Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.094 | 8.190 | 7.987 | 8.120 | 238,885 | +0.03(+0.32%) |
Feb 27, 2007 | 8.197 | 8.240 | 7.944 | 8.094 | 541,175 | -0.24(-2.83%) |
Feb 26, 2007 | 8.408 | 8.408 | 8.313 | 8.330 | 453,978 | -0.07(-0.80%) |
Feb 23, 2007 | 8.375 | 8.399 | 8.344 | 8.397 | 149,863 | +0.00(+0.00%) |
Feb 22, 2007 | 8.424 | 8.424 | 8.354 | 8.397 | 141,538 | -0.00(-0.04%) |
Feb 21, 2007 | 8.410 | 8.421 | 8.383 | 8.400 | 133,212 | -0.08(-0.90%) |
Feb 20, 2007 | 8.427 | 8.477 | 8.397 | 8.477 | 112,077 | +0.04(+0.44%) |
Feb 16, 2007 | 8.424 | 8.439 | 8.394 | 8.439 | 233,121 | -0.00(-0.04%) |
Feb 15, 2007 | 8.432 | 8.447 | 8.418 | 8.443 | 142,819 | +0.00(+0.04%) |
Feb 14, 2007 | 8.449 | 8.463 | 8.427 | 8.439 | 90,302 | +0.01(+0.17%) |
Feb 13, 2007 | 8.432 | 8.432 | 8.379 | 8.425 | 163,313 | +0.02(+0.30%) |
Feb 12, 2007 | 8.427 | 8.443 | 8.387 | 8.400 | 274,750 | -0.05(-0.54%) |
Feb 09, 2007 | 8.525 | 8.538 | 8.422 | 8.446 | 243,368 | -0.07(-0.88%) |
Feb 08, 2007 | 8.486 | 8.528 | 8.486 | 8.521 | 258,099 | +0.03(+0.37%) |
Feb 07, 2007 | 8.449 | 8.489 | 8.447 | 8.489 | 289,480 | +0.02(+0.26%) |
Feb 06, 2007 | 8.514 | 8.514 | 8.443 | 8.468 | 219,672 | -0.03(-0.39%) |
Feb 05, 2007 | 8.489 | 8.500 | 8.477 | 8.500 | 475,209 | -0.00(-0.06%) |
Feb 02, 2007 | 8.510 | 8.541 | 8.496 | 8.505 | 445,108 | +0.05(+0.63%) |
Feb 01, 2007 | 8.449 | 8.455 | 8.424 | 8.452 | 305,491 | +0.01(+0.11%) |
Jan 31, 2007 | 8.383 | 8.446 | 8.363 | 8.443 | 277,952 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.347 | 8.394 | 340,075 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.261 | 8.315 | 122,324 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.236 | 8.173 | 8.230 | 56,999 | +0.01(+0.17%) |
Jan 25, 2007 | 8.255 | 8.272 | 8.210 | 8.216 | 109,515 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,884 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.194 | 146,021 | -0.02(-0.21%) |
Jan 22, 2007 | 8.261 | 8.261 | 8.204 | 8.211 | 559,107 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.255 | 8.205 | 8.254 | 304,211 | +0.02(+0.21%) |
Jan 18, 2007 | 8.272 | 8.275 | 8.235 | 8.236 | 257,458 | -0.03(-0.38%) |
Jan 17, 2007 | 8.211 | 8.285 | 8.207 | 8.268 | 590,489 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.197 | 8.211 | 421,412 | +0.00(+0.00%) |
Jan 12, 2007 | 8.191 | 8.235 | 8.180 | 8.211 | 1,198,271 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.105 | 8.172 | 896,622 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.002 | 8.076 | 1,717,671 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,357 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.008 | 7.959 | 8.002 | 544,377 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.966 | 7.923 | 7.924 | 196,616 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,381 | +0.02(+0.32%) |
Jan 03, 2007 | 8.030 | 8.032 | 7.909 | 7.929 | 26,898 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.016 | 7.971 | 7.971 | 62,763 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.988 | 8.016 | 22,415 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.052 | 8.012 | 8.027 | 71,729 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.002 | 7.971 | 7.999 | 89,021 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,458 | -0.07(-0.84%) |
Dec 21, 2006 | 8.052 | 8.052 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.027 | 8.054 | 8.023 | 8.035 | 30,100 | +0.01(+0.14%) |
Dec 19, 2006 | 7.963 | 8.033 | 7.963 | 8.024 | 45,471 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,044 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.055 | 8.098 | 8.041 | 8.041 | 109,515 | +0.01(+0.16%) |
Dec 13, 2006 | 8.080 | 8.083 | 8.012 | 8.029 | 289,480 | -0.02(-0.19%) |
Dec 12, 2006 | 8.027 | 8.044 | 7.998 | 8.044 | 110,796 | +0.02(+0.19%) |
Dec 11, 2006 | 8.030 | 8.054 | 8.012 | 8.029 | 25,617 | +0.04(+0.47%) |
Dec 08, 2006 | 8.002 | 8.005 | 7.952 | 7.991 | 23,696 | +0.01(+0.17%) |
Dec 07, 2006 | 8.041 | 8.041 | 7.969 | 7.977 | 62,123 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.013 | 7.962 | 8.005 | 33,943 | +0.07(+0.83%) |
Dec 05, 2006 | 7.941 | 7.959 | 7.935 | 7.940 | 366,974 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,893 | +0.16(+2.08%) |