Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.651 | 8.776 | 8.622 | 8.709 | 811,367 | +0.02(+0.22%) |
Feb 27, 2007 | 8.660 | 8.815 | 8.457 | 8.689 | 1,051,981 | -0.21(-2.39%) |
Feb 26, 2007 | 9.269 | 9.269 | 8.757 | 8.902 | 642,748 | -0.28(-3.05%) |
Feb 23, 2007 | 8.921 | 9.318 | 8.796 | 9.182 | 909,546 | +0.31(+3.49%) |
Feb 22, 2007 | 8.709 | 9.124 | 8.564 | 8.873 | 2,676,368 | +0.88(+11.00%) |
Feb 21, 2007 | 8.148 | 8.283 | 7.926 | 7.993 | 500,611 | -0.14(-1.78%) |
Feb 20, 2007 | 7.713 | 8.167 | 7.713 | 8.138 | 476,054 | +0.41(+5.25%) |
Feb 16, 2007 | 7.694 | 7.732 | 7.617 | 7.732 | 290,393 | +0.07(+0.88%) |
Feb 15, 2007 | 7.636 | 7.703 | 7.539 | 7.665 | 238,945 | +0.07(+0.89%) |
Feb 14, 2007 | 7.703 | 7.723 | 7.558 | 7.597 | 147,394 | -0.13(-1.63%) |
Feb 13, 2007 | 7.665 | 7.732 | 7.433 | 7.723 | 472,122 | +0.12(+1.52%) |
Feb 12, 2007 | 7.655 | 7.732 | 7.394 | 7.607 | 273,134 | -0.04(-0.51%) |
Feb 09, 2007 | 7.703 | 7.897 | 7.520 | 7.645 | 558,537 | -0.05(-0.63%) |
Feb 08, 2007 | 7.210 | 7.781 | 7.162 | 7.694 | 765,149 | +0.49(+6.85%) |
Feb 07, 2007 | 7.018 | 7.384 | 6.921 | 7.201 | 3,651,740 | -0.26(-3.50%) |
Feb 06, 2007 | 7.230 | 7.674 | 7.153 | 7.462 | 609,114 | +0.26(+3.62%) |
Feb 05, 2007 | 7.326 | 7.326 | 7.162 | 7.201 | 185,665 | -0.12(-1.59%) |
Feb 02, 2007 | 7.249 | 7.375 | 7.191 | 7.317 | 260,795 | +0.06(+0.80%) |
Feb 01, 2007 | 7.249 | 7.288 | 7.114 | 7.259 | 62,871 | +0.06(+0.81%) |
Jan 31, 2007 | 7.075 | 7.249 | 7.046 | 7.201 | 169,793 | +0.12(+1.64%) |
Jan 30, 2007 | 7.201 | 7.249 | 7.075 | 7.085 | 63,931 | -0.07(-0.95%) |
Jan 29, 2007 | 6.988 | 7.326 | 6.988 | 7.153 | 206,213 | +0.10(+1.37%) |
Jan 26, 2007 | 7.143 | 7.143 | 6.834 | 7.056 | 141,256 | -0.03(-0.41%) |
Jan 25, 2007 | 7.326 | 7.326 | 7.008 | 7.085 | 206,560 | -0.21(-2.91%) |
Jan 24, 2007 | 7.249 | 7.365 | 7.085 | 7.297 | 76,522 | +0.04(+0.53%) |
Jan 23, 2007 | 7.336 | 7.394 | 7.210 | 7.259 | 142,434 | -0.06(-0.79%) |
Jan 22, 2007 | 7.153 | 7.471 | 7.066 | 7.317 | 241,770 | +0.14(+1.88%) |
Jan 19, 2007 | 7.114 | 7.259 | 7.075 | 7.181 | 72,440 | +0.05(+0.68%) |
Jan 18, 2007 | 7.104 | 7.317 | 7.085 | 7.133 | 192,739 | +0.00(+0.00%) |
