Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.804 | 6.943 | 6.804 | 6.943 | 129,190 | +0.15(+2.17%) |
Feb 27, 2007 | 6.968 | 6.984 | 6.714 | 6.796 | 243,472 | -0.21(-3.04%) |
Feb 26, 2007 | 7.091 | 7.124 | 7.001 | 7.009 | 116,024 | -0.07(-1.04%) |
Feb 23, 2007 | 6.984 | 7.312 | 6.984 | 7.083 | 101,946 | +0.04(+0.58%) |
Feb 22, 2007 | 7.132 | 7.230 | 7.001 | 7.042 | 177,180 | -0.11(-1.49%) |
Feb 21, 2007 | 7.132 | 7.214 | 7.132 | 7.148 | 209,262 | -0.02(-0.23%) |
Feb 20, 2007 | 7.247 | 7.247 | 7.107 | 7.165 | 315,599 | -0.20(-2.78%) |
Feb 16, 2007 | 7.369 | 7.378 | 7.304 | 7.369 | 118,434 | +0.02(+0.22%) |
Feb 15, 2007 | 7.624 | 7.648 | 7.296 | 7.353 | 585,873 | -0.32(-4.17%) |
Feb 14, 2007 | 7.665 | 7.722 | 7.624 | 7.673 | 218,652 | +0.05(+0.65%) |
Feb 13, 2007 | 8.017 | 8.115 | 7.542 | 7.624 | 525,040 | -0.36(-4.52%) |
Feb 12, 2007 | 7.911 | 8.033 | 7.689 | 7.984 | 219,612 | +0.13(+1.67%) |
Feb 09, 2007 | 7.796 | 7.952 | 7.796 | 7.853 | 116,515 | +0.07(+0.84%) |
Feb 08, 2007 | 7.763 | 7.812 | 7.722 | 7.788 | 54,808 | -0.03(-0.42%) |
Feb 07, 2007 | 7.812 | 7.853 | 7.673 | 7.820 | 121,114 | -0.02(-0.21%) |
Feb 06, 2007 | 7.894 | 7.952 | 7.738 | 7.837 | 83,318 | -0.03(-0.36%) |
Feb 05, 2007 | 7.771 | 7.927 | 7.771 | 7.865 | 163,884 | +0.27(+3.50%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.427 | 7.599 | 117,194 | -0.17(-2.21%) |
Feb 01, 2007 | 7.583 | 7.788 | 7.558 | 7.771 | 441,091 | +0.38(+5.10%) |
Jan 31, 2007 | 7.115 | 7.468 | 7.115 | 7.394 | 294,470 | +0.25(+3.56%) |
Jan 30, 2007 | 7.214 | 7.279 | 7.132 | 7.140 | 97,213 | -0.07(-1.02%) |
Jan 29, 2007 | 7.214 | 7.222 | 7.132 | 7.214 | 96,393 | +0.02(+0.34%) |
Jan 26, 2007 | 7.230 | 7.243 | 7.115 | 7.189 | 111,560 | -0.07(-0.90%) |
Jan 25, 2007 | 7.206 | 7.296 | 7.111 | 7.255 | 80,909 | +0.05(+0.68%) |
Jan 24, 2007 | 7.132 | 7.222 | 7.107 | 7.206 | 67,932 | +0.02(+0.34%) |
Jan 23, 2007 | 7.206 | 7.263 | 7.115 | 7.181 | 77,126 | +0.00(+0.00%) |
Jan 22, 2007 | 7.197 | 7.271 | 7.074 | 7.181 | 98,178 | +0.01(+0.11%) |
Jan 19, 2007 | 7.107 | 7.329 | 7.107 | 7.173 | 52,572 | +0.05(+0.69%) |
Jan 18, 2007 | 7.247 | 7.255 | 7.091 | 7.124 | 175,229 | -0.07(-0.91%) |
