Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.813 | 7.140 | 6.783 | 7.116 | 97,088 | +0.31(+4.63%) |
Feb 27, 2007 | 7.086 | 7.122 | 6.801 | 6.801 | 157,190 | -0.38(-5.23%) |
Feb 26, 2007 | 7.207 | 7.262 | 7.146 | 7.177 | 86,190 | +0.05(+0.64%) |
Feb 23, 2007 | 7.171 | 7.268 | 7.131 | 7.131 | 154,218 | +0.01(+0.08%) |
Feb 22, 2007 | 7.798 | 7.798 | 7.001 | 7.125 | 125,818 | +0.12(+1.77%) |
Feb 21, 2007 | 7.101 | 7.104 | 6.950 | 7.001 | 147,283 | -0.05(-0.73%) |
Feb 20, 2007 | 6.813 | 7.080 | 6.771 | 7.053 | 134,404 | +0.25(+3.65%) |
Feb 16, 2007 | 6.841 | 6.874 | 6.701 | 6.804 | 177,664 | -0.02(-0.27%) |
Feb 15, 2007 | 6.935 | 7.004 | 6.801 | 6.822 | 141,669 | -0.14(-1.96%) |
Feb 14, 2007 | 6.995 | 7.022 | 6.916 | 6.959 | 88,832 | -0.04(-0.52%) |
Feb 13, 2007 | 6.813 | 7.059 | 6.813 | 6.995 | 159,832 | +0.15(+2.17%) |
Feb 12, 2007 | 6.853 | 6.956 | 6.807 | 6.847 | 151,576 | -0.08(-1.18%) |
Feb 09, 2007 | 6.889 | 7.065 | 6.889 | 6.928 | 162,804 | +0.09(+1.33%) |
Feb 08, 2007 | 6.977 | 7.192 | 6.777 | 6.838 | 350,046 | -0.18(-2.63%) |
Feb 07, 2007 | 7.171 | 7.231 | 6.971 | 7.022 | 233,143 | -0.10(-1.44%) |
Feb 06, 2007 | 6.838 | 7.168 | 6.838 | 7.125 | 331,883 | +0.21(+3.07%) |
Feb 05, 2007 | 7.056 | 7.074 | 6.626 | 6.913 | 1,010,510 | -0.39(-5.31%) |
Feb 02, 2007 | 7.873 | 7.925 | 7.280 | 7.301 | 518,134 | -0.54(-6.84%) |
Feb 01, 2007 | 7.746 | 7.843 | 7.737 | 7.837 | 164,455 | +0.17(+2.17%) |
Jan 31, 2007 | 7.646 | 7.704 | 7.616 | 7.670 | 118,883 | +0.06(+0.84%) |
Jan 30, 2007 | 7.419 | 7.692 | 7.398 | 7.607 | 166,106 | +0.21(+2.82%) |
Jan 29, 2007 | 7.586 | 7.616 | 7.383 | 7.398 | 153,227 | -0.21(-2.75%) |
Jan 26, 2007 | 7.692 | 7.695 | 7.543 | 7.607 | 128,790 | -0.12(-1.53%) |
Jan 25, 2007 | 7.695 | 7.831 | 7.673 | 7.725 | 161,153 | +0.03(+0.39%) |
Jan 24, 2007 | 7.631 | 7.722 | 7.570 | 7.695 | 130,111 | +0.06(+0.83%) |
Jan 23, 2007 | 7.449 | 7.670 | 7.345 | 7.631 | 241,730 | +0.15(+1.98%) |
Jan 22, 2007 | 7.540 | 7.746 | 7.419 | 7.483 | 224,557 | -0.24(-3.14%) |
Jan 19, 2007 | 7.649 | 7.828 | 7.649 | 7.725 | 122,185 | +0.02(+0.20%) |
Jan 18, 2007 | 7.707 | 7.937 | 7.486 | 7.710 | 309,427 | +0.00(+0.04%) |
