Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.931 | 7.015 | 6.927 | 7.004 | 427,639 | +0.08(+1.17%) |
Feb 27, 2007 | 7.060 | 7.060 | 6.831 | 6.923 | 654,594 | -0.14(-1.94%) |
Feb 26, 2007 | 7.071 | 7.071 | 7.038 | 7.060 | 238,871 | +0.01(+0.21%) |
Feb 23, 2007 | 7.004 | 7.045 | 7.001 | 7.045 | 310,912 | +0.03(+0.37%) |
Feb 22, 2007 | 7.034 | 7.056 | 7.001 | 7.019 | 494,263 | -0.02(-0.31%) |
Feb 21, 2007 | 7.049 | 7.078 | 7.023 | 7.041 | 486,951 | -0.02(-0.31%) |
Feb 20, 2007 | 7.108 | 7.126 | 7.056 | 7.063 | 375,640 | -0.04(-0.62%) |
Feb 16, 2007 | 7.163 | 7.163 | 7.089 | 7.108 | 307,120 | -0.07(-1.03%) |
Feb 15, 2007 | 7.134 | 7.200 | 7.130 | 7.182 | 575,241 | +0.07(+0.93%) |
Feb 14, 2007 | 7.185 | 7.193 | 7.115 | 7.115 | 518,638 | -0.06(-0.87%) |
Feb 13, 2007 | 7.100 | 7.211 | 7.100 | 7.178 | 1,230,242 | +0.06(+0.88%) |
Feb 12, 2007 | 7.078 | 7.115 | 7.075 | 7.115 | 304,956 | +0.04(+0.57%) |
Feb 09, 2007 | 7.019 | 7.104 | 7.004 | 7.075 | 728,530 | +0.06(+0.79%) |
Feb 08, 2007 | 7.015 | 7.019 | 7.001 | 7.019 | 312,807 | +0.01(+0.11%) |
Feb 07, 2007 | 7.023 | 7.023 | 7.001 | 7.012 | 422,493 | +0.01(+0.11%) |
Feb 06, 2007 | 7.008 | 7.012 | 6.990 | 7.004 | 343,682 | +0.01(+0.16%) |
Feb 05, 2007 | 7.015 | 7.015 | 6.967 | 6.993 | 627,511 | -0.02(-0.32%) |
Feb 02, 2007 | 7.004 | 7.015 | 6.990 | 7.015 | 798,404 | +0.01(+0.16%) |
Feb 01, 2007 | 6.997 | 7.030 | 6.975 | 7.004 | 570,637 | +0.00(+0.00%) |
Jan 31, 2007 | 6.975 | 7.012 | 6.960 | 7.004 | 681,948 | +0.03(+0.42%) |
Jan 30, 2007 | 6.979 | 6.990 | 6.960 | 6.975 | 405,431 | -0.00(-0.05%) |
Jan 29, 2007 | 6.975 | 6.979 | 6.960 | 6.979 | 425,743 | +0.01(+0.11%) |
Jan 26, 2007 | 6.993 | 7.004 | 6.938 | 6.971 | 676,260 | -0.02(-0.32%) |
Jan 25, 2007 | 7.027 | 7.041 | 6.971 | 6.993 | 495,617 | -0.05(-0.68%) |
Jan 24, 2007 | 7.063 | 7.067 | 7.027 | 7.041 | 394,598 | -0.01(-0.16%) |
Jan 23, 2007 | 7.034 | 7.067 | 7.030 | 7.052 | 283,016 | +0.01(+0.21%) |
Jan 22, 2007 | 7.015 | 7.067 | 7.012 | 7.038 | 395,681 | +0.03(+0.42%) |
Jan 19, 2007 | 7.008 | 7.019 | 6.979 | 7.008 | 414,368 | +0.01(+0.16%) |
Jan 18, 2007 | 7.004 | 7.004 | 6.979 | 6.997 | 240,225 | -0.04(-0.52%) |
