Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.247 | 6.750 | 6.247 | 6.375 | 13,887 | +0.12(+1.96%) |
Feb 27, 2007 | 6.500 | 6.825 | 6.250 | 6.253 | 24,874 | -0.25(-3.81%) |
Feb 26, 2007 | 6.250 | 6.750 | 6.250 | 6.500 | 6,896 | +0.00(+0.00%) |
Feb 23, 2007 | 6.500 | 6.737 | 6.250 | 6.500 | 7,885 | +0.00(+0.00%) |
Feb 22, 2007 | 6.500 | 6.750 | 6.375 | 6.500 | 9,121 | -0.24(-3.53%) |
Feb 21, 2007 | 6.500 | 6.750 | 6.500 | 6.737 | 5,798 | +0.01(+0.22%) |
Feb 20, 2007 | 6.275 | 6.750 | 6.250 | 6.723 | 9,833 | +0.22(+3.42%) |
Feb 16, 2007 | 6.500 | 6.625 | 6.250 | 6.500 | 19,976 | -0.04(-0.61%) |
Feb 15, 2007 | 6.775 | 6.975 | 6.500 | 6.540 | 22,249 | -0.21(-3.11%) |
Feb 14, 2007 | 6.750 | 7.235 | 6.750 | 6.750 | 23,730 | -0.12(-1.82%) |
Feb 13, 2007 | 6.753 | 7.250 | 6.750 | 6.875 | 8,478 | -0.16(-2.27%) |
Feb 12, 2007 | 6.750 | 7.253 | 6.750 | 7.035 | 11,311 | -0.21(-2.97%) |
Feb 09, 2007 | 7.250 | 7.275 | 6.750 | 7.250 | 21,447 | -0.16(-2.19%) |
Feb 08, 2007 | 7.500 | 7.500 | 7.250 | 7.412 | 4,230 | +0.01(+0.17%) |
Feb 07, 2007 | 7.140 | 7.500 | 7.075 | 7.400 | 11,809 | +0.27(+3.82%) |
Feb 06, 2007 | 7.250 | 7.500 | 7.000 | 7.128 | 13,688 | -0.10(-1.42%) |
Feb 05, 2007 | 7.250 | 7.500 | 7.000 | 7.230 | 13,377 | +0.04(+0.59%) |
Feb 02, 2007 | 7.250 | 7.500 | 7.015 | 7.188 | 2,677 | -0.06(-0.86%) |
Feb 01, 2007 | 6.875 | 7.250 | 6.800 | 7.250 | 8,237 | +0.38(+5.45%) |
Jan 31, 2007 | 7.000 | 7.000 | 6.800 | 6.875 | 3,258 | -0.12(-1.79%) |
Jan 30, 2007 | 6.875 | 8.250 | 6.800 | 7.000 | 11,644 | +0.12(+1.82%) |
Jan 29, 2007 | 7.223 | 7.223 | 6.750 | 6.875 | 6,456 | -0.12(-1.79%) |
Jan 26, 2007 | 6.875 | 7.125 | 6.775 | 7.000 | 7,431 | +0.25(+3.70%) |
Jan 25, 2007 | 7.000 | 7.225 | 6.750 | 6.750 | 4,327 | -0.33(-4.59%) |
Jan 24, 2007 | 6.750 | 7.225 | 6.750 | 7.075 | 7,174 | -0.17(-2.35%) |
Jan 23, 2007 | 7.050 | 7.250 | 6.995 | 7.245 | 8,490 | +0.20(+2.77%) |
Jan 22, 2007 | 7.000 | 7.475 | 7.000 | 7.050 | 8,584 | -0.45(-6.00%) |
Jan 19, 2007 | 7.763 | 8.225 | 7.000 | 7.500 | 11,026 | -0.50(-6.25%) |
Jan 18, 2007 | 8.250 | 8.250 | 7.750 | 8.000 | 14,627 | +0.00(+0.00%) |
