Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.648 | 6.648 | 6.557 | 6.580 | 5,906 | -0.09(-1.35%) |
Feb 27, 2007 | 6.813 | 6.813 | 6.663 | 6.670 | 5,585 | -0.25(-3.59%) |
Feb 26, 2007 | 6.873 | 6.918 | 6.873 | 6.918 | 4,920 | -0.01(-0.11%) |
Feb 23, 2007 | 6.933 | 6.933 | 6.896 | 6.926 | 5,983 | +0.01(+0.11%) |
Feb 22, 2007 | 6.918 | 6.918 | 6.918 | 6.918 | 3,724 | +0.00(+0.00%) |
Feb 21, 2007 | 6.956 | 6.956 | 6.843 | 6.918 | 16,707 | +0.01(+0.11%) |
Feb 20, 2007 | 6.881 | 6.956 | 6.881 | 6.911 | 16,348 | +0.05(+0.66%) |
Feb 16, 2007 | 6.858 | 6.873 | 6.828 | 6.866 | 17,287 | -0.01(-0.11%) |
Feb 15, 2007 | 6.956 | 6.956 | 6.873 | 6.873 | 24,474 | -0.05(-0.65%) |
Feb 14, 2007 | 6.911 | 6.956 | 6.911 | 6.918 | 22,514 | +0.00(+0.00%) |
Feb 13, 2007 | 6.918 | 6.956 | 6.888 | 6.918 | 21,014 | +0.08(+1.21%) |
Feb 12, 2007 | 6.896 | 6.926 | 6.836 | 6.836 | 16,491 | -0.06(-0.87%) |
Feb 09, 2007 | 6.956 | 6.956 | 6.888 | 6.896 | 8,023 | -0.05(-0.76%) |
Feb 08, 2007 | 6.881 | 6.956 | 6.881 | 6.949 | 3,058 | +0.06(+0.87%) |
Feb 07, 2007 | 6.956 | 6.956 | 6.881 | 6.888 | 7,779 | -0.05(-0.65%) |
Feb 06, 2007 | 6.918 | 6.949 | 6.911 | 6.933 | 27,340 | +0.00(+0.00%) |
Feb 05, 2007 | 6.956 | 6.956 | 6.918 | 6.933 | 6,737 | -0.02(-0.32%) |
Feb 02, 2007 | 6.933 | 6.956 | 6.933 | 6.956 | 5,585 | +0.00(+0.00%) |
Feb 01, 2007 | 6.971 | 6.971 | 6.949 | 6.956 | 7,368 | -0.18(-2.53%) |
Jan 31, 2007 | 6.821 | 7.137 | 6.821 | 7.137 | 35,602 | +0.17(+2.37%) |
Jan 30, 2007 | 6.956 | 6.979 | 6.956 | 6.971 | 3,590 | +0.07(+0.98%) |
Jan 29, 2007 | 6.851 | 6.903 | 6.851 | 6.903 | 1,170 | +0.05(+0.66%) |
Jan 26, 2007 | 6.911 | 6.963 | 6.828 | 6.858 | 10,636 | -0.02(-0.33%) |
Jan 25, 2007 | 6.798 | 6.881 | 6.798 | 6.881 | 7,569 | +0.03(+0.44%) |
Jan 24, 2007 | 6.934 | 6.956 | 6.851 | 6.851 | 12,095 | -0.14(-1.94%) |
Jan 23, 2007 | 6.903 | 7.076 | 6.866 | 6.986 | 5,985 | +0.13(+1.86%) |
Jan 22, 2007 | 6.956 | 6.956 | 6.858 | 6.858 | 12,499 | -0.06(-0.87%) |
Jan 19, 2007 | 7.046 | 7.069 | 6.918 | 6.918 | 13,297 | +0.00(+0.00%) |
Jan 18, 2007 | 6.903 | 6.941 | 6.873 | 6.918 | 8,644 | +0.11(+1.55%) |