Jan 17, 2007 | 7.027 | 7.052 | 7.008 | 7.034 | 292,766 | +0.00(+0.05%) |
Jan 16, 2007 | 7.015 | 7.030 | 6.979 | 7.030 | 383,223 | +0.01(+0.11%) |
Jan 12, 2007 | 7.004 | 7.023 | 6.990 | 7.023 | 416,806 | +0.02(+0.32%) |
Jan 11, 2007 | 6.971 | 7.008 | 6.971 | 7.001 | 521,075 | +0.04(+0.53%) |
Jan 10, 2007 | 6.964 | 6.971 | 6.942 | 6.964 | 313,620 | +0.00(+0.05%) |
Jan 09, 2007 | 6.938 | 6.960 | 6.923 | 6.960 | 323,911 | +0.03(+0.37%) |
Jan 08, 2007 | 6.905 | 6.942 | 6.894 | 6.934 | 283,287 | +0.03(+0.48%) |
Jan 05, 2007 | 6.897 | 6.919 | 6.883 | 6.901 | 279,495 | +0.01(+0.16%) |
Jan 04, 2007 | 6.842 | 6.901 | 6.838 | 6.890 | 413,827 | +0.05(+0.76%) |
Jan 03, 2007 | 6.809 | 6.838 | 6.801 | 6.838 | 384,577 | +0.02(+0.33%) |
Dec 29, 2006 | 6.842 | 6.849 | 6.805 | 6.816 | 510,784 | -0.01(-0.11%) |
Dec 28, 2006 | 6.820 | 6.842 | 6.812 | 6.823 | 401,639 | -0.01(-0.11%) |
Dec 27, 2006 | 6.831 | 6.853 | 6.816 | 6.831 | 322,557 | -0.01(-0.11%) |
Dec 26, 2006 | 6.835 | 6.846 | 6.805 | 6.838 | 637,802 | +0.01(+0.11%) |
Dec 22, 2006 | 6.868 | 6.868 | 6.801 | 6.831 | 265,954 | +0.00(+0.00%) |
Dec 21, 2006 | 6.831 | 6.838 | 6.812 | 6.831 | 220,725 | +0.00(+0.00%) |
Dec 20, 2006 | 6.831 | 6.838 | 6.772 | 6.831 | 560,345 | -0.03(-0.48%) |
Dec 19, 2006 | 6.890 | 6.897 | 6.835 | 6.864 | 301,703 | -0.02(-0.27%) |
Dec 18, 2006 | 6.875 | 6.901 | 6.868 | 6.883 | 327,703 | +0.02(+0.32%) |
Dec 15, 2006 | 6.860 | 6.923 | 6.842 | 6.860 | 696,843 | +0.01(+0.16%) |
Dec 14, 2006 | 6.838 | 6.857 | 6.831 | 6.849 | 354,786 | +0.01(+0.11%) |
Dec 13, 2006 | 6.838 | 6.842 | 6.827 | 6.842 | 474,763 | +0.01(+0.16%) |
Dec 12, 2006 | 6.835 | 6.838 | 6.812 | 6.831 | 278,683 | +0.01(+0.11%) |
Dec 11, 2006 | 6.838 | 6.842 | 6.820 | 6.823 | 309,828 | -0.01(-0.16%) |
Dec 08, 2006 | 6.835 | 6.842 | 6.816 | 6.835 | 314,432 | +0.00(+0.05%) |
Dec 07, 2006 | 6.831 | 6.831 | 6.812 | 6.831 | 386,744 | -0.01(-0.11%) |
Dec 06, 2006 | 6.838 | 6.846 | 6.816 | 6.838 | 513,221 | +0.00(+0.00%) |
Dec 05, 2006 | 6.835 | 6.842 | 6.812 | 6.838 | 371,577 | -0.01(-0.22%) |
Dec 04, 2006 | 6.831 | 6.853 | 6.820 | 6.853 | 376,181 | +0.02(+0.32%) |