Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.425 | 7.612 | 7.425 | 7.524 | 84,434 | +0.10(+1.33%) |
Mar 29, 2007 | 7.385 | 7.441 | 7.361 | 7.425 | 71,731 | +0.07(+0.91%) |
Mar 28, 2007 | 7.388 | 7.452 | 7.345 | 7.358 | 70,611 | -0.08(-1.04%) |
Mar 27, 2007 | 7.441 | 7.521 | 7.430 | 7.436 | 144,211 | -0.03(-0.43%) |
Mar 26, 2007 | 7.334 | 7.495 | 7.286 | 7.468 | 120,674 | +0.13(+1.82%) |
Mar 23, 2007 | 7.179 | 7.350 | 7.179 | 7.334 | 66,501 | +0.18(+2.51%) |
Mar 22, 2007 | 7.109 | 7.155 | 7.106 | 7.155 | 65,380 | +0.07(+0.98%) |
Mar 21, 2007 | 7.085 | 7.104 | 7.032 | 7.085 | 70,611 | +0.02(+0.30%) |
Mar 20, 2007 | 6.999 | 7.096 | 6.999 | 7.064 | 143,090 | +0.06(+0.92%) |
Mar 19, 2007 | 7.077 | 7.082 | 6.997 | 6.999 | 63,139 | -0.05(-0.65%) |
Mar 16, 2007 | 7.021 | 7.045 | 7.010 | 7.045 | 28,767 | +0.04(+0.57%) |
Mar 15, 2007 | 6.991 | 7.064 | 6.991 | 7.005 | 42,217 | -0.02(-0.27%) |
Mar 14, 2007 | 7.061 | 7.061 | 6.994 | 7.023 | 48,568 | -0.07(-1.01%) |
Mar 13, 2007 | 7.098 | 7.098 | 7.040 | 7.095 | 26,525 | -0.00(-0.04%) |
Mar 12, 2007 | 6.983 | 7.098 | 6.975 | 7.098 | 51,183 | +0.12(+1.73%) |
Mar 09, 2007 | 6.949 | 6.998 | 6.927 | 6.978 | 73,973 | +0.03(+0.46%) |
Mar 08, 2007 | 6.999 | 7.013 | 6.924 | 6.946 | 64,259 | +0.00(+0.00%) |
Mar 07, 2007 | 7.026 | 7.053 | 6.946 | 6.946 | 58,282 | -0.12(-1.67%) |
Mar 06, 2007 | 7.093 | 7.139 | 7.061 | 7.064 | 110,586 | +0.04(+0.53%) |
Mar 05, 2007 | 7.066 | 7.082 | 7.007 | 7.026 | 84,060 | -0.09(-1.20%) |
Mar 02, 2007 | 7.200 | 7.200 | 7.098 | 7.112 | 134,497 | -0.12(-1.63%) |
Mar 01, 2007 | 7.112 | 7.232 | 6.456 | 7.230 | 393,778 | -0.04(-0.52%) |
Feb 28, 2007 | 7.069 | 7.275 | 7.066 | 7.267 | 117,311 | +0.20(+2.80%) |
Feb 27, 2007 | 7.136 | 7.147 | 7.032 | 7.069 | 152,430 | -0.11(-1.49%) |
Feb 26, 2007 | 7.179 | 7.214 | 7.144 | 7.176 | 112,454 | +0.01(+0.19%) |
Feb 23, 2007 | 7.120 | 7.203 | 7.117 | 7.163 | 60,150 | +0.01(+0.15%) |
Feb 22, 2007 | 7.230 | 7.230 | 7.077 | 7.152 | 182,692 | -0.08(-1.08%) |
Feb 21, 2007 | 7.275 | 7.315 | 7.230 | 7.230 | 94,521 | -0.07(-0.95%) |
Feb 20, 2007 | 7.299 | 7.334 | 7.267 | 7.299 | 104,235 | -0.02(-0.22%) |
Feb 16, 2007 | 7.441 | 7.465 | 7.299 | 7.315 | 154,298 | -0.22(-2.95%) |
