Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.880 | 6.925 | 6.836 | 6.874 | 14,981,706 | -0.03(-0.46%) |
Mar 29, 2007 | 6.996 | 7.079 | 6.810 | 6.906 | 35,430,544 | -0.01(-0.18%) |
Mar 28, 2007 | 7.111 | 7.111 | 6.906 | 6.919 | 21,409,984 | -0.19(-2.70%) |
Mar 27, 2007 | 7.277 | 7.277 | 7.111 | 7.111 | 10,234,037 | -0.20(-2.71%) |
Mar 26, 2007 | 7.290 | 7.315 | 7.181 | 7.309 | 15,057,654 | +0.04(+0.53%) |
Mar 23, 2007 | 7.168 | 7.334 | 7.168 | 7.270 | 11,027,381 | +0.02(+0.26%) |
Mar 22, 2007 | 7.430 | 7.430 | 7.207 | 7.251 | 22,592,718 | -0.13(-1.82%) |
Mar 21, 2007 | 7.245 | 7.430 | 7.187 | 7.386 | 14,459,316 | +0.15(+2.12%) |
Mar 20, 2007 | 7.091 | 7.245 | 7.079 | 7.232 | 15,369,900 | +0.17(+2.45%) |
Mar 19, 2007 | 7.053 | 7.168 | 7.040 | 7.059 | 15,086,216 | +0.01(+0.18%) |
Mar 16, 2007 | 7.130 | 7.149 | 7.040 | 7.047 | 12,818,467 | -0.08(-1.17%) |
Mar 15, 2007 | 7.072 | 7.162 | 7.040 | 7.130 | 17,210,872 | +0.06(+0.81%) |
Mar 14, 2007 | 7.072 | 7.130 | 6.900 | 7.072 | 15,481,559 | +0.06(+0.91%) |
Mar 13, 2007 | 7.111 | 7.187 | 6.996 | 7.008 | 28,105,012 | -0.10(-1.44%) |
Mar 12, 2007 | 6.970 | 7.136 | 6.874 | 7.111 | 24,598,532 | +0.24(+3.44%) |
Mar 09, 2007 | 6.836 | 6.880 | 6.676 | 6.874 | 34,903,724 | -0.02(-0.28%) |
Mar 08, 2007 | 6.893 | 6.925 | 6.836 | 6.893 | 12,050,300 | +0.18(+2.67%) |
Mar 07, 2007 | 6.785 | 6.816 | 6.682 | 6.714 | 19,861,610 | -0.07(-1.04%) |
Mar 06, 2007 | 6.650 | 6.810 | 6.644 | 6.785 | 26,300,478 | +0.32(+4.95%) |
Mar 05, 2007 | 6.330 | 6.689 | 6.267 | 6.465 | 29,815,090 | -0.34(-4.98%) |
Mar 02, 2007 | 6.989 | 7.002 | 6.804 | 6.804 | 14,847,102 | -0.19(-2.65%) |
Mar 01, 2007 | 6.912 | 7.034 | 6.804 | 6.989 | 23,662,528 | -0.11(-1.53%) |
Feb 28, 2007 | 7.066 | 7.187 | 7.034 | 7.098 | 15,522,688 | +0.10(+1.46%) |
Feb 27, 2007 | 7.168 | 7.194 | 6.989 | 6.996 | 25,189,202 | -0.29(-3.95%) |
Feb 26, 2007 | 7.290 | 7.290 | 7.219 | 7.283 | 13,344,503 | +0.00(+0.00%) |
Feb 23, 2007 | 7.443 | 7.443 | 7.258 | 7.283 | 9,452,890 | -0.10(-1.39%) |
Feb 22, 2007 | 7.341 | 7.418 | 7.309 | 7.386 | 15,939,143 | +0.04(+0.61%) |
Feb 21, 2007 | 7.258 | 7.347 | 7.200 | 7.341 | 12,044,670 | +0.08(+1.06%) |
Feb 20, 2007 | 7.187 | 7.315 | 7.149 | 7.264 | 12,191,517 | +0.08(+1.16%) |
Feb 16, 2007 | 7.187 | 7.187 | 7.098 | 7.181 | 7,702,308 | +0.04(+0.54%) |
