Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.076 | 7.282 | 7.073 | 7.274 | 117,195 | +0.20(+2.80%) |
Feb 27, 2007 | 7.143 | 7.154 | 7.038 | 7.076 | 152,279 | -0.11(-1.49%) |
Feb 26, 2007 | 7.186 | 7.221 | 7.151 | 7.183 | 112,343 | +0.01(+0.19%) |
Feb 23, 2007 | 7.127 | 7.210 | 7.124 | 7.170 | 60,090 | +0.01(+0.15%) |
Feb 22, 2007 | 7.237 | 7.237 | 7.084 | 7.159 | 182,511 | -0.08(-1.08%) |
Feb 21, 2007 | 7.282 | 7.322 | 7.237 | 7.237 | 94,428 | -0.07(-0.95%) |
Feb 20, 2007 | 7.306 | 7.341 | 7.274 | 7.306 | 104,132 | -0.02(-0.22%) |
Feb 16, 2007 | 7.448 | 7.473 | 7.306 | 7.322 | 154,145 | -0.22(-2.95%) |
Feb 15, 2007 | 7.462 | 7.609 | 7.459 | 7.545 | 150,039 | +0.08(+1.11%) |
Feb 14, 2007 | 7.322 | 7.475 | 7.314 | 7.462 | 120,513 | +0.15(+2.05%) |
Feb 13, 2007 | 7.194 | 7.381 | 7.194 | 7.312 | 156,758 | +0.13(+1.83%) |
Feb 12, 2007 | 7.154 | 7.194 | 7.140 | 7.180 | 97,003 | -0.03(-0.48%) |
Feb 09, 2007 | 7.167 | 7.215 | 7.119 | 7.215 | 83,977 | +0.05(+0.67%) |
Feb 08, 2007 | 7.114 | 7.178 | 7.073 | 7.167 | 39,935 | +0.06(+0.79%) |
Feb 07, 2007 | 7.063 | 7.180 | 7.052 | 7.111 | 87,336 | +0.05(+0.72%) |
Feb 06, 2007 | 7.030 | 7.071 | 7.020 | 7.060 | 70,167 | +0.06(+0.80%) |
Feb 05, 2007 | 6.966 | 7.004 | 6.963 | 7.004 | 37,696 | +0.04(+0.54%) |
Feb 02, 2007 | 6.990 | 6.996 | 6.937 | 6.966 | 48,147 | -0.01(-0.15%) |
Feb 01, 2007 | 6.950 | 6.977 | 6.918 | 6.977 | 75,393 | +0.03(+0.39%) |
Jan 31, 2007 | 6.838 | 6.963 | 6.838 | 6.950 | 72,780 | +0.10(+1.53%) |
Jan 30, 2007 | 6.886 | 6.886 | 6.838 | 6.846 | 55,611 | -0.03(-0.43%) |
Jan 29, 2007 | 6.870 | 6.883 | 6.832 | 6.875 | 110,850 | -0.01(-0.12%) |
Jan 26, 2007 | 6.886 | 6.899 | 6.830 | 6.883 | 72,034 | -0.01(-0.16%) |
Jan 25, 2007 | 6.934 | 6.934 | 6.880 | 6.894 | 87,336 | -0.03(-0.39%) |
Jan 24, 2007 | 6.902 | 6.934 | 6.867 | 6.921 | 71,660 | +0.00(+0.04%) |
Jan 23, 2007 | 6.947 | 6.947 | 6.872 | 6.918 | 54,865 | -0.01(-0.08%) |
Jan 22, 2007 | 6.961 | 6.966 | 6.905 | 6.923 | 107,864 | -0.01(-0.08%) |
Jan 19, 2007 | 6.985 | 6.985 | 6.915 | 6.929 | 45,534 | -0.05(-0.65%) |
Jan 18, 2007 | 7.020 | 7.020 | 6.902 | 6.974 | 85,097 | -0.04(-0.53%) |
