Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.640 | 7.780 | 7.560 | 7.640 | 98,422 | +0.03(+0.39%) |
Feb 27, 2007 | 7.910 | 7.970 | 7.600 | 7.610 | 103,549 | -0.39(-4.87%) |
Feb 26, 2007 | 8.220 | 8.240 | 8.000 | 8.000 | 60,026 | -0.23(-2.79%) |
Feb 23, 2007 | 8.160 | 8.250 | 8.120 | 8.230 | 43,998 | +0.07(+0.86%) |
Feb 22, 2007 | 8.300 | 8.300 | 8.020 | 8.160 | 65,692 | -0.03(-0.37%) |
Feb 21, 2007 | 8.230 | 8.320 | 8.120 | 8.190 | 53,184 | -0.11(-1.33%) |
Feb 20, 2007 | 8.070 | 8.330 | 7.990 | 8.300 | 84,015 | +0.25(+3.11%) |
Feb 16, 2007 | 8.080 | 8.141 | 7.770 | 8.050 | 134,388 | -0.25(-3.01%) |
Feb 15, 2007 | 7.920 | 8.350 | 7.920 | 8.300 | 142,336 | +0.39(+4.93%) |
Feb 14, 2007 | 8.020 | 8.140 | 7.910 | 7.910 | 44,332 | -0.16(-1.98%) |
Feb 13, 2007 | 8.090 | 8.130 | 7.930 | 8.070 | 46,068 | -0.02(-0.25%) |
Feb 12, 2007 | 8.180 | 8.240 | 8.060 | 8.090 | 41,840 | -0.08(-0.98%) |
Feb 09, 2007 | 8.370 | 8.390 | 8.100 | 8.170 | 57,247 | -0.18(-2.16%) |
Feb 08, 2007 | 8.170 | 8.390 | 8.001 | 8.350 | 64,251 | +0.20(+2.45%) |
Feb 07, 2007 | 7.810 | 8.200 | 7.810 | 8.150 | 71,555 | +0.34(+4.35%) |
Feb 06, 2007 | 7.940 | 7.940 | 7.740 | 7.810 | 46,525 | -0.13(-1.64%) |
Feb 05, 2007 | 8.120 | 8.140 | 7.840 | 7.940 | 48,037 | -0.18(-2.22%) |
Feb 02, 2007 | 8.190 | 8.190 | 8.070 | 8.120 | 78,014 | -0.08(-0.98%) |
Feb 01, 2007 | 8.100 | 8.220 | 8.100 | 8.200 | 59,797 | +0.12(+1.49%) |
Jan 31, 2007 | 8.050 | 8.200 | 7.910 | 8.080 | 85,738 | +0.05(+0.61%) |
Jan 30, 2007 | 7.730 | 8.109 | 7.700 | 8.031 | 96,322 | +0.34(+4.44%) |
Jan 29, 2007 | 7.710 | 7.880 | 7.660 | 7.690 | 68,909 | -0.02(-0.26%) |
Jan 26, 2007 | 7.810 | 7.840 | 7.610 | 7.710 | 47,473 | -0.17(-2.16%) |
Jan 25, 2007 | 7.450 | 7.892 | 7.450 | 7.880 | 85,437 | +0.42(+5.63%) |
Jan 24, 2007 | 7.460 | 7.540 | 7.430 | 7.460 | 54,663 | +0.00(+0.00%) |
Jan 23, 2007 | 7.520 | 7.630 | 7.420 | 7.460 | 75,764 | -0.04(-0.53%) |
Jan 22, 2007 | 7.640 | 7.740 | 7.490 | 7.500 | 117,020 | -0.10(-1.32%) |
Jan 19, 2007 | 7.610 | 7.730 | 7.500 | 7.600 | 68,044 | -0.01(-0.14%) |
Jan 18, 2007 | 7.780 | 7.860 | 7.600 | 7.611 | 82,128 | -0.20(-2.55%) |
