Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.078 | 7.163 | 6.948 | 7.102 | 6,930,244 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,088,752 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.345 | 3,228,150 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.321 | 7.394 | 4,159,191 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.347 | 7.420 | 3,027,817 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,084 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.527 | 7.412 | 7.479 | 5,752,525 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,945,777 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.540 | 9,155,436 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.538 | 7.232 | 7.505 | 10,986,565 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,514 | +0.13(+1.83%) |
Feb 12, 2007 | 7.059 | 7.130 | 7.026 | 7.108 | 4,592,456 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.152 | 7.039 | 7.100 | 4,700,051 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,908,812 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.022 | 4,035,146 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,766 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,773 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.035 | 7.065 | 6,169,298 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.163 | 7.007 | 7.087 | 7,319,064 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.020 | 5,982,430 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.033 | 6.933 | 7.000 | 5,837,921 | +0.07(+1.03%) |
Jan 29, 2007 | 6.968 | 6.985 | 6.844 | 6.929 | 4,524,058 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,581,920 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.942 | 6.818 | 6.903 | 8,849,160 | -0.07(-1.03%) |
Jan 24, 2007 | 6.931 | 6.990 | 6.931 | 6.974 | 6,420,651 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.996 | 6.894 | 6.926 | 7,133,220 | -0.02(-0.34%) |
Jan 22, 2007 | 6.981 | 7.009 | 6.905 | 6.950 | 5,959,793 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.215 | 6.942 | 7.011 | 10,823,516 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.150 | 6,473,235 | -0.02(-0.33%) |
Jan 17, 2007 | 7.191 | 7.254 | 7.152 | 7.173 | 6,090,381 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.152 | 7.232 | 5,281,087 | +0.02(+0.24%) |
Jan 12, 2007 | 6.942 | 7.225 | 6.942 | 7.215 | 7,319,272 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.022 | 6.942 | 6.965 | 6,052,405 | +0.00(+0.06%) |
Jan 10, 2007 | 6.890 | 6.985 | 6.853 | 6.961 | 4,986,674 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.996 | 6.848 | 6.931 | 6,674,075 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,541 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.916 | 6.718 | 6.807 | 8,413,164 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.764 | 6,739,948 | +0.16(+2.36%) |
Jan 03, 2007 | 6.350 | 6.785 | 6.350 | 6.608 | 11,146,191 | +0.26(+4.06%) |
Dec 29, 2006 | 6.421 | 6.512 | 6.346 | 6.350 | 2,992,837 | -0.11(-1.64%) |
Dec 28, 2006 | 6.426 | 6.471 | 6.424 | 6.456 | 4,411,046 | +0.01(+0.20%) |
Dec 27, 2006 | 6.424 | 6.495 | 6.385 | 6.443 | 5,312,270 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.346 | 3,144,092 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.478 | 6.389 | 6.426 | 4,850,946 | -0.04(-0.64%) |
Dec 21, 2006 | 6.515 | 6.523 | 6.450 | 6.467 | 3,272,364 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.476 | 6.495 | 2,935,154 | -0.01(-0.17%) |
Dec 19, 2006 | 6.489 | 6.586 | 6.372 | 6.506 | 6,583,949 | -0.02(-0.27%) |
Dec 18, 2006 | 6.658 | 6.690 | 6.489 | 6.523 | 3,543,110 | -0.11(-1.67%) |
Dec 15, 2006 | 6.749 | 6.751 | 6.603 | 6.634 | 9,918,287 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.554 | 6.642 | 5,762,441 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.697 | 6.534 | 6.543 | 4,507,669 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,752 | +0.03(+0.40%) |
Dec 11, 2006 | 6.515 | 6.645 | 6.476 | 6.562 | 4,847,711 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.541 | 6.543 | 4,124,169 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.647 | 6.703 | 5,414,785 | -0.00(-0.06%) |
Dec 06, 2006 | 6.697 | 6.733 | 6.677 | 6.707 | 4,187,107 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.725 | 6.679 | 6.703 | 4,842,364 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.738 | 6.545 | 6.694 | 6,014,822 | +0.13(+1.91%) |