Jan 17, 2007 | 6.858 | 6.994 | 6.813 | 6.813 | 77,408 | -0.02(-0.33%) |
Jan 16, 2007 | 6.708 | 6.873 | 6.708 | 6.836 | 12,041 | +0.07(+1.00%) |
Jan 12, 2007 | 6.903 | 6.911 | 6.708 | 6.768 | 8,909 | -0.16(-2.28%) |
Jan 11, 2007 | 6.919 | 6.937 | 6.919 | 6.926 | 4,026 | -0.07(-0.97%) |
Jan 10, 2007 | 7.039 | 7.054 | 6.994 | 6.994 | 12,890 | -0.08(-1.17%) |
Jan 09, 2007 | 7.061 | 7.076 | 7.061 | 7.076 | 7,182 | -0.01(-0.11%) |
Jan 08, 2007 | 7.144 | 7.174 | 7.084 | 7.084 | 9,009 | -0.02(-0.32%) |
Jan 05, 2007 | 7.009 | 7.106 | 7.009 | 7.106 | 1,994 | -0.04(-0.53%) |
Jan 04, 2007 | 7.204 | 7.219 | 7.144 | 7.144 | 24,350 | -0.03(-0.42%) |
Jan 03, 2007 | 7.159 | 7.242 | 7.144 | 7.174 | 13,727 | -0.02(-0.31%) |
Dec 29, 2006 | 6.445 | 7.212 | 6.445 | 7.197 | 24,974 | +0.08(+1.16%) |
Dec 28, 2006 | 7.144 | 7.189 | 7.084 | 7.114 | 18,511 | +0.02(+0.32%) |
Dec 27, 2006 | 7.084 | 7.106 | 7.084 | 7.091 | 7,047 | +0.02(+0.32%) |
Dec 26, 2006 | 7.001 | 7.076 | 7.001 | 7.069 | 9,840 | +0.04(+0.53%) |
Dec 22, 2006 | 7.076 | 7.136 | 6.715 | 7.031 | 17,945 | +0.02(+0.21%) |
Dec 21, 2006 | 6.964 | 7.069 | 6.956 | 7.016 | 35,176 | +0.25(+3.67%) |
Dec 20, 2006 | 6.317 | 6.873 | 6.317 | 6.768 | 20,991 | +0.44(+7.02%) |
Dec 19, 2006 | 6.354 | 6.354 | 6.324 | 6.324 | 18,656 | +0.02(+0.24%) |
Dec 18, 2006 | 6.046 | 6.309 | 6.046 | 6.309 | 14,428 | +0.25(+4.09%) |
Dec 15, 2006 | 6.008 | 6.114 | 5.978 | 6.061 | 30,220 | +0.06(+1.00%) |
Dec 14, 2006 | 5.775 | 6.015 | 5.768 | 6.001 | 16,878 | +0.18(+3.10%) |
Dec 13, 2006 | 5.903 | 6.054 | 5.693 | 5.821 | 19,877 | -0.10(-1.65%) |
Dec 12, 2006 | 6.046 | 6.046 | 5.760 | 5.918 | 22,824 | +0.15(+2.61%) |
Dec 11, 2006 | 5.392 | 5.768 | 5.377 | 5.768 | 27,914 | +0.39(+7.27%) |
Dec 08, 2006 | 5.384 | 5.392 | 5.339 | 5.377 | 37,958 | +0.01(+0.14%) |
Dec 07, 2006 | 5.264 | 5.377 | 5.264 | 5.369 | 35,771 | +0.09(+1.71%) |
Dec 06, 2006 | 5.317 | 5.324 | 5.279 | 5.279 | 22,816 | -0.05(-0.99%) |
Dec 05, 2006 | 5.332 | 5.339 | 5.302 | 5.332 | 34,772 | +0.02(+0.42%) |
Dec 04, 2006 | 5.302 | 5.339 | 5.264 | 5.309 | 13,522 | +0.04(+0.71%) |