Feb 15, 2007 | 7.136 | 7.187 | 7.136 | 7.143 | 17,778,552 | +0.01(+0.18%) |
Feb 14, 2007 | 6.932 | 7.168 | 6.925 | 7.130 | 20,088,570 | +0.27(+3.91%) |
Feb 13, 2007 | 6.785 | 6.868 | 6.721 | 6.861 | 21,582,362 | +0.03(+0.47%) |
Feb 12, 2007 | 6.932 | 6.983 | 6.810 | 6.829 | 17,982,738 | -0.17(-2.47%) |
Feb 09, 2007 | 7.111 | 7.136 | 6.989 | 7.002 | 15,142,984 | -0.11(-1.53%) |
Feb 08, 2007 | 7.143 | 7.143 | 7.072 | 7.111 | 11,676,382 | -0.03(-0.36%) |
Feb 07, 2007 | 7.015 | 7.226 | 7.002 | 7.136 | 20,895,788 | +0.12(+1.73%) |
Feb 06, 2007 | 7.034 | 7.059 | 6.970 | 7.015 | 14,091,759 | +0.08(+1.11%) |
Feb 05, 2007 | 6.932 | 6.989 | 6.932 | 6.938 | 13,292,315 | -0.06(-0.82%) |
Feb 02, 2007 | 7.091 | 7.104 | 6.970 | 6.996 | 10,960,448 | -0.04(-0.64%) |
Feb 01, 2007 | 6.976 | 7.059 | 6.906 | 7.040 | 13,296,225 | +0.06(+0.92%) |
Jan 31, 2007 | 6.944 | 7.015 | 6.868 | 6.976 | 14,332,124 | +0.00(+0.00%) |
Jan 30, 2007 | 6.887 | 6.983 | 6.887 | 6.976 | 10,154,749 | +0.09(+1.30%) |
Jan 29, 2007 | 6.989 | 7.000 | 6.880 | 6.887 | 11,608,511 | -0.10(-1.46%) |
Jan 26, 2007 | 6.900 | 7.002 | 6.855 | 6.989 | 21,431,252 | +0.11(+1.58%) |
Jan 25, 2007 | 7.149 | 7.187 | 6.874 | 6.880 | 73,743,520 | -0.46(-6.27%) |
Jan 24, 2007 | 7.290 | 7.341 | 7.187 | 7.341 | 18,765,816 | +0.15(+2.04%) |
Jan 23, 2007 | 7.079 | 7.245 | 7.008 | 7.194 | 27,048,314 | +0.12(+1.72%) |
Jan 22, 2007 | 7.194 | 7.194 | 7.059 | 7.072 | 17,133,304 | -0.15(-2.04%) |
Jan 19, 2007 | 7.194 | 7.258 | 7.149 | 7.219 | 19,165,694 | +0.03(+0.36%) |
Jan 18, 2007 | 7.341 | 7.354 | 7.168 | 7.194 | 32,544,334 | -0.15(-2.09%) |
Jan 17, 2007 | 7.258 | 7.347 | 7.175 | 7.347 | 30,672,866 | +0.12(+1.59%) |
Jan 16, 2007 | 7.258 | 7.290 | 7.194 | 7.232 | 22,163,920 | +0.04(+0.53%) |
Jan 12, 2007 | 7.162 | 7.309 | 7.117 | 7.194 | 52,159,480 | +0.22(+3.12%) |
Jan 11, 2007 | 6.868 | 7.002 | 6.861 | 6.976 | 27,399,714 | +0.15(+2.15%) |
Jan 10, 2007 | 6.708 | 6.842 | 6.663 | 6.829 | 17,259,352 | +0.04(+0.57%) |
Jan 09, 2007 | 6.938 | 6.938 | 6.765 | 6.791 | 11,508,893 | -0.08(-1.21%) |
Jan 08, 2007 | 6.836 | 6.919 | 6.836 | 6.874 | 8,523,177 | +0.04(+0.56%) |
Jan 05, 2007 | 6.970 | 6.970 | 6.765 | 6.836 | 19,749,012 | -0.18(-2.55%) |
Jan 04, 2007 | 7.021 | 7.059 | 6.900 | 7.015 | 27,509,340 | +0.00(+0.00%) |