Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.879 | 8.031 | 7.842 | 7.981 | 6,812,235 | +0.10(+1.22%) |
Feb 27, 2007 | 8.072 | 8.091 | 7.778 | 7.885 | 8,851,151 | -0.27(-3.34%) |
Feb 26, 2007 | 8.334 | 8.334 | 8.148 | 8.157 | 8,191,688 | -0.18(-2.13%) |
Feb 23, 2007 | 8.331 | 8.402 | 8.281 | 8.335 | 7,860,551 | -0.08(-0.90%) |
Feb 22, 2007 | 8.464 | 8.478 | 8.365 | 8.411 | 3,702,862 | -0.08(-0.89%) |
Feb 21, 2007 | 8.520 | 8.570 | 8.471 | 8.486 | 6,443,437 | -0.06(-0.73%) |
Feb 20, 2007 | 8.329 | 8.553 | 8.303 | 8.548 | 5,456,830 | +0.25(+2.97%) |
Feb 16, 2007 | 8.287 | 8.332 | 8.272 | 8.302 | 3,369,274 | -0.02(-0.18%) |
Feb 15, 2007 | 8.265 | 8.361 | 8.265 | 8.317 | 4,015,759 | +0.05(+0.58%) |
Feb 14, 2007 | 8.232 | 8.277 | 8.194 | 8.269 | 4,985,121 | +0.04(+0.45%) |
Feb 13, 2007 | 8.320 | 8.385 | 8.058 | 8.232 | 13,566,585 | -0.14(-1.68%) |
Feb 12, 2007 | 8.302 | 8.397 | 8.241 | 8.372 | 5,672,457 | +0.04(+0.48%) |
Feb 09, 2007 | 8.374 | 8.440 | 8.281 | 8.332 | 4,169,667 | -0.04(-0.49%) |
Feb 08, 2007 | 8.401 | 8.402 | 8.327 | 8.374 | 4,465,141 | -0.01(-0.15%) |
Feb 07, 2007 | 8.332 | 8.411 | 8.300 | 8.386 | 3,727,545 | +0.05(+0.59%) |
Feb 06, 2007 | 8.216 | 8.357 | 8.208 | 8.336 | 3,919,567 | +0.13(+1.58%) |
Feb 05, 2007 | 8.208 | 8.291 | 8.166 | 8.207 | 3,179,430 | -0.01(-0.15%) |
Feb 02, 2007 | 8.248 | 8.298 | 8.193 | 8.219 | 3,429,167 | +0.02(+0.18%) |
Feb 01, 2007 | 8.278 | 8.353 | 8.197 | 8.204 | 4,772,957 | -0.06(-0.75%) |
Jan 31, 2007 | 8.112 | 8.283 | 8.108 | 8.266 | 3,970,385 | +0.13(+1.61%) |
Jan 30, 2007 | 8.145 | 8.154 | 8.102 | 8.135 | 3,280,704 | +0.02(+0.31%) |
Jan 29, 2007 | 8.156 | 8.157 | 8.093 | 8.110 | 5,846,681 | -0.05(-0.61%) |
Jan 26, 2007 | 8.127 | 8.174 | 8.061 | 8.160 | 4,074,927 | +0.04(+0.46%) |
Jan 25, 2007 | 8.172 | 8.193 | 8.113 | 8.123 | 6,233,992 | -0.06(-0.79%) |
Jan 24, 2007 | 8.152 | 8.210 | 8.128 | 8.188 | 2,778,689 | +0.04(+0.44%) |
Jan 23, 2007 | 8.138 | 8.216 | 8.115 | 8.152 | 2,787,038 | +0.02(+0.27%) |
Jan 22, 2007 | 8.127 | 8.156 | 8.086 | 8.130 | 3,666,926 | +0.00(+0.03%) |
Jan 19, 2007 | 8.154 | 8.193 | 8.121 | 8.127 | 6,961,787 | -0.02(-0.19%) |
Jan 18, 2007 | 8.243 | 8.263 | 8.127 | 8.142 | 6,222,376 | -0.10(-1.24%) |
