Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.058 | 7.180 | 7.027 | 7.090 | 15,538,991 | +0.10(+1.46%) |
Feb 27, 2007 | 7.161 | 7.186 | 6.982 | 6.988 | 25,215,656 | -0.29(-3.95%) |
Feb 26, 2007 | 7.282 | 7.282 | 7.212 | 7.276 | 13,358,518 | +0.00(+0.00%) |
Feb 23, 2007 | 7.435 | 7.435 | 7.250 | 7.276 | 9,462,818 | -0.10(-1.39%) |
Feb 22, 2007 | 7.333 | 7.410 | 7.301 | 7.378 | 15,955,883 | +0.04(+0.61%) |
Feb 21, 2007 | 7.250 | 7.340 | 7.193 | 7.333 | 12,057,320 | +0.08(+1.06%) |
Feb 20, 2007 | 7.180 | 7.308 | 7.141 | 7.256 | 12,204,320 | +0.08(+1.16%) |
Feb 16, 2007 | 7.180 | 7.180 | 7.090 | 7.173 | 7,710,397 | +0.04(+0.54%) |
Feb 15, 2007 | 7.129 | 7.180 | 7.129 | 7.135 | 17,797,224 | +0.01(+0.18%) |
Feb 14, 2007 | 6.924 | 7.161 | 6.918 | 7.122 | 20,109,668 | +0.27(+3.91%) |
Feb 13, 2007 | 6.777 | 6.860 | 6.714 | 6.854 | 21,605,028 | +0.03(+0.47%) |
Feb 12, 2007 | 6.924 | 6.975 | 6.803 | 6.822 | 18,001,622 | -0.17(-2.47%) |
Feb 09, 2007 | 7.103 | 7.129 | 6.982 | 6.995 | 15,158,887 | -0.11(-1.53%) |
Feb 08, 2007 | 7.135 | 7.135 | 7.065 | 7.103 | 11,688,645 | -0.03(-0.36%) |
Feb 07, 2007 | 7.007 | 7.218 | 6.995 | 7.129 | 20,917,734 | +0.12(+1.73%) |
Feb 06, 2007 | 7.027 | 7.052 | 6.963 | 7.007 | 14,106,559 | +0.08(+1.11%) |
Feb 05, 2007 | 6.924 | 6.982 | 6.924 | 6.931 | 13,306,275 | -0.06(-0.82%) |
Feb 02, 2007 | 7.084 | 7.097 | 6.963 | 6.988 | 10,971,959 | -0.04(-0.64%) |
Feb 01, 2007 | 6.969 | 7.052 | 6.899 | 7.033 | 13,310,189 | +0.06(+0.92%) |
Jan 31, 2007 | 6.937 | 7.007 | 6.860 | 6.969 | 14,347,176 | +0.00(+0.00%) |
Jan 30, 2007 | 6.880 | 6.975 | 6.880 | 6.969 | 10,165,414 | +0.09(+1.30%) |
Jan 29, 2007 | 6.982 | 6.993 | 6.873 | 6.880 | 11,620,702 | -0.10(-1.46%) |
Jan 26, 2007 | 6.892 | 6.995 | 6.848 | 6.982 | 21,453,760 | +0.11(+1.58%) |
Jan 25, 2007 | 7.141 | 7.180 | 6.867 | 6.873 | 73,820,968 | -0.46(-6.27%) |
Jan 24, 2007 | 7.282 | 7.333 | 7.180 | 7.333 | 18,785,524 | +0.15(+2.04%) |
Jan 23, 2007 | 7.071 | 7.237 | 7.001 | 7.186 | 27,076,722 | +0.12(+1.72%) |
Jan 22, 2007 | 7.186 | 7.186 | 7.052 | 7.065 | 17,151,298 | -0.15(-2.04%) |
Jan 19, 2007 | 7.186 | 7.250 | 7.141 | 7.212 | 19,185,822 | +0.03(+0.36%) |
Jan 18, 2007 | 7.333 | 7.346 | 7.161 | 7.186 | 32,578,512 | -0.15(-2.09%) |
