) |
Dec 15, 2006 | 6.717 | 6.812 | 6.491 | 6.576 | 107,766 | -0.10(-1.48%) |
Dec 14, 2006 | 6.378 | 6.905 | 6.378 | 6.675 | 674,527 | +0.28(+4.41%) |
Dec 13, 2006 | 6.435 | 6.435 | 6.242 | 6.393 | 236,667 | +0.04(+0.59%) |
Dec 12, 2006 | 6.378 | 6.444 | 6.284 | 6.355 | 152,053 | -0.07(-1.03%) |
Dec 11, 2006 | 6.440 | 6.491 | 6.360 | 6.421 | 81,233 | -0.06(-0.87%) |
Dec 08, 2006 | 6.397 | 6.491 | 6.303 | 6.477 | 216,834 | +0.03(+0.51%) |
Dec 07, 2006 | 6.369 | 6.444 | 6.346 | 6.444 | 350,104 | +0.03(+0.51%) |
Dec 06, 2006 | 6.454 | 6.515 | 6.402 | 6.411 | 32,243 | -0.03(-0.51%) |
Dec 05, 2006 | 6.515 | 6.515 | 6.444 | 6.444 | 195,237 | -0.08(-1.15%) |
Dec 04, 2006 | 6.538 | 6.585 | 6.454 | 6.520 | 186,731 | +0.08(+1.24%) |