Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.921 | 7.031 | 6.921 | 7.027 | 80,985 | +0.12(+1.77%) |
Mar 29, 2007 | 6.968 | 6.999 | 6.829 | 6.905 | 1,032,206 | +0.06(+0.93%) |
Mar 28, 2007 | 6.799 | 6.875 | 6.769 | 6.841 | 79,327 | -0.10(-1.46%) |
Mar 27, 2007 | 6.955 | 6.968 | 6.938 | 6.943 | 37,414 | -0.03(-0.42%) |
Mar 26, 2007 | 6.993 | 6.993 | 6.892 | 6.972 | 309,259 | -0.04(-0.54%) |
Mar 23, 2007 | 6.993 | 7.095 | 6.993 | 7.010 | 40,492 | -0.03(-0.42%) |
Mar 22, 2007 | 6.968 | 7.052 | 6.959 | 7.040 | 46,649 | +0.08(+1.09%) |
Mar 21, 2007 | 7.074 | 7.171 | 6.812 | 6.964 | 218,328 | +0.07(+1.04%) |
Mar 20, 2007 | 6.875 | 6.926 | 6.858 | 6.892 | 62,514 | +0.01(+0.18%) |
Mar 19, 2007 | 6.858 | 6.900 | 6.816 | 6.879 | 51,148 | +0.02(+0.31%) |
Mar 16, 2007 | 6.909 | 6.934 | 6.858 | 6.858 | 81,458 | -0.05(-0.67%) |
Mar 15, 2007 | 6.740 | 6.997 | 6.740 | 6.905 | 129,765 | +0.15(+2.19%) |
Mar 14, 2007 | 6.664 | 6.833 | 6.664 | 6.757 | 100,165 | +0.00(+0.06%) |
Mar 13, 2007 | 6.989 | 6.981 | 6.740 | 6.753 | 118,636 | -0.24(-3.38%) |
Mar 12, 2007 | 7.023 | 7.065 | 6.951 | 6.989 | 33,625 | -0.05(-0.66%) |
Mar 09, 2007 | 7.010 | 7.078 | 6.930 | 7.035 | 123,135 | +0.08(+1.15%) |
Mar 08, 2007 | 6.905 | 6.993 | 6.888 | 6.955 | 67,961 | +0.09(+1.29%) |
Mar 07, 2007 | 6.795 | 6.896 | 6.681 | 6.867 | 88,799 | +0.11(+1.62%) |
Mar 06, 2007 | 6.850 | 6.905 | 6.719 | 6.757 | 156,760 | +0.16(+2.43%) |
Mar 05, 2007 | 6.588 | 6.651 | 6.554 | 6.596 | 363,012 | -0.08(-1.14%) |
Mar 02, 2007 | 6.900 | 6.909 | 6.668 | 6.672 | 219,039 | -0.23(-3.30%) |
Mar 01, 2007 | 6.972 | 6.985 | 6.440 | 6.900 | 125,977 | -0.07(-1.03%) |
Feb 28, 2007 | 6.875 | 7.065 | 6.875 | 6.972 | 70,566 | +0.03(+0.43%) |
Feb 27, 2007 | 7.162 | 7.251 | 6.862 | 6.943 | 97,797 | -0.19(-2.72%) |
Feb 26, 2007 | 7.171 | 7.179 | 7.137 | 7.137 | 203,410 | -0.02(-0.29%) |
Feb 23, 2007 | 7.171 | 7.179 | 7.158 | 7.158 | 102,533 | -0.01(-0.18%) |
Feb 22, 2007 | 7.116 | 7.179 | 7.116 | 7.171 | 115,794 | +0.04(+0.53%) |
Feb 21, 2007 | 7.112 | 7.183 | 7.112 | 7.133 | 136,159 | -0.02(-0.24%) |
Feb 20, 2007 | 7.133 | 7.179 | 7.103 | 7.150 | 84,774 | +0.03(+0.47%) |
Feb 16, 2007 | 7.057 | 7.137 | 7.048 | 7.116 | 140,658 | +0.15(+2.12%) |