Jan 17, 2007 | 7.250 | 7.340 | 7.167 | 7.340 | 30,705,080 | +0.11(+1.59%) |
Jan 16, 2007 | 7.250 | 7.282 | 7.186 | 7.225 | 22,187,196 | +0.04(+0.53%) |
Jan 12, 2007 | 7.154 | 7.301 | 7.110 | 7.186 | 52,214,260 | +0.22(+3.12%) |
Jan 11, 2007 | 6.860 | 6.995 | 6.854 | 6.969 | 27,428,488 | +0.15(+2.15%) |
Jan 10, 2007 | 6.701 | 6.835 | 6.656 | 6.822 | 17,277,478 | +0.04(+0.56%) |
Jan 09, 2007 | 6.931 | 6.931 | 6.758 | 6.784 | 11,520,980 | -0.08(-1.21%) |
Jan 08, 2007 | 6.828 | 6.912 | 6.828 | 6.867 | 8,532,128 | +0.04(+0.56%) |
Jan 05, 2007 | 6.963 | 6.963 | 6.758 | 6.828 | 19,769,752 | -0.18(-2.55%) |
Jan 04, 2007 | 7.014 | 7.052 | 6.892 | 7.007 | 27,538,230 | +0.00(+0.00%) |
Jan 03, 2007 | 7.097 | 7.141 | 6.963 | 7.007 | 19,376,030 | +0.03(+0.37%) |
Dec 29, 2006 | 7.103 | 7.116 | 6.963 | 6.982 | 6,964,280 | -0.04(-0.55%) |
Dec 28, 2006 | 6.995 | 7.046 | 6.943 | 7.020 | 9,634,240 | -0.01(-0.18%) |
Dec 27, 2006 | 6.982 | 7.039 | 6.982 | 7.033 | 8,536,199 | +0.06(+0.82%) |
Dec 26, 2006 | 6.899 | 6.995 | 6.886 | 6.975 | 6,984,788 | +0.11(+1.58%) |
Dec 22, 2006 | 6.873 | 6.931 | 6.828 | 6.867 | 7,091,712 | -0.01(-0.09%) |
Dec 21, 2006 | 6.739 | 6.886 | 6.739 | 6.873 | 16,058,736 | +0.11(+1.70%) |
Dec 20, 2006 | 6.809 | 6.880 | 6.733 | 6.758 | 12,489,711 | -0.03(-0.38%) |
Dec 19, 2006 | 6.797 | 6.797 | 6.701 | 6.784 | 17,512,928 | -0.13(-1.94%) |
Dec 18, 2006 | 6.905 | 7.027 | 6.816 | 6.918 | 12,264,592 | +0.06(+0.84%) |
Dec 15, 2006 | 6.886 | 6.918 | 6.803 | 6.860 | 12,389,519 | +0.02(+0.28%) |
Dec 14, 2006 | 6.739 | 6.841 | 6.726 | 6.841 | 13,019,319 | +0.09(+1.32%) |
Dec 13, 2006 | 6.854 | 6.886 | 6.739 | 6.752 | 16,066,094 | -0.08(-1.12%) |
Dec 12, 2006 | 6.892 | 6.892 | 6.714 | 6.828 | 19,571,248 | -0.11(-1.66%) |
Dec 11, 2006 | 6.975 | 7.090 | 6.912 | 6.943 | 19,522,090 | -0.03(-0.46%) |
Dec 08, 2006 | 6.937 | 7.014 | 6.848 | 6.975 | 18,273,762 | -0.05(-0.73%) |
Dec 07, 2006 | 7.020 | 7.154 | 6.982 | 7.027 | 11,781,635 | -0.02(-0.27%) |
Dec 06, 2006 | 7.141 | 7.173 | 7.033 | 7.046 | 20,692,928 | -0.10(-1.34%) |
Dec 05, 2006 | 7.001 | 7.205 | 7.001 | 7.141 | 18,569,798 | +0.06(+0.90%) |
Dec 04, 2006 | 6.860 | 7.122 | 6.809 | 7.078 | 27,486,412 | +0.29(+4.33%) |