Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.528 | 6.569 | 6.456 | 6.523 | 2,488,357 | -0.02(-0.23%) |
Feb 27, 2007 | 6.646 | 6.663 | 6.428 | 6.538 | 2,087,173 | -0.19(-2.88%) |
Feb 26, 2007 | 6.844 | 6.888 | 6.729 | 6.732 | 1,967,551 | -0.08(-1.18%) |
Feb 23, 2007 | 6.859 | 6.861 | 6.762 | 6.813 | 1,648,183 | -0.06(-0.93%) |
Feb 22, 2007 | 6.950 | 6.971 | 6.837 | 6.876 | 1,958,523 | -0.05(-0.79%) |
Feb 21, 2007 | 6.774 | 6.945 | 6.752 | 6.931 | 3,039,632 | +0.16(+2.44%) |
Feb 20, 2007 | 6.738 | 6.775 | 6.655 | 6.766 | 3,141,762 | +0.07(+1.05%) |
Feb 16, 2007 | 6.606 | 6.704 | 6.593 | 6.696 | 1,912,818 | +0.07(+1.06%) |
Feb 15, 2007 | 6.556 | 6.651 | 6.547 | 6.626 | 1,573,138 | +0.08(+1.15%) |
Feb 14, 2007 | 6.559 | 6.606 | 6.523 | 6.551 | 2,326,371 | +0.01(+0.11%) |
Feb 13, 2007 | 6.469 | 6.546 | 6.461 | 6.544 | 2,542,813 | +0.10(+1.51%) |
Feb 12, 2007 | 6.474 | 6.522 | 6.428 | 6.447 | 2,312,857 | -0.02(-0.34%) |
Feb 09, 2007 | 6.535 | 6.540 | 6.433 | 6.469 | 2,443,781 | -0.07(-1.03%) |
Feb 08, 2007 | 6.658 | 6.696 | 6.527 | 6.536 | 3,575,673 | -0.20(-2.99%) |
Feb 07, 2007 | 6.766 | 6.779 | 6.555 | 6.737 | 5,650,997 | -0.26(-3.77%) |
Feb 06, 2007 | 6.937 | 7.022 | 6.916 | 7.001 | 2,510,927 | +0.05(+0.75%) |
Feb 05, 2007 | 6.836 | 6.983 | 6.770 | 6.949 | 2,890,669 | +0.11(+1.65%) |
Feb 02, 2007 | 6.965 | 6.965 | 6.793 | 6.836 | 2,259,834 | -0.19(-2.72%) |
Feb 01, 2007 | 6.927 | 7.042 | 6.912 | 7.028 | 878,542 | +0.13(+1.88%) |
Jan 31, 2007 | 6.887 | 6.921 | 6.861 | 6.899 | 1,722,101 | -0.01(-0.14%) |
Jan 30, 2007 | 6.865 | 6.915 | 6.847 | 6.908 | 1,730,000 | +0.07(+0.96%) |
Jan 29, 2007 | 6.799 | 6.887 | 6.780 | 6.843 | 1,105,372 | +0.04(+0.64%) |
Jan 26, 2007 | 6.864 | 6.864 | 6.735 | 6.799 | 954,152 | -0.04(-0.65%) |
Jan 25, 2007 | 6.932 | 6.933 | 6.804 | 6.844 | 1,389,191 | -0.11(-1.59%) |
Jan 24, 2007 | 6.874 | 6.963 | 6.833 | 6.954 | 843,558 | +0.09(+1.25%) |
Jan 23, 2007 | 6.732 | 6.902 | 6.730 | 6.868 | 1,505,427 | +0.14(+2.04%) |
Jan 22, 2007 | 6.846 | 6.852 | 6.695 | 6.731 | 883,620 | -0.10(-1.52%) |
Jan 19, 2007 | 6.797 | 6.867 | 6.774 | 6.835 | 1,214,837 | +0.04(+0.55%) |
Jan 18, 2007 | 6.796 | 6.816 | 6.727 | 6.797 | 1,135,841 | +0.01(+0.09%) |