Jan 17, 2007 | 7.268 | 7.716 | 7.249 | 7.707 | 561,394 | +0.31(+4.18%) |
Jan 16, 2007 | 8.555 | 8.567 | 7.365 | 7.398 | 1,098,022 | -1.36(-15.55%) |
Jan 12, 2007 | 8.570 | 8.933 | 8.570 | 8.761 | 173,371 | +0.21(+2.48%) |
Jan 11, 2007 | 8.476 | 8.615 | 8.455 | 8.549 | 136,716 | +0.08(+0.97%) |
Jan 10, 2007 | 8.403 | 8.476 | 8.373 | 8.467 | 155,539 | +0.15(+1.82%) |
Jan 09, 2007 | 8.291 | 8.352 | 8.191 | 8.315 | 96,758 | +0.03(+0.33%) |
Jan 08, 2007 | 8.116 | 8.349 | 8.116 | 8.288 | 157,851 | +0.12(+1.52%) |
Jan 05, 2007 | 8.191 | 8.234 | 8.164 | 8.164 | 106,334 | -0.06(-0.77%) |
Jan 04, 2007 | 7.997 | 8.282 | 7.951 | 8.228 | 198,469 | +0.22(+2.80%) |
Jan 03, 2007 | 8.358 | 8.433 | 7.873 | 8.003 | 299,520 | -0.39(-4.62%) |
Dec 29, 2006 | 8.724 | 8.761 | 8.331 | 8.391 | 195,497 | -0.36(-4.15%) |
Dec 28, 2006 | 8.585 | 8.782 | 8.533 | 8.754 | 172,051 | +0.17(+1.98%) |
Dec 27, 2006 | 8.176 | 8.597 | 8.173 | 8.585 | 167,097 | +0.45(+5.55%) |
Dec 26, 2006 | 8.055 | 8.215 | 8.043 | 8.134 | 120,865 | +0.26(+3.31%) |
Dec 22, 2006 | 7.782 | 7.961 | 7.782 | 7.873 | 113,269 | +0.13(+1.64%) |
Dec 21, 2006 | 7.904 | 7.943 | 7.655 | 7.746 | 96,097 | -0.12(-1.50%) |
Dec 20, 2006 | 7.728 | 7.879 | 7.728 | 7.864 | 90,153 | +0.14(+1.76%) |
Dec 19, 2006 | 7.631 | 7.846 | 7.631 | 7.728 | 51,846 | +0.06(+0.83%) |
Dec 18, 2006 | 7.904 | 7.949 | 7.661 | 7.664 | 104,683 | -0.18(-2.24%) |
Dec 15, 2006 | 7.722 | 7.873 | 7.722 | 7.840 | 148,934 | +0.14(+1.81%) |
Dec 14, 2006 | 7.434 | 7.761 | 7.434 | 7.701 | 137,706 | +0.34(+4.56%) |
Dec 13, 2006 | 7.192 | 7.440 | 7.162 | 7.365 | 197,478 | +0.29(+4.15%) |
Dec 12, 2006 | 7.586 | 7.661 | 7.071 | 7.071 | 163,464 | -0.51(-6.79%) |
Dec 11, 2006 | 7.595 | 7.601 | 7.570 | 7.586 | 90,483 | +0.04(+0.56%) |
Dec 08, 2006 | 7.598 | 7.601 | 7.537 | 7.543 | 48,213 | -0.03(-0.36%) |
Dec 07, 2006 | 7.601 | 7.601 | 7.537 | 7.570 | 43,920 | -0.03(-0.40%) |
Dec 06, 2006 | 7.598 | 7.601 | 7.570 | 7.601 | 41,609 | +0.00(+0.04%) |
Dec 05, 2006 | 7.586 | 7.598 | 7.498 | 7.598 | 66,046 | +0.03(+0.36%) |
Dec 04, 2006 | 7.564 | 7.601 | 7.519 | 7.570 | 101,381 | +0.02(+0.32%) |