Jan 17, 2007 | 7.172 | 7.278 | 7.104 | 7.133 | 285,327 | -0.08(-1.07%) |
Jan 16, 2007 | 7.587 | 7.636 | 7.143 | 7.210 | 153,388 | -0.32(-4.24%) |
Jan 12, 2007 | 7.597 | 7.674 | 7.491 | 7.529 | 119,900 | -0.05(-0.64%) |
Jan 11, 2007 | 7.230 | 7.597 | 7.201 | 7.578 | 128,340 | +0.38(+5.23%) |
Jan 10, 2007 | 7.317 | 7.326 | 7.114 | 7.201 | 85,488 | -0.17(-2.36%) |
Jan 09, 2007 | 6.950 | 7.423 | 6.950 | 7.375 | 271,674 | +0.42(+5.97%) |
Jan 08, 2007 | 7.046 | 7.046 | 6.834 | 6.959 | 240,306 | -0.06(-0.83%) |
Jan 05, 2007 | 7.046 | 7.143 | 6.959 | 7.017 | 372,775 | -0.08(-1.09%) |
Jan 04, 2007 | 6.998 | 7.124 | 6.863 | 7.095 | 194,954 | +0.10(+1.38%) |
Jan 03, 2007 | 7.249 | 7.249 | 6.872 | 6.998 | 346,166 | -0.26(-3.60%) |
Dec 29, 2006 | 7.124 | 7.259 | 7.104 | 7.259 | 187,894 | +0.11(+1.49%) |
Dec 28, 2006 | 7.249 | 7.249 | 7.143 | 7.153 | 85,170 | -0.09(-1.20%) |
Dec 27, 2006 | 7.278 | 7.346 | 7.153 | 7.239 | 134,528 | +0.01(+0.13%) |
Dec 26, 2006 | 7.153 | 7.317 | 7.133 | 7.230 | 125,402 | +0.07(+0.94%) |
Dec 22, 2006 | 6.988 | 7.239 | 6.979 | 7.162 | 118,123 | +0.14(+2.07%) |
Dec 21, 2006 | 7.201 | 7.268 | 6.969 | 7.017 | 135,319 | -0.16(-2.29%) |
Dec 20, 2006 | 7.075 | 7.249 | 7.056 | 7.181 | 204,326 | +0.10(+1.36%) |
Dec 19, 2006 | 6.911 | 7.085 | 6.863 | 7.085 | 212,120 | +0.14(+1.95%) |
Dec 18, 2006 | 7.539 | 7.636 | 6.911 | 6.950 | 317,447 | -0.73(-9.56%) |
Dec 15, 2006 | 7.665 | 7.752 | 7.626 | 7.684 | 212,864 | +0.04(+0.51%) |
Dec 14, 2006 | 7.587 | 7.742 | 7.549 | 7.645 | 109,557 | +0.10(+1.28%) |
Dec 13, 2006 | 7.732 | 7.732 | 7.500 | 7.549 | 309,978 | -0.16(-2.13%) |
Dec 12, 2006 | 7.713 | 7.732 | 7.578 | 7.713 | 100,562 | +0.02(+0.25%) |
Dec 11, 2006 | 7.674 | 7.732 | 7.510 | 7.694 | 189,569 | -0.02(-0.25%) |
Dec 08, 2006 | 7.713 | 7.761 | 7.529 | 7.713 | 175,831 | -0.01(-0.13%) |
Dec 07, 2006 | 7.674 | 7.848 | 7.607 | 7.723 | 217,201 | +0.06(+0.76%) |
Dec 06, 2006 | 7.694 | 7.752 | 7.578 | 7.665 | 69,356 | -0.07(-0.88%) |
Dec 05, 2006 | 7.597 | 7.752 | 7.539 | 7.732 | 147,434 | +0.13(+1.65%) |
Dec 04, 2006 | 7.481 | 7.626 | 7.471 | 7.607 | 357,468 | +0.13(+1.68%) |