Jan 17, 2007 | 7.950 | 8.070 | 7.810 | 7.810 | 71,423 | -0.29(-3.58%) |
Jan 16, 2007 | 8.040 | 8.130 | 7.990 | 8.100 | 65,103 | +0.12(+1.50%) |
Jan 12, 2007 | 8.020 | 8.070 | 7.950 | 7.980 | 63,182 | -0.02(-0.25%) |
Jan 11, 2007 | 8.190 | 8.190 | 8.000 | 8.000 | 91,507 | -0.20(-2.44%) |
Jan 10, 2007 | 7.920 | 8.260 | 7.920 | 8.200 | 90,924 | +0.29(+3.67%) |
Jan 09, 2007 | 8.000 | 8.100 | 7.720 | 7.910 | 104,022 | -0.08(-1.06%) |
Jan 08, 2007 | 8.170 | 8.180 | 7.880 | 7.995 | 187,400 | -0.22(-2.62%) |
Jan 05, 2007 | 8.410 | 8.510 | 8.140 | 8.210 | 75,539 | -0.24(-2.84%) |
Jan 04, 2007 | 8.250 | 8.500 | 8.250 | 8.450 | 98,266 | +0.16(+1.93%) |
Jan 03, 2007 | 8.090 | 8.400 | 8.090 | 8.290 | 172,310 | +0.38(+4.80%) |
Dec 29, 2006 | 7.920 | 8.070 | 7.890 | 7.910 | 80,863 | -0.02(-0.25%) |
Dec 28, 2006 | 7.970 | 8.040 | 7.900 | 7.930 | 95,944 | -0.02(-0.25%) |
Dec 27, 2006 | 8.050 | 8.130 | 7.920 | 7.950 | 58,080 | -0.12(-1.49%) |
Dec 26, 2006 | 8.000 | 8.210 | 8.000 | 8.070 | 49,707 | +0.06(+0.75%) |
Dec 22, 2006 | 8.060 | 8.090 | 7.980 | 8.010 | 48,983 | -0.03(-0.37%) |
Dec 21, 2006 | 7.960 | 8.150 | 7.950 | 8.040 | 95,579 | +0.05(+0.63%) |
Dec 20, 2006 | 8.210 | 8.320 | 7.921 | 7.990 | 108,619 | -0.18(-2.20%) |
Dec 19, 2006 | 8.230 | 8.240 | 8.060 | 8.170 | 106,369 | +0.09(+1.11%) |
Dec 18, 2006 | 8.260 | 8.360 | 8.070 | 8.080 | 116,919 | -0.04(-0.49%) |
Dec 15, 2006 | 8.220 | 8.260 | 8.060 | 8.120 | 152,658 | -0.10(-1.22%) |
Dec 14, 2006 | 8.580 | 8.580 | 8.100 | 8.220 | 160,899 | -0.16(-1.91%) |
Dec 13, 2006 | 8.440 | 8.580 | 8.360 | 8.380 | 96,084 | +0.02(+0.24%) |
Dec 12, 2006 | 8.480 | 8.620 | 8.320 | 8.360 | 85,958 | -0.10(-1.18%) |
Dec 11, 2006 | 8.650 | 8.660 | 8.347 | 8.460 | 111,554 | -0.13(-1.57%) |
Dec 08, 2006 | 8.750 | 9.000 | 8.550 | 8.595 | 196,736 | +0.26(+3.06%) |
Dec 07, 2006 | 8.540 | 8.630 | 8.310 | 8.340 | 83,377 | -0.20(-2.34%) |
Dec 06, 2006 | 8.820 | 8.840 | 8.520 | 8.540 | 66,665 | +0.02(+0.23%) |
Dec 05, 2006 | 8.710 | 8.840 | 8.490 | 8.520 | 89,921 | -0.16(-1.84%) |
Dec 04, 2006 | 8.580 | 8.820 | 8.580 | 8.680 | 41,660 | +0.05(+0.58%) |