Jan 17, 2007 | 6.771 | 6.823 | 6.748 | 6.791 | 998,164 | +0.02(+0.25%) |
Jan 16, 2007 | 6.876 | 6.903 | 6.760 | 6.774 | 1,107,065 | -0.10(-1.48%) |
Jan 12, 2007 | 6.718 | 6.876 | 6.718 | 6.876 | 1,336,151 | +0.16(+2.36%) |
Jan 11, 2007 | 6.587 | 6.725 | 6.585 | 6.718 | 844,687 | +0.14(+2.17%) |
Jan 10, 2007 | 6.533 | 6.592 | 6.457 | 6.575 | 1,294,397 | +0.02(+0.37%) |
Jan 09, 2007 | 6.531 | 6.559 | 6.476 | 6.551 | 956,973 | +0.03(+0.49%) |
Jan 08, 2007 | 6.568 | 6.568 | 6.495 | 6.519 | 1,537,590 | -0.05(-0.74%) |
Jan 05, 2007 | 6.682 | 6.682 | 6.501 | 6.568 | 1,744,671 | -0.12(-1.80%) |
Jan 04, 2007 | 6.766 | 6.766 | 6.609 | 6.688 | 1,234,022 | -0.09(-1.29%) |
Jan 03, 2007 | 6.807 | 6.859 | 6.712 | 6.776 | 1,818,024 | -0.01(-0.10%) |
Dec 29, 2006 | 6.840 | 6.854 | 6.736 | 6.783 | 948,509 | -0.05(-0.76%) |
Dec 28, 2006 | 6.837 | 6.910 | 6.806 | 6.836 | 880,235 | -0.00(-0.01%) |
Dec 27, 2006 | 6.748 | 6.842 | 6.747 | 6.836 | 885,313 | +0.09(+1.35%) |
Dec 26, 2006 | 6.646 | 6.753 | 6.628 | 6.745 | 558,046 | +0.11(+1.66%) |
Dec 22, 2006 | 6.671 | 6.677 | 6.608 | 6.635 | 462,687 | -0.02(-0.35%) |
Dec 21, 2006 | 6.764 | 6.787 | 6.647 | 6.658 | 732,400 | -0.08(-1.24%) |
Dec 20, 2006 | 6.691 | 6.801 | 6.691 | 6.742 | 1,151,076 | +0.05(+0.77%) |
Dec 19, 2006 | 6.637 | 6.728 | 6.637 | 6.690 | 2,052,189 | +0.04(+0.63%) |
Dec 18, 2006 | 6.685 | 6.724 | 6.605 | 6.649 | 980,672 | -0.02(-0.27%) |
Dec 15, 2006 | 6.633 | 6.704 | 6.633 | 6.666 | 1,987,864 | +0.04(+0.60%) |
Dec 14, 2006 | 6.543 | 6.673 | 6.543 | 6.626 | 1,799,968 | +0.09(+1.41%) |
Dec 13, 2006 | 6.548 | 6.593 | 6.495 | 6.534 | 1,512,763 | +0.02(+0.27%) |
Dec 12, 2006 | 6.491 | 6.517 | 6.464 | 6.517 | 1,175,339 | +0.03(+0.40%) |
Dec 11, 2006 | 6.465 | 6.503 | 6.460 | 6.491 | 1,522,355 | +0.03(+0.48%) |
Dec 08, 2006 | 6.418 | 6.478 | 6.409 | 6.460 | 1,216,530 | +0.04(+0.55%) |
Dec 07, 2006 | 6.362 | 6.514 | 6.362 | 6.424 | 1,455,209 | +0.05(+0.72%) |
Dec 06, 2006 | 6.349 | 6.429 | 6.331 | 6.378 | 1,387,498 | +0.04(+0.63%) |
Dec 05, 2006 | 6.349 | 6.390 | 6.315 | 6.338 | 1,115,528 | +0.01(+0.08%) |
Dec 04, 2006 | 6.309 | 6.356 | 6.303 | 6.333 | 2,235,007 | +0.02(+0.38%) |