Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.210 | 8.830 | 8.140 | 8.630 | 110,643 | +0.43(+5.24%) |
Feb 27, 2007 | 8.600 | 8.650 | 8.200 | 8.200 | 144,078 | -0.53(-6.07%) |
Feb 26, 2007 | 8.690 | 8.820 | 8.668 | 8.730 | 50,395 | +0.05(+0.58%) |
Feb 23, 2007 | 8.990 | 8.990 | 8.630 | 8.680 | 145,765 | -0.31(-3.45%) |
Feb 22, 2007 | 9.000 | 9.000 | 8.900 | 8.990 | 67,829 | -0.01(-0.11%) |
Feb 21, 2007 | 8.920 | 9.000 | 8.830 | 9.000 | 43,624 | +0.02(+0.22%) |
Feb 20, 2007 | 8.950 | 9.000 | 8.880 | 8.980 | 63,428 | -0.01(-0.11%) |
Feb 16, 2007 | 8.900 | 9.000 | 8.650 | 8.990 | 71,373 | +0.09(+1.01%) |
Feb 15, 2007 | 8.860 | 9.000 | 8.780 | 8.900 | 83,594 | +0.10(+1.14%) |
Feb 14, 2007 | 8.900 | 8.990 | 8.780 | 8.800 | 200,511 | -0.11(-1.23%) |
Feb 13, 2007 | 8.890 | 8.930 | 8.820 | 8.910 | 82,838 | +0.06(+0.68%) |
Feb 12, 2007 | 8.880 | 8.930 | 8.810 | 8.850 | 71,462 | -0.03(-0.34%) |
Feb 09, 2007 | 8.830 | 8.950 | 8.740 | 8.880 | 86,867 | +0.06(+0.68%) |
Feb 08, 2007 | 8.790 | 8.820 | 8.580 | 8.820 | 59,466 | +0.03(+0.34%) |
Feb 07, 2007 | 8.770 | 8.790 | 8.610 | 8.790 | 47,478 | +0.02(+0.23%) |
Feb 06, 2007 | 8.830 | 8.880 | 8.700 | 8.770 | 75,252 | -0.02(-0.23%) |
Feb 05, 2007 | 8.940 | 8.940 | 8.680 | 8.790 | 86,501 | -0.12(-1.35%) |
Feb 02, 2007 | 8.580 | 9.000 | 8.460 | 8.910 | 148,633 | +0.37(+4.33%) |
Feb 01, 2007 | 8.430 | 8.670 | 8.410 | 8.540 | 99,031 | +0.19(+2.28%) |
Jan 31, 2007 | 8.460 | 8.460 | 8.320 | 8.350 | 85,880 | -0.14(-1.65%) |
Jan 30, 2007 | 8.580 | 8.580 | 8.010 | 8.490 | 169,866 | -0.09(-1.05%) |
Jan 29, 2007 | 8.420 | 8.590 | 8.380 | 8.580 | 68,034 | +0.08(+0.94%) |
Jan 26, 2007 | 8.540 | 8.570 | 8.330 | 8.500 | 107,573 | -0.07(-0.82%) |
Jan 25, 2007 | 8.670 | 8.710 | 8.440 | 8.570 | 79,016 | -0.06(-0.70%) |
Jan 24, 2007 | 8.460 | 8.670 | 8.370 | 8.630 | 74,203 | +0.17(+2.01%) |
Jan 23, 2007 | 8.320 | 8.460 | 8.180 | 8.460 | 62,116 | +0.10(+1.20%) |
Jan 22, 2007 | 8.580 | 8.640 | 8.240 | 8.360 | 89,229 | -0.30(-3.46%) |
Jan 19, 2007 | 8.530 | 8.660 | 8.290 | 8.660 | 86,938 | +0.09(+1.05%) |
Jan 18, 2007 | 8.710 | 8.790 | 8.470 | 8.570 | 96,021 | -0.17(-1.95%) |