Jan 17, 2007 | 7.017 | 7.020 | 6.934 | 7.012 | 95,174 | +0.03(+0.50%) |
Jan 16, 2007 | 6.993 | 7.001 | 6.918 | 6.977 | 156,384 | -0.01(-0.19%) |
Jan 12, 2007 | 6.985 | 7.014 | 6.947 | 6.990 | 132,497 | +0.01(+0.15%) |
Jan 11, 2007 | 6.910 | 6.988 | 6.896 | 6.980 | 136,976 | +0.07(+0.97%) |
Jan 10, 2007 | 6.886 | 6.937 | 6.698 | 6.913 | 111,596 | -0.03(-0.42%) |
Jan 09, 2007 | 6.996 | 7.047 | 6.886 | 6.942 | 169,074 | -0.12(-1.71%) |
Jan 08, 2007 | 7.140 | 7.162 | 7.033 | 7.063 | 266,861 | +0.00(+0.04%) |
Jan 05, 2007 | 7.114 | 7.114 | 6.969 | 7.060 | 111,596 | -0.02(-0.26%) |
Jan 04, 2007 | 7.154 | 7.154 | 6.974 | 7.079 | 195,201 | -0.07(-1.01%) |
Jan 03, 2007 | 6.846 | 7.178 | 6.816 | 7.151 | 284,777 | +0.31(+4.58%) |
Dec 29, 2006 | 6.915 | 6.926 | 6.821 | 6.838 | 96,667 | -0.01(-0.16%) |
Dec 28, 2006 | 6.963 | 6.966 | 6.835 | 6.848 | 86,216 | -0.11(-1.54%) |
Dec 27, 2006 | 6.961 | 6.966 | 6.939 | 6.955 | 44,788 | +0.02(+0.23%) |
Dec 26, 2006 | 6.899 | 6.961 | 6.701 | 6.939 | 94,054 | +0.08(+1.18%) |
Dec 22, 2006 | 6.888 | 6.888 | 6.784 | 6.859 | 52,252 | -0.01(-0.08%) |
Dec 21, 2006 | 6.913 | 6.963 | 6.864 | 6.864 | 54,865 | -0.09(-1.31%) |
Dec 20, 2006 | 6.899 | 6.966 | 6.899 | 6.955 | 108,237 | +0.06(+0.89%) |
Dec 19, 2006 | 6.840 | 6.923 | 6.819 | 6.894 | 80,618 | +0.00(+0.00%) |
Dec 18, 2006 | 6.961 | 6.966 | 6.891 | 6.894 | 57,477 | +0.01(+0.08%) |
Dec 15, 2006 | 6.728 | 6.888 | 6.728 | 6.888 | 136,230 | +0.14(+2.06%) |
Dec 14, 2006 | 6.838 | 6.838 | 6.728 | 6.749 | 124,659 | -0.07(-1.02%) |
Dec 13, 2006 | 6.875 | 6.905 | 6.797 | 6.819 | 98,533 | -0.06(-0.90%) |
Dec 12, 2006 | 6.808 | 6.939 | 6.805 | 6.880 | 293,361 | +0.17(+2.60%) |
Dec 11, 2006 | 6.604 | 6.706 | 6.586 | 6.706 | 66,062 | +0.16(+2.37%) |
Dec 08, 2006 | 6.535 | 6.629 | 6.532 | 6.551 | 95,547 | +0.04(+0.62%) |
Dec 07, 2006 | 6.516 | 6.519 | 6.476 | 6.511 | 133,244 | +0.03(+0.41%) |
Dec 06, 2006 | 6.465 | 6.508 | 6.465 | 6.484 | 142,948 | +0.03(+0.46%) |
Dec 05, 2006 | 6.428 | 6.462 | 6.428 | 6.454 | 105,251 | +0.07(+1.09%) |
Dec 04, 2006 | 6.377 | 6.406 | 6.377 | 6.385 | 75,393 | +0.01(+0.21%) |