Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.863 | 5.956 | 5.848 | 5.849 | 2,255,647 | -0.01(-0.12%) |
Feb 27, 2007 | 6.121 | 6.121 | 5.856 | 5.856 | 1,889,144 | -0.33(-5.36%) |
Feb 26, 2007 | 6.284 | 6.299 | 6.184 | 6.188 | 1,973,035 | -0.06(-0.89%) |
Feb 23, 2007 | 6.294 | 6.324 | 6.231 | 6.243 | 1,957,649 | -0.07(-1.15%) |
Feb 22, 2007 | 6.297 | 6.342 | 6.241 | 6.316 | 1,398,539 | +0.02(+0.26%) |
Feb 21, 2007 | 6.081 | 6.310 | 6.001 | 6.300 | 3,036,223 | +0.19(+3.15%) |
Feb 20, 2007 | 6.039 | 6.134 | 5.944 | 6.108 | 2,092,490 | +0.04(+0.58%) |
Feb 16, 2007 | 6.085 | 6.125 | 5.986 | 6.073 | 2,219,816 | -0.04(-0.60%) |
Feb 15, 2007 | 6.168 | 6.195 | 6.042 | 6.109 | 2,071,222 | -0.09(-1.42%) |
Feb 14, 2007 | 5.993 | 6.225 | 5.993 | 6.198 | 4,824,034 | +0.24(+4.11%) |
Feb 13, 2007 | 5.919 | 5.983 | 5.907 | 5.953 | 2,726,774 | +0.07(+1.12%) |
Feb 12, 2007 | 5.970 | 5.987 | 5.827 | 5.887 | 1,779,617 | -0.08(-1.27%) |
Feb 09, 2007 | 6.306 | 6.306 | 5.903 | 5.963 | 2,752,066 | -0.33(-5.27%) |
Feb 08, 2007 | 6.614 | 6.615 | 6.278 | 6.295 | 5,432,803 | -1.08(-14.66%) |
Feb 07, 2007 | 7.439 | 7.467 | 7.162 | 7.376 | 1,031,392 | -0.00(-0.05%) |
Feb 06, 2007 | 7.291 | 7.522 | 7.291 | 7.380 | 738,474 | -0.01(-0.16%) |
Feb 05, 2007 | 7.529 | 7.529 | 7.292 | 7.391 | 668,402 | -0.10(-1.39%) |
Feb 02, 2007 | 7.560 | 7.639 | 7.457 | 7.496 | 1,270,435 | -0.06(-0.80%) |
Feb 01, 2007 | 7.559 | 7.640 | 7.399 | 7.556 | 1,238,040 | +0.02(+0.25%) |
Jan 31, 2007 | 7.496 | 7.623 | 7.436 | 7.537 | 954,149 | -0.01(-0.14%) |
Jan 30, 2007 | 7.601 | 7.676 | 7.519 | 7.548 | 651,015 | -0.07(-0.91%) |
Jan 29, 2007 | 7.595 | 7.647 | 7.462 | 7.617 | 298,431 | -0.01(-0.17%) |
Jan 26, 2007 | 7.532 | 7.646 | 7.443 | 7.630 | 377,686 | +0.10(+1.28%) |
Jan 25, 2007 | 7.717 | 7.760 | 7.506 | 7.533 | 502,477 | -0.19(-2.49%) |
Jan 24, 2007 | 7.632 | 7.752 | 7.594 | 7.726 | 356,152 | +0.11(+1.44%) |
Jan 23, 2007 | 7.494 | 7.684 | 7.461 | 7.616 | 369,281 | +0.10(+1.29%) |
Jan 22, 2007 | 7.505 | 7.610 | 7.467 | 7.519 | 501,277 | -0.01(-0.10%) |
Jan 19, 2007 | 7.494 | 7.578 | 7.241 | 7.526 | 1,475,026 | +0.00(+0.02%) |
Jan 18, 2007 | 7.647 | 7.716 | 7.449 | 7.524 | 601,610 | -0.15(-1.91%) |
