Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.527 | 7.536 | 7.473 | 7.507 | 74,259 | +0.02(+0.22%) |
Feb 27, 2007 | 7.432 | 7.511 | 7.432 | 7.490 | 80,988 | +0.06(+0.78%) |
Feb 26, 2007 | 7.448 | 7.486 | 7.432 | 7.432 | 23,791 | -0.02(-0.22%) |
Feb 23, 2007 | 7.373 | 7.448 | 7.336 | 7.448 | 63,445 | +0.08(+1.13%) |
Feb 22, 2007 | 7.365 | 7.378 | 7.353 | 7.365 | 40,854 | -0.02(-0.23%) |
Feb 21, 2007 | 7.369 | 7.382 | 7.328 | 7.382 | 68,732 | +0.03(+0.40%) |
Feb 20, 2007 | 7.303 | 7.353 | 7.303 | 7.353 | 74,500 | +0.02(+0.34%) |
Feb 16, 2007 | 7.303 | 7.340 | 7.303 | 7.328 | 88,679 | +0.02(+0.34%) |
Feb 15, 2007 | 7.224 | 7.303 | 7.224 | 7.303 | 64,887 | +0.05(+0.69%) |
Feb 14, 2007 | 7.211 | 7.253 | 7.211 | 7.253 | 71,616 | +0.05(+0.69%) |
Feb 13, 2007 | 7.190 | 7.211 | 7.182 | 7.203 | 39,172 | +0.00(+0.06%) |
Feb 12, 2007 | 7.236 | 7.257 | 7.199 | 7.199 | 94,206 | -0.04(-0.52%) |
Feb 09, 2007 | 7.294 | 7.294 | 7.219 | 7.236 | 63,204 | -0.05(-0.69%) |
Feb 08, 2007 | 7.344 | 7.344 | 7.240 | 7.286 | 135,061 | -0.05(-0.62%) |
Feb 07, 2007 | 7.386 | 7.411 | 7.294 | 7.332 | 214,848 | -0.10(-1.29%) |
Feb 06, 2007 | 7.444 | 7.469 | 7.373 | 7.428 | 76,182 | +0.00(+0.06%) |
Feb 05, 2007 | 7.336 | 7.428 | 7.328 | 7.423 | 64,166 | +0.07(+0.96%) |
Feb 02, 2007 | 7.311 | 7.365 | 7.290 | 7.353 | 83,151 | +0.04(+0.57%) |
Feb 01, 2007 | 7.315 | 7.353 | 7.290 | 7.311 | 47,824 | +0.00(+0.00%) |
Jan 31, 2007 | 7.265 | 7.311 | 7.224 | 7.311 | 85,314 | +0.01(+0.11%) |
Jan 30, 2007 | 7.344 | 7.369 | 7.278 | 7.303 | 74,019 | -0.04(-0.57%) |
Jan 29, 2007 | 7.398 | 7.428 | 7.344 | 7.344 | 71,375 | -0.02(-0.28%) |
Jan 26, 2007 | 7.303 | 7.394 | 7.303 | 7.365 | 81,229 | +0.04(+0.57%) |
Jan 25, 2007 | 7.407 | 7.407 | 7.323 | 7.323 | 70,174 | -0.03(-0.45%) |
Jan 24, 2007 | 7.365 | 7.407 | 7.332 | 7.357 | 84,593 | +0.01(+0.17%) |
Jan 23, 2007 | 7.353 | 7.398 | 7.344 | 7.344 | 59,359 | -0.05(-0.62%) |
Jan 22, 2007 | 7.348 | 7.411 | 7.344 | 7.390 | 49,987 | +0.02(+0.28%) |
Jan 19, 2007 | 7.348 | 7.415 | 7.348 | 7.369 | 52,150 | +0.01(+0.17%) |
Jan 18, 2007 | 7.378 | 7.415 | 7.353 | 7.357 | 80,748 | -0.03(-0.39%) |