Jan 17, 2007 | 8.690 | 8.750 | 8.660 | 8.740 | 56,536 | +0.00(+0.00%) |
Jan 16, 2007 | 8.610 | 8.850 | 8.610 | 8.740 | 110,270 | +0.15(+1.75%) |
Jan 12, 2007 | 8.390 | 8.600 | 8.390 | 8.590 | 81,441 | +0.21(+2.51%) |
Jan 11, 2007 | 8.500 | 8.580 | 8.290 | 8.380 | 93,045 | -0.10(-1.18%) |
Jan 10, 2007 | 8.390 | 8.480 | 8.320 | 8.480 | 95,794 | -0.01(-0.12%) |
Jan 09, 2007 | 8.380 | 8.520 | 8.200 | 8.490 | 165,303 | +0.11(+1.31%) |
Jan 08, 2007 | 8.020 | 8.470 | 8.020 | 8.380 | 126,488 | +0.32(+3.97%) |
Jan 05, 2007 | 8.220 | 8.250 | 7.980 | 8.060 | 102,553 | -0.20(-2.42%) |
Jan 04, 2007 | 8.150 | 8.330 | 7.983 | 8.260 | 94,817 | +0.11(+1.35%) |
Jan 03, 2007 | 8.340 | 8.450 | 8.000 | 8.150 | 116,455 | -0.15(-1.81%) |
Dec 29, 2006 | 8.270 | 8.410 | 8.250 | 8.300 | 121,193 | +0.00(+0.00%) |
Dec 28, 2006 | 8.310 | 8.380 | 8.270 | 8.300 | 127,640 | -0.01(-0.12%) |
Dec 27, 2006 | 8.350 | 8.480 | 8.260 | 8.310 | 109,961 | -0.04(-0.48%) |
Dec 26, 2006 | 8.240 | 8.400 | 8.240 | 8.350 | 76,395 | +0.08(+0.97%) |
Dec 22, 2006 | 8.230 | 8.310 | 8.210 | 8.270 | 30,269 | +0.02(+0.24%) |
Dec 21, 2006 | 8.430 | 8.450 | 8.220 | 8.250 | 34,596 | -0.15(-1.79%) |
Dec 20, 2006 | 8.260 | 8.530 | 8.240 | 8.400 | 133,047 | +0.18(+2.19%) |
Dec 19, 2006 | 8.280 | 8.380 | 8.053 | 8.220 | 346,860 | -0.08(-0.96%) |
Dec 18, 2006 | 8.710 | 8.800 | 8.290 | 8.300 | 76,334 | -0.37(-4.27%) |
Dec 15, 2006 | 8.720 | 8.800 | 8.630 | 8.670 | 122,080 | +0.02(+0.23%) |
Dec 14, 2006 | 9.050 | 9.050 | 8.630 | 8.650 | 196,615 | -0.42(-4.63%) |
Dec 13, 2006 | 8.950 | 9.080 | 8.820 | 9.070 | 183,781 | +0.27(+3.07%) |
Dec 12, 2006 | 8.900 | 8.920 | 8.610 | 8.800 | 113,898 | -0.05(-0.56%) |
Dec 11, 2006 | 8.550 | 8.860 | 8.490 | 8.850 | 113,835 | +0.35(+4.12%) |
Dec 08, 2006 | 8.250 | 8.530 | 8.190 | 8.500 | 117,318 | +0.20(+2.41%) |
Dec 07, 2006 | 8.220 | 8.340 | 8.170 | 8.300 | 340,458 | +0.16(+1.97%) |
Dec 06, 2006 | 8.000 | 8.200 | 7.970 | 8.140 | 389,417 | +0.13(+1.62%) |
Dec 05, 2006 | 8.040 | 8.050 | 8.000 | 8.010 | 122,370 | +0.02(+0.25%) |
Dec 04, 2006 | 7.920 | 8.150 | 7.920 | 7.990 | 56,195 | +0.07(+0.88%) |