Feb 15, 2007 | 6.968 | 7.048 | 6.862 | 6.968 | 736,681 | +0.00(+0.00%) |
Feb 14, 2007 | 6.900 | 6.985 | 6.900 | 6.968 | 61,330 | +0.07(+0.98%) |
Feb 13, 2007 | 6.871 | 6.913 | 6.871 | 6.900 | 58,015 | -0.05(-0.67%) |
Feb 12, 2007 | 6.913 | 6.976 | 6.888 | 6.947 | 148,236 | -0.01(-0.12%) |
Feb 09, 2007 | 6.883 | 6.997 | 6.883 | 6.955 | 52,569 | +0.05(+0.73%) |
Feb 08, 2007 | 6.968 | 6.968 | 6.875 | 6.905 | 32,915 | -0.06(-0.91%) |
Feb 07, 2007 | 6.989 | 7.002 | 6.955 | 6.968 | 43,334 | +0.00(+0.00%) |
Feb 06, 2007 | 6.976 | 7.031 | 6.947 | 6.968 | 200,095 | -0.03(-0.48%) |
Feb 05, 2007 | 7.010 | 7.052 | 6.968 | 7.002 | 107,980 | -0.05(-0.72%) |
Feb 02, 2007 | 7.061 | 7.095 | 7.006 | 7.052 | 24,153 | -0.01(-0.12%) |
Feb 01, 2007 | 7.074 | 7.137 | 7.019 | 7.061 | 210,040 | -0.00(-0.06%) |
Jan 31, 2007 | 7.031 | 7.074 | 7.002 | 7.065 | 50,674 | +0.03(+0.48%) |
Jan 30, 2007 | 7.065 | 7.078 | 7.010 | 7.031 | 93,772 | -0.05(-0.66%) |
Jan 29, 2007 | 7.116 | 7.137 | 7.065 | 7.078 | 143,500 | -0.04(-0.53%) |
Jan 26, 2007 | 7.171 | 7.171 | 7.099 | 7.116 | 199,858 | -0.00(-0.06%) |
Jan 25, 2007 | 7.179 | 7.230 | 7.095 | 7.120 | 230,642 | -0.04(-0.53%) |
Jan 24, 2007 | 7.175 | 7.179 | 7.133 | 7.158 | 61,094 | +0.03(+0.36%) |
Jan 23, 2007 | 7.095 | 7.166 | 7.052 | 7.133 | 89,983 | -0.00(-0.06%) |
Jan 22, 2007 | 7.057 | 7.141 | 6.964 | 7.137 | 556,951 | +0.16(+2.30%) |
Jan 19, 2007 | 6.905 | 6.976 | 6.879 | 6.976 | 68,198 | +0.11(+1.54%) |
Jan 18, 2007 | 6.964 | 6.976 | 6.862 | 6.871 | 53,990 | -0.01(-0.18%) |
Jan 17, 2007 | 6.926 | 6.926 | 6.867 | 6.883 | 61,330 | -0.05(-0.67%) |
Jan 16, 2007 | 6.867 | 6.964 | 6.867 | 6.930 | 87,615 | -0.06(-0.85%) |
Jan 12, 2007 | 7.052 | 7.052 | 6.938 | 6.989 | 125,740 | +0.00(+0.00%) |
Jan 11, 2007 | 6.820 | 7.010 | 6.807 | 6.989 | 120,530 | +0.17(+2.54%) |
Jan 10, 2007 | 6.926 | 6.947 | 6.799 | 6.816 | 59,673 | -0.15(-2.18%) |
Jan 09, 2007 | 7.014 | 7.027 | 6.947 | 6.968 | 150,840 | -0.04(-0.60%) |
Jan 08, 2007 | 7.010 | 7.035 | 7.006 | 7.010 | 181,151 | +0.00(+0.06%) |
Jan 05, 2007 | 7.052 | 7.052 | 6.888 | 7.006 | 112,716 | -0.01(-0.12%) |
Jan 04, 2007 | 7.027 | 7.057 | 6.985 | 7.014 | 82,879 | -0.05(-0.72%) |