Jan 17, 2007 | 7.115 | 7.238 | 7.107 | 7.189 | 42,870 | +0.09(+1.27%) |
Jan 16, 2007 | 7.050 | 7.206 | 7.042 | 7.099 | 160,308 | +0.03(+0.46%) |
Jan 12, 2007 | 7.099 | 7.181 | 7.058 | 7.066 | 74,611 | -0.06(-0.81%) |
Jan 11, 2007 | 7.214 | 7.271 | 7.009 | 7.124 | 79,573 | -0.06(-0.80%) |
Jan 10, 2007 | 7.091 | 7.345 | 7.066 | 7.181 | 89,220 | -0.02(-0.23%) |
Jan 09, 2007 | 7.238 | 7.525 | 7.197 | 7.197 | 301,547 | -0.07(-0.90%) |
Jan 08, 2007 | 7.247 | 7.460 | 7.247 | 7.263 | 158,785 | -0.10(-1.34%) |
Jan 05, 2007 | 7.337 | 7.410 | 7.263 | 7.361 | 251,783 | +0.02(+0.22%) |
Jan 04, 2007 | 7.304 | 7.501 | 7.214 | 7.345 | 252,706 | +0.04(+0.56%) |
Jan 03, 2007 | 7.173 | 7.443 | 7.140 | 7.304 | 251,021 | +0.08(+1.14%) |
Dec 29, 2006 | 7.247 | 7.329 | 7.148 | 7.222 | 218,617 | -0.05(-0.68%) |
Dec 28, 2006 | 7.173 | 7.312 | 7.107 | 7.271 | 530,495 | +0.06(+0.80%) |
Dec 27, 2006 | 7.263 | 7.312 | 7.181 | 7.214 | 297,171 | -0.08(-1.12%) |
Dec 26, 2006 | 7.361 | 7.402 | 7.296 | 7.296 | 313,627 | -0.09(-1.22%) |
Dec 22, 2006 | 7.402 | 7.492 | 7.386 | 7.386 | 73,309 | -0.04(-0.55%) |
Dec 21, 2006 | 7.427 | 7.435 | 7.361 | 7.427 | 325,862 | -0.03(-0.44%) |
Dec 20, 2006 | 7.402 | 7.558 | 7.378 | 7.460 | 210,323 | +0.06(+0.78%) |
Dec 19, 2006 | 7.460 | 7.460 | 7.337 | 7.402 | 334,580 | -0.08(-1.10%) |
Dec 18, 2006 | 7.599 | 7.697 | 7.460 | 7.484 | 390,070 | -0.11(-1.40%) |
Dec 15, 2006 | 7.173 | 7.771 | 7.148 | 7.591 | 1,797,546 | +0.33(+4.51%) |
Dec 14, 2006 | 7.304 | 7.369 | 7.189 | 7.263 | 268,861 | +0.03(+0.45%) |
Dec 13, 2006 | 7.050 | 7.369 | 7.050 | 7.230 | 181,098 | +0.25(+3.64%) |
Dec 12, 2006 | 6.894 | 7.091 | 6.853 | 6.976 | 160,397 | +0.05(+0.71%) |
Dec 11, 2006 | 7.025 | 7.091 | 6.902 | 6.927 | 125,835 | -0.12(-1.74%) |
Dec 08, 2006 | 6.968 | 7.115 | 6.935 | 7.050 | 102,499 | +0.07(+0.94%) |
Dec 07, 2006 | 7.181 | 7.188 | 6.968 | 6.984 | 102,033 | -0.25(-3.40%) |
Dec 06, 2006 | 7.214 | 7.263 | 7.165 | 7.230 | 95,739 | -0.04(-0.56%) |
Dec 05, 2006 | 7.165 | 7.337 | 7.099 | 7.271 | 68,677 | +0.08(+1.12%) |
Dec 04, 2006 | 7.222 | 7.443 | 7.148 | 7.190 | 166,698 | -0.18(-2.43%) |