Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.019 | 8.224 | 7.874 | 8.098 | 1,161,459 | +0.30(+3.81%) |
Feb 27, 2007 | 8.165 | 8.399 | 7.713 | 7.801 | 3,576,965 | -1.19(-13.23%) |
Feb 26, 2007 | 9.168 | 9.215 | 8.982 | 8.991 | 383,038 | -0.12(-1.31%) |
Feb 23, 2007 | 9.157 | 9.186 | 8.985 | 9.110 | 434,475 | -0.03(-0.35%) |
Feb 22, 2007 | 9.049 | 9.171 | 9.049 | 9.142 | 306,567 | +0.07(+0.80%) |
Feb 21, 2007 | 9.090 | 9.128 | 8.982 | 9.069 | 325,428 | +0.02(+0.19%) |
Feb 20, 2007 | 8.912 | 9.084 | 8.874 | 9.052 | 290,107 | +0.14(+1.60%) |
Feb 16, 2007 | 9.040 | 9.061 | 8.880 | 8.909 | 565,469 | -0.13(-1.45%) |
Feb 15, 2007 | 8.894 | 9.084 | 8.865 | 9.040 | 947,136 | +0.32(+3.68%) |
Feb 14, 2007 | 8.652 | 8.746 | 8.620 | 8.719 | 486,962 | +0.14(+1.63%) |
Feb 13, 2007 | 8.471 | 8.588 | 8.428 | 8.579 | 400,766 | +0.06(+0.75%) |
Feb 12, 2007 | 8.603 | 8.632 | 8.474 | 8.515 | 393,668 | +0.09(+1.11%) |
Feb 09, 2007 | 8.603 | 8.638 | 8.378 | 8.422 | 253,072 | -0.13(-1.50%) |
Feb 08, 2007 | 8.617 | 8.652 | 8.515 | 8.550 | 325,770 | -0.05(-0.61%) |
Feb 07, 2007 | 8.734 | 8.734 | 8.530 | 8.603 | 554,839 | +0.10(+1.13%) |
Feb 06, 2007 | 8.369 | 8.553 | 8.340 | 8.506 | 931,019 | +0.31(+3.73%) |
Feb 05, 2007 | 8.349 | 8.399 | 8.194 | 8.200 | 921,074 | -0.23(-2.77%) |
Feb 02, 2007 | 8.530 | 8.530 | 8.340 | 8.434 | 1,116,194 | -0.26(-2.95%) |
Feb 01, 2007 | 8.754 | 8.880 | 8.576 | 8.690 | 697,835 | -0.06(-0.73%) |
Jan 31, 2007 | 8.836 | 8.836 | 8.582 | 8.754 | 2,637,373 | -0.48(-5.15%) |
Jan 30, 2007 | 9.008 | 9.250 | 9.005 | 9.230 | 862,778 | +0.27(+2.96%) |
Jan 29, 2007 | 8.830 | 9.005 | 8.778 | 8.964 | 637,139 | +0.20(+2.26%) |
Jan 26, 2007 | 8.821 | 8.953 | 8.690 | 8.766 | 1,092,875 | -0.06(-0.63%) |
Jan 25, 2007 | 9.157 | 9.157 | 8.743 | 8.821 | 1,431,334 | -0.48(-5.14%) |
Jan 24, 2007 | 9.040 | 9.390 | 9.040 | 9.300 | 748,587 | +0.26(+2.87%) |
Jan 23, 2007 | 8.953 | 9.095 | 8.953 | 9.040 | 424,873 | +0.10(+1.08%) |
Jan 22, 2007 | 9.040 | 9.157 | 8.894 | 8.944 | 852,834 | +0.08(+0.89%) |
Jan 19, 2007 | 8.821 | 8.950 | 8.778 | 8.865 | 467,738 | +0.13(+1.50%) |
Jan 18, 2007 | 8.778 | 8.967 | 8.638 | 8.734 | 623,079 | -0.12(-1.32%) |