Jan 17, 2007 | 7.373 | 7.428 | 7.348 | 7.386 | 94,687 | -0.01(-0.17%) |
Jan 16, 2007 | 7.444 | 7.465 | 7.369 | 7.398 | 113,672 | -0.05(-0.61%) |
Jan 12, 2007 | 7.378 | 7.469 | 7.378 | 7.444 | 59,359 | +0.09(+1.19%) |
Jan 11, 2007 | 7.398 | 7.428 | 7.348 | 7.357 | 48,064 | -0.07(-0.90%) |
Jan 10, 2007 | 7.390 | 7.452 | 7.328 | 7.423 | 119,440 | +0.04(+0.51%) |
Jan 09, 2007 | 7.378 | 7.390 | 7.323 | 7.386 | 54,553 | +0.04(+0.57%) |
Jan 08, 2007 | 7.353 | 7.369 | 7.290 | 7.344 | 52,390 | +0.05(+0.74%) |
Jan 05, 2007 | 7.261 | 7.386 | 7.261 | 7.290 | 97,811 | +0.04(+0.57%) |
Jan 04, 2007 | 7.261 | 7.282 | 7.219 | 7.249 | 51,669 | +0.04(+0.52%) |
Jan 03, 2007 | 7.365 | 7.365 | 7.199 | 7.211 | 143,472 | -0.06(-0.80%) |
Dec 29, 2006 | 7.211 | 7.269 | 7.190 | 7.269 | 70,414 | +0.09(+1.22%) |
Dec 28, 2006 | 7.170 | 7.203 | 7.161 | 7.182 | 48,785 | +0.01(+0.12%) |
Dec 27, 2006 | 7.199 | 7.249 | 7.174 | 7.174 | 46,862 | -0.05(-0.74%) |
Dec 26, 2006 | 7.178 | 7.228 | 7.178 | 7.227 | 56,716 | +0.05(+0.63%) |
Dec 22, 2006 | 7.132 | 7.219 | 7.124 | 7.182 | 42,777 | -0.00(-0.06%) |
Dec 21, 2006 | 7.107 | 7.199 | 7.107 | 7.186 | 34,846 | +0.05(+0.76%) |
Dec 20, 2006 | 7.107 | 7.169 | 7.103 | 7.132 | 35,087 | +0.01(+0.18%) |
Dec 19, 2006 | 7.199 | 7.199 | 7.120 | 7.120 | 35,567 | -0.04(-0.58%) |
Dec 18, 2006 | 7.174 | 7.211 | 7.161 | 7.161 | 62,724 | +0.00(+0.06%) |
Dec 15, 2006 | 7.257 | 7.257 | 7.153 | 7.157 | 63,925 | -0.01(-0.12%) |
Dec 14, 2006 | 7.157 | 7.165 | 7.095 | 7.165 | 107,424 | -0.00(-0.06%) |
Dec 13, 2006 | 7.207 | 7.257 | 7.136 | 7.170 | 123,045 | -0.07(-0.98%) |
Dec 12, 2006 | 7.253 | 7.307 | 7.220 | 7.240 | 61,282 | -0.05(-0.69%) |
Dec 11, 2006 | 7.219 | 7.290 | 7.215 | 7.290 | 39,172 | +0.04(+0.57%) |
Dec 08, 2006 | 7.207 | 7.253 | 7.199 | 7.249 | 43,017 | +0.03(+0.46%) |
Dec 07, 2006 | 7.323 | 7.344 | 7.215 | 7.215 | 62,003 | -0.09(-1.20%) |
Dec 06, 2006 | 7.332 | 7.357 | 7.294 | 7.303 | 76,903 | -0.03(-0.40%) |
Dec 05, 2006 | 7.315 | 7.353 | 7.294 | 7.332 | 72,096 | +0.04(+0.51%) |
Dec 04, 2006 | 7.290 | 7.323 | 7.265 | 7.294 | 70,174 | -0.03(-0.40%) |