Jan 17, 2007 | 7.800 | 8.750 | 7.755 | 8.000 | 100,609 | +0.75(+10.34%) |
Jan 16, 2007 | 7.250 | 7.500 | 7.000 | 7.250 | 27,108 | +0.44(+6.42%) |
Jan 12, 2007 | 6.755 | 7.200 | 6.755 | 6.812 | 7,413 | -0.19(-2.68%) |
Jan 11, 2007 | 6.975 | 7.235 | 6.750 | 7.000 | 13,648 | +0.25(+3.70%) |
Jan 10, 2007 | 7.013 | 7.250 | 6.750 | 6.750 | 18,893 | -0.03(-0.37%) |
Jan 09, 2007 | 7.225 | 7.225 | 6.750 | 6.775 | 8,718 | -0.22(-3.21%) |
Jan 08, 2007 | 6.750 | 7.250 | 6.750 | 7.000 | 6,392 | +0.22(+3.28%) |
Jan 05, 2007 | 7.500 | 7.500 | 6.500 | 6.777 | 15,710 | -0.72(-9.63%) |
Jan 04, 2007 | 7.495 | 7.500 | 7.250 | 7.500 | 8,697 | +0.04(+0.50%) |
Jan 03, 2007 | 8.000 | 8.250 | 7.250 | 7.463 | 15,678 | +0.42(+6.00%) |
Dec 29, 2006 | 6.343 | 7.500 | 6.250 | 7.040 | 80,575 | +0.54(+8.31%) |
Dec 28, 2006 | 6.850 | 6.950 | 6.475 | 6.500 | 51,515 | -0.47(-6.81%) |
Dec 27, 2006 | 6.505 | 6.995 | 6.500 | 6.975 | 36,459 | +0.22(+3.33%) |
Dec 26, 2006 | 7.000 | 7.250 | 6.500 | 6.750 | 32,429 | -0.49(-6.77%) |
Dec 22, 2006 | 7.500 | 7.500 | 7.000 | 7.240 | 26,614 | -0.26(-3.47%) |
Dec 21, 2006 | 7.250 | 7.625 | 7.250 | 7.500 | 22,979 | +0.25(+3.45%) |
Dec 20, 2006 | 7.250 | 7.975 | 7.250 | 7.250 | 21,214 | -0.25(-3.33%) |
Dec 19, 2006 | 7.515 | 7.975 | 7.475 | 7.500 | 19,371 | -0.01(-0.20%) |
Dec 18, 2006 | 7.750 | 8.250 | 7.500 | 7.515 | 17,716 | -0.24(-3.03%) |
Dec 15, 2006 | 7.500 | 8.500 | 7.500 | 7.750 | 16,935 | -0.06(-0.80%) |
Dec 14, 2006 | 8.050 | 8.500 | 7.812 | 7.812 | 28,378 | -0.68(-8.03%) |
Dec 13, 2006 | 8.250 | 8.725 | 8.250 | 8.495 | 9,279 | -0.01(-0.06%) |
Dec 12, 2006 | 8.250 | 8.750 | 8.000 | 8.500 | 21,518 | -0.25(-2.86%) |
Dec 11, 2006 | 8.750 | 9.250 | 8.000 | 8.750 | 31,427 | +0.49(+5.96%) |
Dec 08, 2006 | 8.500 | 9.000 | 8.250 | 8.258 | 8,674 | -0.45(-5.11%) |
Dec 07, 2006 | 8.025 | 8.725 | 8.000 | 8.703 | 26,815 | -0.04(-0.51%) |
Dec 06, 2006 | 8.750 | 10.25 | 8.250 | 8.748 | 41,673 | -0.75(-7.92%) |
Dec 05, 2006 | 11.25 | 11.25 | 9.500 | 9.500 | 44,231 | -1.07(-10.17%) |
Dec 04, 2006 | 9.000 | 12.00 | 9.000 | 10.57 | 80,619 | +1.45(+15.89%) |