Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.641 | 7.675 | 7.584 | 7.645 | 126,101 | +0.00(+0.06%) |
Feb 27, 2007 | 7.684 | 7.693 | 7.641 | 7.641 | 137,816 | -0.04(-0.57%) |
Feb 26, 2007 | 7.641 | 7.706 | 7.641 | 7.684 | 85,216 | +0.04(+0.57%) |
Feb 23, 2007 | 7.675 | 7.732 | 7.641 | 7.641 | 201,671 | -0.03(-0.45%) |
Feb 22, 2007 | 7.684 | 7.706 | 7.667 | 7.675 | 159,866 | -0.03(-0.40%) |
Feb 21, 2007 | 7.732 | 7.771 | 7.697 | 7.706 | 112,549 | -0.07(-0.95%) |
Feb 20, 2007 | 7.723 | 7.780 | 7.710 | 7.780 | 203,049 | +0.03(+0.45%) |
Feb 16, 2007 | 7.767 | 7.819 | 7.736 | 7.745 | 118,981 | -0.02(-0.28%) |
Feb 15, 2007 | 7.802 | 7.828 | 7.767 | 7.767 | 76,258 | -0.04(-0.56%) |
Feb 14, 2007 | 7.810 | 7.823 | 7.745 | 7.810 | 119,211 | +0.06(+0.79%) |
Feb 13, 2007 | 7.689 | 7.967 | 7.689 | 7.749 | 263,458 | +0.00(+0.00%) |
Feb 12, 2007 | 7.767 | 7.789 | 7.728 | 7.749 | 82,000 | +0.01(+0.17%) |
Feb 09, 2007 | 7.749 | 7.828 | 7.715 | 7.736 | 83,378 | -0.01(-0.17%) |
Feb 08, 2007 | 7.767 | 7.784 | 7.736 | 7.749 | 76,717 | -0.02(-0.22%) |
Feb 07, 2007 | 7.771 | 7.815 | 7.758 | 7.767 | 104,051 | -0.02(-0.28%) |
Feb 06, 2007 | 7.723 | 7.806 | 7.723 | 7.789 | 107,496 | +0.04(+0.51%) |
Feb 05, 2007 | 7.763 | 7.780 | 7.732 | 7.749 | 141,950 | -0.02(-0.22%) |
Feb 02, 2007 | 7.793 | 7.815 | 7.741 | 7.767 | 149,760 | -0.03(-0.34%) |
Feb 01, 2007 | 7.815 | 7.828 | 7.749 | 7.793 | 152,057 | -0.00(-0.06%) |
Jan 31, 2007 | 7.823 | 7.863 | 7.793 | 7.797 | 151,138 | -0.04(-0.56%) |
Jan 30, 2007 | 7.810 | 7.850 | 7.793 | 7.841 | 110,023 | +0.05(+0.61%) |
Jan 29, 2007 | 7.828 | 7.837 | 7.758 | 7.793 | 111,401 | +0.04(+0.51%) |
Jan 26, 2007 | 7.662 | 7.924 | 7.662 | 7.754 | 293,778 | +0.10(+1.25%) |
Jan 25, 2007 | 7.667 | 7.710 | 7.658 | 7.658 | 121,967 | -0.01(-0.17%) |
Jan 24, 2007 | 7.697 | 7.715 | 7.667 | 7.671 | 144,707 | -0.03(-0.34%) |
Jan 23, 2007 | 7.741 | 7.754 | 7.697 | 7.697 | 101,524 | -0.07(-0.95%) |
Jan 22, 2007 | 7.771 | 7.789 | 7.741 | 7.771 | 87,053 | +0.00(+0.00%) |
Jan 19, 2007 | 7.749 | 7.780 | 7.723 | 7.771 | 131,384 | +0.00(+0.00%) |
Jan 18, 2007 | 7.815 | 7.837 | 7.758 | 7.771 | 122,656 | -0.07(-0.83%) |
