Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.281 | 7.368 | 7.147 | 7.305 | 6,737,338 | -0.03(-0.46%) |
Feb 27, 2007 | 7.499 | 7.521 | 7.279 | 7.339 | 9,807,927 | -0.22(-2.86%) |
Feb 26, 2007 | 7.626 | 7.680 | 7.497 | 7.555 | 3,138,293 | -0.05(-0.67%) |
Feb 23, 2007 | 7.620 | 7.644 | 7.530 | 7.606 | 4,043,418 | -0.03(-0.35%) |
Feb 22, 2007 | 7.671 | 7.693 | 7.557 | 7.633 | 2,943,537 | -0.05(-0.61%) |
Feb 21, 2007 | 7.736 | 7.736 | 7.604 | 7.680 | 4,313,576 | -0.01(-0.17%) |
Feb 20, 2007 | 7.653 | 7.742 | 7.624 | 7.693 | 5,592,401 | -0.07(-0.86%) |
Feb 16, 2007 | 7.707 | 7.802 | 7.707 | 7.760 | 7,724,602 | +0.00(+0.06%) |
Feb 15, 2007 | 7.693 | 7.787 | 7.604 | 7.756 | 8,900,590 | +0.04(+0.46%) |
Feb 14, 2007 | 7.452 | 7.753 | 7.439 | 7.720 | 10,680,749 | +0.27(+3.68%) |
Feb 13, 2007 | 7.336 | 7.452 | 7.294 | 7.446 | 6,142,635 | +0.13(+1.83%) |
Feb 12, 2007 | 7.261 | 7.334 | 7.227 | 7.312 | 4,464,623 | +0.01(+0.12%) |
Feb 09, 2007 | 7.312 | 7.357 | 7.241 | 7.303 | 4,569,223 | -0.03(-0.40%) |
Feb 08, 2007 | 7.254 | 7.412 | 7.254 | 7.332 | 7,688,667 | +0.11(+1.51%) |
Feb 07, 2007 | 7.185 | 7.256 | 7.109 | 7.223 | 3,922,826 | +0.04(+0.62%) |
Feb 06, 2007 | 7.138 | 7.187 | 7.107 | 7.178 | 3,227,359 | +0.04(+0.59%) |
Feb 05, 2007 | 7.256 | 7.270 | 7.122 | 7.136 | 3,954,545 | -0.13(-1.81%) |
Feb 02, 2007 | 7.299 | 7.348 | 7.236 | 7.267 | 5,997,573 | -0.02(-0.31%) |
Feb 01, 2007 | 7.254 | 7.368 | 7.207 | 7.290 | 7,115,335 | +0.07(+0.96%) |
Jan 31, 2007 | 7.187 | 7.270 | 7.138 | 7.221 | 5,815,907 | +0.02(+0.28%) |
Jan 30, 2007 | 7.165 | 7.234 | 7.131 | 7.200 | 5,675,420 | +0.07(+1.03%) |
Jan 29, 2007 | 7.167 | 7.185 | 7.040 | 7.127 | 4,398,129 | -0.01(-0.09%) |
Jan 26, 2007 | 7.111 | 7.176 | 7.031 | 7.134 | 7,370,874 | +0.03(+0.47%) |
Jan 25, 2007 | 7.138 | 7.140 | 7.013 | 7.100 | 8,602,840 | -0.07(-1.03%) |
Jan 24, 2007 | 7.129 | 7.190 | 7.129 | 7.174 | 6,241,929 | +0.05(+0.69%) |
Jan 23, 2007 | 7.147 | 7.196 | 7.091 | 7.125 | 6,934,664 | -0.02(-0.34%) |
Jan 22, 2007 | 7.180 | 7.209 | 7.102 | 7.149 | 5,793,899 | -0.06(-0.87%) |
Jan 19, 2007 | 7.399 | 7.421 | 7.140 | 7.212 | 10,522,239 | -0.14(-1.94%) |
Jan 18, 2007 | 7.401 | 7.497 | 7.350 | 7.354 | 6,293,049 | -0.02(-0.33%) |