Jan 17, 2007 | 7.782 | 7.855 | 7.634 | 7.671 | 418,953 | -0.17(-2.19%) |
Jan 16, 2007 | 7.889 | 7.951 | 7.736 | 7.843 | 584,512 | +0.00(+0.02%) |
Jan 12, 2007 | 7.657 | 7.868 | 7.657 | 7.841 | 439,654 | +0.15(+1.95%) |
Jan 11, 2007 | 7.636 | 7.879 | 7.614 | 7.691 | 480,821 | +0.08(+1.10%) |
Jan 10, 2007 | 7.514 | 7.718 | 7.474 | 7.607 | 611,893 | +0.06(+0.74%) |
Jan 09, 2007 | 7.810 | 7.810 | 7.536 | 7.551 | 870,470 | -0.27(-3.45%) |
Jan 08, 2007 | 7.774 | 7.867 | 7.674 | 7.821 | 445,034 | +0.03(+0.36%) |
Jan 05, 2007 | 7.978 | 8.023 | 7.749 | 7.793 | 506,457 | -0.25(-3.09%) |
Jan 04, 2007 | 7.827 | 8.088 | 7.793 | 8.042 | 824,466 | +0.21(+2.73%) |
Jan 03, 2007 | 7.964 | 8.092 | 7.779 | 7.827 | 968,101 | +0.00(+0.01%) |
Dec 29, 2006 | 8.017 | 8.113 | 7.816 | 7.827 | 648,892 | -0.17(-2.17%) |
Dec 28, 2006 | 8.023 | 8.038 | 7.926 | 8.000 | 640,065 | -0.02(-0.21%) |
Dec 27, 2006 | 7.693 | 8.031 | 7.693 | 8.017 | 685,567 | +0.32(+4.14%) |
Dec 26, 2006 | 7.628 | 7.770 | 7.582 | 7.699 | 592,649 | +0.10(+1.34%) |
Dec 22, 2006 | 7.660 | 7.773 | 7.538 | 7.597 | 704,545 | -0.09(-1.12%) |
Dec 21, 2006 | 7.752 | 7.812 | 7.586 | 7.684 | 502,333 | -0.05(-0.59%) |
Dec 20, 2006 | 7.759 | 7.847 | 7.661 | 7.729 | 634,372 | -0.01(-0.19%) |
Dec 19, 2006 | 7.832 | 7.891 | 7.710 | 7.744 | 554,795 | -0.11(-1.41%) |
Dec 18, 2006 | 8.015 | 8.139 | 7.822 | 7.854 | 436,730 | -0.13(-1.59%) |
Dec 15, 2006 | 7.947 | 8.138 | 7.936 | 7.981 | 1,013,015 | +0.05(+0.61%) |
Dec 14, 2006 | 8.038 | 8.257 | 7.888 | 7.933 | 956,050 | -0.07(-0.91%) |
Dec 13, 2006 | 7.886 | 8.157 | 7.885 | 8.006 | 969,291 | +0.21(+2.71%) |
Dec 12, 2006 | 8.012 | 8.038 | 7.652 | 7.794 | 1,016,584 | -0.20(-2.49%) |
Dec 11, 2006 | 7.891 | 8.027 | 7.819 | 7.993 | 485,701 | +0.12(+1.57%) |
Dec 08, 2006 | 7.930 | 8.040 | 7.780 | 7.870 | 831,159 | -0.12(-1.49%) |
Dec 07, 2006 | 7.973 | 8.078 | 7.920 | 7.988 | 1,515,093 | +0.04(+0.48%) |
Dec 06, 2006 | 8.019 | 8.065 | 7.893 | 7.951 | 879,441 | -0.10(-1.27%) |
Dec 05, 2006 | 7.825 | 8.151 | 7.817 | 8.053 | 823,043 | +0.28(+3.55%) |
Dec 04, 2006 | 7.800 | 7.862 | 7.671 | 7.777 | 1,156,850 | -0.02(-0.23%) |