Jan 17, 2007 | 7.784 | 7.858 | 7.780 | 7.837 | 62,017 | +0.06(+0.73%) |
Jan 16, 2007 | 7.784 | 7.784 | 7.745 | 7.780 | 138,505 | -0.00(-0.06%) |
Jan 12, 2007 | 7.736 | 7.806 | 7.736 | 7.784 | 61,557 | +0.03(+0.45%) |
Jan 11, 2007 | 7.754 | 7.771 | 7.728 | 7.749 | 104,970 | -0.06(-0.72%) |
Jan 10, 2007 | 7.845 | 7.858 | 7.780 | 7.806 | 111,860 | -0.02(-0.22%) |
Jan 09, 2007 | 7.758 | 7.858 | 7.706 | 7.823 | 103,132 | +0.05(+0.67%) |
Jan 08, 2007 | 7.758 | 7.793 | 7.736 | 7.771 | 116,684 | -0.01(-0.11%) |
Jan 05, 2007 | 7.749 | 7.815 | 7.732 | 7.780 | 71,434 | +0.01(+0.11%) |
Jan 04, 2007 | 7.706 | 7.793 | 7.697 | 7.771 | 129,317 | +0.05(+0.68%) |
Jan 03, 2007 | 7.745 | 7.858 | 7.697 | 7.719 | 107,726 | +0.01(+0.17%) |
Dec 29, 2006 | 7.584 | 7.706 | 7.584 | 7.706 | 55,815 | +0.09(+1.14%) |
Dec 28, 2006 | 7.645 | 7.662 | 7.597 | 7.619 | 55,356 | -0.02(-0.23%) |
Dec 27, 2006 | 7.597 | 7.636 | 7.584 | 7.636 | 78,325 | +0.05(+0.63%) |
Dec 26, 2006 | 7.549 | 7.606 | 7.540 | 7.588 | 71,434 | +0.02(+0.23%) |
Dec 22, 2006 | 7.593 | 7.597 | 7.532 | 7.571 | 53,059 | -0.00(-0.06%) |
Dec 21, 2006 | 7.519 | 7.593 | 7.497 | 7.575 | 107,496 | +0.04(+0.58%) |
Dec 20, 2006 | 7.532 | 7.545 | 7.493 | 7.532 | 83,378 | -0.01(-0.17%) |
Dec 19, 2006 | 7.445 | 7.549 | 7.445 | 7.545 | 84,067 | +0.06(+0.76%) |
Dec 18, 2006 | 7.432 | 7.493 | 7.414 | 7.488 | 62,936 | +0.07(+0.94%) |
Dec 15, 2006 | 7.432 | 7.497 | 7.419 | 7.419 | 119,440 | -0.02(-0.23%) |
Dec 14, 2006 | 7.549 | 7.549 | 7.406 | 7.436 | 220,735 | -0.10(-1.27%) |
Dec 13, 2006 | 7.532 | 7.558 | 7.523 | 7.532 | 100,835 | -0.03(-0.46%) |
Dec 12, 2006 | 7.580 | 7.580 | 7.536 | 7.567 | 109,793 | +0.00(+0.00%) |
Dec 11, 2006 | 7.527 | 7.567 | 7.527 | 7.567 | 101,524 | +0.04(+0.52%) |
Dec 08, 2006 | 7.519 | 7.545 | 7.510 | 7.527 | 68,908 | +0.00(+0.06%) |
Dec 07, 2006 | 7.554 | 7.584 | 7.514 | 7.523 | 158,029 | -0.01(-0.17%) |
Dec 06, 2006 | 7.527 | 7.554 | 7.514 | 7.536 | 129,087 | +0.00(+0.06%) |
Dec 05, 2006 | 7.519 | 7.532 | 7.488 | 7.532 | 139,424 | +0.02(+0.23%) |
Dec 04, 2006 | 7.510 | 7.536 | 7.497 | 7.514 | 139,194 | +0.01(+0.12%) |