Feb 15, 2007 | 7.454 | 7.602 | 7.452 | 7.537 | 150,188 | +0.08(+1.11%) |
Feb 14, 2007 | 7.315 | 7.468 | 7.307 | 7.454 | 120,633 | +0.15(+2.05%) |
Feb 13, 2007 | 7.187 | 7.374 | 7.187 | 7.305 | 156,913 | +0.13(+1.83%) |
Feb 12, 2007 | 7.147 | 7.187 | 7.133 | 7.173 | 97,099 | -0.03(-0.48%) |
Feb 09, 2007 | 7.160 | 7.208 | 7.112 | 7.208 | 84,060 | +0.05(+0.67%) |
Feb 08, 2007 | 7.106 | 7.171 | 7.066 | 7.160 | 39,975 | +0.06(+0.79%) |
Feb 07, 2007 | 7.056 | 7.173 | 7.045 | 7.104 | 87,423 | +0.05(+0.72%) |
Feb 06, 2007 | 7.023 | 7.064 | 7.013 | 7.053 | 70,237 | +0.06(+0.80%) |
Feb 05, 2007 | 6.959 | 6.997 | 6.957 | 6.997 | 37,734 | +0.04(+0.54%) |
Feb 02, 2007 | 6.983 | 6.989 | 6.930 | 6.959 | 48,194 | -0.01(-0.15%) |
Feb 01, 2007 | 6.943 | 6.970 | 6.911 | 6.970 | 75,468 | +0.03(+0.39%) |
Jan 31, 2007 | 6.831 | 6.957 | 6.831 | 6.943 | 72,852 | +0.10(+1.53%) |
Jan 30, 2007 | 6.879 | 6.879 | 6.831 | 6.839 | 55,667 | -0.03(-0.43%) |
Jan 29, 2007 | 6.863 | 6.876 | 6.825 | 6.868 | 110,960 | -0.01(-0.12%) |
Jan 26, 2007 | 6.879 | 6.892 | 6.823 | 6.876 | 72,105 | -0.01(-0.16%) |
Jan 25, 2007 | 6.927 | 6.927 | 6.874 | 6.887 | 87,423 | -0.03(-0.39%) |
Jan 24, 2007 | 6.895 | 6.927 | 6.860 | 6.914 | 71,731 | +0.00(+0.04%) |
Jan 23, 2007 | 6.941 | 6.941 | 6.866 | 6.911 | 54,919 | -0.01(-0.08%) |
Jan 22, 2007 | 6.954 | 6.959 | 6.898 | 6.916 | 107,971 | -0.01(-0.08%) |
Jan 19, 2007 | 6.978 | 6.978 | 6.908 | 6.922 | 45,579 | -0.05(-0.65%) |
Jan 18, 2007 | 7.013 | 7.013 | 6.895 | 6.967 | 85,181 | -0.04(-0.53%) |
Jan 17, 2007 | 7.010 | 7.013 | 6.927 | 7.005 | 95,269 | +0.03(+0.50%) |
Jan 16, 2007 | 6.986 | 6.994 | 6.911 | 6.970 | 156,540 | -0.01(-0.19%) |
Jan 12, 2007 | 6.978 | 7.007 | 6.941 | 6.983 | 132,629 | +0.01(+0.15%) |
Jan 11, 2007 | 6.903 | 6.981 | 6.890 | 6.973 | 137,112 | +0.07(+0.97%) |
Jan 10, 2007 | 6.879 | 6.930 | 6.692 | 6.906 | 111,707 | -0.03(-0.42%) |
Jan 09, 2007 | 6.989 | 7.040 | 6.879 | 6.935 | 169,242 | -0.12(-1.71%) |
Jan 08, 2007 | 7.133 | 7.155 | 7.026 | 7.056 | 267,126 | +0.00(+0.04%) |
Jan 05, 2007 | 7.106 | 7.106 | 6.962 | 7.053 | 111,707 | -0.02(-0.27%) |
Jan 04, 2007 | 7.147 | 7.147 | 6.967 | 7.072 | 195,394 | -0.07(-1.01%) |