Jan 17, 2007 | 8.836 | 8.932 | 8.693 | 8.851 | 605,248 | -0.16(-1.78%) |
Jan 16, 2007 | 8.830 | 9.046 | 8.763 | 9.011 | 1,023,949 | +0.44(+5.17%) |
Jan 12, 2007 | 8.603 | 8.646 | 8.413 | 8.568 | 685,147 | -0.04(-0.44%) |
Jan 11, 2007 | 8.661 | 8.818 | 8.390 | 8.606 | 905,300 | -0.09(-1.01%) |
Jan 10, 2007 | 8.165 | 8.693 | 8.028 | 8.693 | 1,792,083 | +0.25(+2.97%) |
Jan 09, 2007 | 8.851 | 8.923 | 8.431 | 8.442 | 1,367,895 | -0.35(-3.97%) |
Jan 08, 2007 | 9.069 | 9.186 | 8.547 | 8.791 | 1,534,552 | -0.13(-1.48%) |
Jan 05, 2007 | 8.778 | 8.929 | 8.527 | 8.923 | 1,828,089 | -0.07(-0.81%) |
Jan 04, 2007 | 9.367 | 9.375 | 8.821 | 8.996 | 2,128,141 | -0.35(-3.77%) |
Jan 03, 2007 | 9.594 | 9.871 | 9.279 | 9.349 | 2,732,704 | +0.31(+3.42%) |
Dec 29, 2006 | 8.894 | 9.040 | 8.748 | 9.040 | 736,928 | +0.41(+4.69%) |
Dec 28, 2006 | 8.807 | 8.880 | 8.533 | 8.635 | 731,441 | -0.08(-0.90%) |
Dec 27, 2006 | 8.486 | 8.783 | 8.460 | 8.713 | 1,098,705 | +0.37(+4.48%) |
Dec 26, 2006 | 8.597 | 8.646 | 8.276 | 8.340 | 1,284,223 | +0.17(+2.14%) |
Dec 22, 2006 | 8.224 | 8.224 | 7.874 | 8.165 | 736,585 | +0.08(+1.05%) |
Dec 21, 2006 | 8.399 | 8.422 | 7.935 | 8.081 | 2,029,038 | -0.38(-4.48%) |
Dec 20, 2006 | 8.238 | 8.851 | 8.224 | 8.460 | 1,573,988 | +0.29(+3.61%) |
Dec 19, 2006 | 8.436 | 8.436 | 7.967 | 8.165 | 1,452,595 | -0.27(-3.21%) |
Dec 18, 2006 | 7.917 | 8.964 | 7.874 | 8.436 | 3,159,292 | +0.66(+8.47%) |
Dec 15, 2006 | 7.320 | 7.842 | 7.320 | 7.777 | 799,339 | +0.50(+6.89%) |
Dec 14, 2006 | 7.217 | 7.276 | 7.145 | 7.276 | 431,046 | +0.15(+2.17%) |
Dec 13, 2006 | 7.203 | 7.232 | 7.075 | 7.121 | 252,043 | -0.08(-1.13%) |
Dec 12, 2006 | 7.235 | 7.261 | 7.086 | 7.203 | 249,986 | +0.04(+0.57%) |
Dec 11, 2006 | 7.188 | 7.287 | 7.145 | 7.162 | 534,950 | +0.15(+2.12%) |
Dec 08, 2006 | 7.072 | 7.148 | 6.955 | 7.013 | 628,566 | -0.15(-2.04%) |
Dec 07, 2006 | 7.270 | 7.270 | 7.110 | 7.159 | 529,806 | -0.06(-0.89%) |
Dec 06, 2006 | 7.422 | 7.430 | 7.145 | 7.223 | 1,034,922 | +0.02(+0.28%) |
Dec 05, 2006 | 6.824 | 7.314 | 6.809 | 7.203 | 980,742 | +0.41(+6.01%) |
Dec 04, 2006 | 6.838 | 6.853 | 6.672 | 6.795 | 706,065 | +0.13(+1.97%) |