Jan 17, 2007 | 8.265 | 8.317 | 8.203 | 8.244 | 5,342,125 | -0.05(-0.60%) |
Jan 16, 2007 | 8.258 | 8.313 | 8.245 | 8.294 | 5,232,139 | +0.05(+0.57%) |
Jan 12, 2007 | 8.265 | 8.265 | 8.208 | 8.247 | 5,081,861 | -0.02(-0.22%) |
Jan 11, 2007 | 8.141 | 8.280 | 8.141 | 8.265 | 4,291,632 | +0.16(+2.01%) |
Jan 10, 2007 | 8.137 | 8.137 | 7.959 | 8.102 | 4,812,523 | +0.08(+0.94%) |
Jan 09, 2007 | 7.996 | 8.047 | 7.938 | 8.026 | 7,001,716 | +0.03(+0.38%) |
Jan 08, 2007 | 7.982 | 8.040 | 7.907 | 7.996 | 5,110,538 | -0.02(-0.24%) |
Jan 05, 2007 | 8.086 | 8.108 | 8.013 | 8.015 | 2,956,554 | -0.07(-0.87%) |
Jan 04, 2007 | 8.086 | 8.123 | 8.011 | 8.086 | 3,085,779 | -0.02(-0.27%) |
Jan 03, 2007 | 8.093 | 8.196 | 8.037 | 8.108 | 4,282,557 | +0.01(+0.10%) |
Dec 29, 2006 | 8.127 | 8.177 | 8.079 | 8.099 | 2,139,463 | -0.04(-0.51%) |
Dec 28, 2006 | 8.167 | 8.221 | 8.127 | 8.141 | 2,336,930 | -0.01(-0.15%) |
Dec 27, 2006 | 8.126 | 8.161 | 8.021 | 8.153 | 4,620,501 | +0.06(+0.77%) |
Dec 26, 2006 | 8.058 | 8.120 | 8.053 | 8.091 | 2,085,015 | -0.00(-0.05%) |
Dec 22, 2006 | 8.099 | 8.166 | 8.043 | 8.095 | 5,806,027 | +0.03(+0.38%) |
Dec 21, 2006 | 8.134 | 8.167 | 8.059 | 8.065 | 4,297,803 | -0.07(-0.85%) |
Dec 20, 2006 | 8.141 | 8.189 | 8.099 | 8.134 | 5,425,250 | +0.01(+0.17%) |
Dec 19, 2006 | 8.037 | 8.138 | 7.989 | 8.120 | 5,540,318 | +0.06(+0.77%) |
Dec 18, 2006 | 8.083 | 8.127 | 8.039 | 8.058 | 4,450,622 | -0.02(-0.31%) |
Dec 15, 2006 | 8.153 | 8.164 | 8.066 | 8.083 | 7,406,087 | -0.02(-0.31%) |
Dec 14, 2006 | 8.073 | 8.135 | 8.033 | 8.108 | 7,515,347 | +0.04(+0.44%) |
Dec 13, 2006 | 8.031 | 8.101 | 7.964 | 8.072 | 5,938,518 | +0.09(+1.07%) |
Dec 12, 2006 | 8.148 | 8.149 | 7.964 | 7.986 | 9,791,658 | -0.21(-2.55%) |
Dec 11, 2006 | 8.226 | 8.393 | 8.150 | 8.196 | 11,363,405 | -0.03(-0.37%) |
Dec 08, 2006 | 8.278 | 8.349 | 8.064 | 8.226 | 19,075,130 | -0.19(-2.23%) |
Dec 07, 2006 | 8.437 | 8.562 | 8.347 | 8.413 | 10,048,655 | -0.17(-1.93%) |
Dec 06, 2006 | 8.683 | 8.686 | 8.542 | 8.579 | 6,193,700 | -0.13(-1.55%) |
Dec 05, 2006 | 8.452 | 8.744 | 8.383 | 8.714 | 13,196,868 | +0.22(+2.64%) |
Dec 04, 2006 | 8.416 | 8.540 | 8.369 | 8.489 | 5,621,265 | +0.09(+1.12%) |