Jan 17, 2007 | 7.397 | 7.461 | 7.357 | 7.379 | 5,920,852 | -0.06(-0.81%) |
Jan 16, 2007 | 7.374 | 7.455 | 7.357 | 7.439 | 5,134,085 | +0.02(+0.24%) |
Jan 12, 2007 | 7.140 | 7.432 | 7.140 | 7.421 | 7,115,537 | +0.26(+3.58%) |
Jan 11, 2007 | 7.189 | 7.223 | 7.140 | 7.165 | 5,883,934 | +0.00(+0.06%) |
Jan 10, 2007 | 7.087 | 7.185 | 7.049 | 7.160 | 4,847,868 | +0.03(+0.44%) |
Jan 09, 2007 | 7.044 | 7.196 | 7.044 | 7.129 | 6,488,299 | +0.09(+1.23%) |
Jan 08, 2007 | 6.893 | 7.078 | 6.868 | 7.042 | 6,024,057 | +0.04(+0.57%) |
Jan 05, 2007 | 6.980 | 7.114 | 6.911 | 7.002 | 8,178,980 | +0.04(+0.64%) |
Jan 04, 2007 | 6.819 | 7.038 | 6.790 | 6.957 | 6,552,338 | +0.16(+2.36%) |
Jan 03, 2007 | 6.532 | 6.980 | 6.532 | 6.797 | 10,835,932 | +0.27(+4.06%) |
Dec 29, 2006 | 6.605 | 6.699 | 6.527 | 6.532 | 2,909,530 | -0.11(-1.64%) |
Dec 28, 2006 | 6.610 | 6.657 | 6.607 | 6.641 | 4,288,263 | +0.01(+0.20%) |
Dec 27, 2006 | 6.607 | 6.681 | 6.567 | 6.628 | 5,164,401 | +0.10(+1.54%) |
Dec 26, 2006 | 6.565 | 6.592 | 6.507 | 6.527 | 3,056,575 | -0.08(-1.25%) |
Dec 22, 2006 | 6.641 | 6.663 | 6.572 | 6.610 | 4,715,918 | -0.04(-0.64%) |
Dec 21, 2006 | 6.701 | 6.710 | 6.634 | 6.652 | 3,181,276 | -0.03(-0.43%) |
Dec 20, 2006 | 6.672 | 6.732 | 6.661 | 6.681 | 2,853,453 | -0.01(-0.17%) |
Dec 19, 2006 | 6.674 | 6.775 | 6.554 | 6.692 | 6,400,682 | -0.02(-0.27%) |
Dec 18, 2006 | 6.848 | 6.882 | 6.674 | 6.710 | 3,444,486 | -0.11(-1.67%) |
Dec 15, 2006 | 6.942 | 6.944 | 6.793 | 6.824 | 9,642,207 | -0.01(-0.13%) |
Dec 14, 2006 | 6.766 | 6.879 | 6.741 | 6.833 | 5,602,041 | +0.10(+1.52%) |
Dec 13, 2006 | 6.830 | 6.888 | 6.721 | 6.730 | 4,382,196 | -0.05(-0.69%) |
Dec 12, 2006 | 6.766 | 6.801 | 6.726 | 6.777 | 5,065,708 | +0.03(+0.40%) |
Dec 11, 2006 | 6.701 | 6.835 | 6.661 | 6.750 | 4,712,773 | +0.02(+0.30%) |
Dec 08, 2006 | 6.861 | 6.871 | 6.728 | 6.730 | 4,009,371 | -0.16(-2.39%) |
Dec 07, 2006 | 6.900 | 6.937 | 6.837 | 6.895 | 5,264,062 | -0.00(-0.06%) |
Dec 06, 2006 | 6.888 | 6.926 | 6.868 | 6.900 | 4,070,557 | +0.00(+0.06%) |
Dec 05, 2006 | 6.911 | 6.917 | 6.871 | 6.895 | 4,707,574 | +0.01(+0.13%) |
Dec 04, 2006 | 6.790 | 6.931 | 6.732 | 6.886 | 5,847,397 | +0.13(+1.91%) |