Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.828 | 6.837 | 6.755 | 6.763 | 87,154 | -0.02(-0.24%) |
Mar 29, 2007 | 6.738 | 6.787 | 6.689 | 6.779 | 224,064 | +0.08(+1.22%) |
Mar 28, 2007 | 6.591 | 6.714 | 6.591 | 6.697 | 215,914 | +0.02(+0.25%) |
Mar 27, 2007 | 6.681 | 6.705 | 6.609 | 6.681 | 37,817 | +0.02(+0.25%) |
Mar 26, 2007 | 6.697 | 6.705 | 6.583 | 6.665 | 143,998 | +0.06(+0.87%) |
Mar 23, 2007 | 6.501 | 6.673 | 6.501 | 6.607 | 106,099 | +0.13(+2.03%) |
Mar 22, 2007 | 6.558 | 6.689 | 6.427 | 6.476 | 212,220 | -0.07(-1.13%) |
Mar 21, 2007 | 6.673 | 6.689 | 6.517 | 6.550 | 201,714 | -0.07(-1.11%) |
Mar 20, 2007 | 6.566 | 6.624 | 6.509 | 6.624 | 316,094 | +0.16(+2.41%) |
Mar 19, 2007 | 6.468 | 6.517 | 6.386 | 6.468 | 234,648 | -0.02(-0.25%) |
Mar 16, 2007 | 6.583 | 6.697 | 6.468 | 6.484 | 132,648 | -0.07(-1.13%) |
Mar 15, 2007 | 6.599 | 6.673 | 6.525 | 6.558 | 104,052 | -0.07(-0.99%) |
Mar 14, 2007 | 6.566 | 6.697 | 6.492 | 6.624 | 236,760 | -0.07(-0.98%) |
Mar 13, 2007 | 6.755 | 6.779 | 6.566 | 6.689 | 235,448 | -0.07(-0.97%) |
Mar 12, 2007 | 6.779 | 6.845 | 6.673 | 6.755 | 355,605 | -0.05(-0.72%) |
Mar 09, 2007 | 6.902 | 6.919 | 6.730 | 6.804 | 519,314 | -0.04(-0.60%) |
Mar 08, 2007 | 6.886 | 7.001 | 6.845 | 6.845 | 164,595 | +0.00(+0.00%) |
Mar 07, 2007 | 6.779 | 6.919 | 6.779 | 6.845 | 407,698 | +0.08(+1.21%) |
Mar 06, 2007 | 6.722 | 6.853 | 6.722 | 6.763 | 323,701 | +0.05(+0.73%) |
Mar 05, 2007 | 6.779 | 6.779 | 6.681 | 6.714 | 418,819 | -0.13(-1.92%) |
Mar 02, 2007 | 6.787 | 6.853 | 6.787 | 6.845 | 171,764 | -0.02(-0.36%) |
Mar 01, 2007 | 6.828 | 6.886 | 6.697 | 6.869 | 322,999 | -0.07(-1.06%) |
Feb 28, 2007 | 6.804 | 6.943 | 6.804 | 6.943 | 129,190 | +0.15(+2.17%) |
Feb 27, 2007 | 6.968 | 6.984 | 6.714 | 6.796 | 243,472 | -0.21(-3.04%) |
Feb 26, 2007 | 7.091 | 7.124 | 7.001 | 7.009 | 116,024 | -0.07(-1.04%) |
Feb 23, 2007 | 6.984 | 7.312 | 6.984 | 7.083 | 101,946 | +0.04(+0.58%) |
Feb 22, 2007 | 7.132 | 7.230 | 7.001 | 7.042 | 177,180 | -0.11(-1.49%) |
Feb 21, 2007 | 7.132 | 7.214 | 7.132 | 7.148 | 209,262 | -0.02(-0.23%) |
Feb 20, 2007 | 7.247 | 7.247 | 7.107 | 7.165 | 315,599 | -0.20(-2.78%) |
Feb 16, 2007 | 7.369 | 7.378 | 7.304 | 7.369 | 118,434 | +0.02(+0.22%) |
Feb 15, 2007 | 7.624 | 7.648 | 7.296 | 7.353 | 585,873 | -0.32(-4.17%) |
Feb 14, 2007 | 7.665 | 7.722 | 7.624 | 7.673 | 218,652 | +0.05(+0.65%) |
Feb 13, 2007 | 8.017 | 8.115 | 7.542 | 7.624 | 525,040 | -0.36(-4.52%) |
Feb 12, 2007 | 7.911 | 8.033 | 7.689 | 7.984 | 219,612 | +0.13(+1.67%) |
Feb 09, 2007 | 7.796 | 7.952 | 7.796 | 7.853 | 116,515 | +0.07(+0.84%) |
Feb 08, 2007 | 7.763 | 7.812 | 7.722 | 7.788 | 54,808 | -0.03(-0.42%) |
Feb 07, 2007 | 7.812 | 7.853 | 7.673 | 7.820 | 121,114 | -0.02(-0.21%) |
Feb 06, 2007 | 7.894 | 7.952 | 7.738 | 7.837 | 83,318 | -0.03(-0.36%) |
Feb 05, 2007 | 7.771 | 7.927 | 7.771 | 7.865 | 163,884 | +0.27(+3.50%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.427 | 7.599 | 117,194 | -0.17(-2.21%) |
Feb 01, 2007 | 7.583 | 7.788 | 7.558 | 7.771 | 441,091 | +0.38(+5.10%) |
Jan 31, 2007 | 7.115 | 7.468 | 7.115 | 7.394 | 294,470 | +0.25(+3.56%) |
Jan 30, 2007 | 7.214 | 7.279 | 7.132 | 7.140 | 97,213 | -0.07(-1.02%) |
Jan 29, 2007 | 7.214 | 7.222 | 7.132 | 7.214 | 96,393 | +0.02(+0.34%) |
Jan 26, 2007 | 7.230 | 7.243 | 7.115 | 7.189 | 111,560 | -0.07(-0.90%) |
Jan 25, 2007 | 7.206 | 7.296 | 7.111 | 7.255 | 80,909 | +0.05(+0.68%) |
Jan 24, 2007 | 7.132 | 7.222 | 7.107 | 7.206 | 67,932 | +0.02(+0.34%) |
Jan 23, 2007 | 7.206 | 7.263 | 7.115 | 7.181 | 77,126 | +0.00(+0.00%) |
Jan 22, 2007 | 7.197 | 7.271 | 7.074 | 7.181 | 98,178 | +0.01(+0.11%) |
Jan 19, 2007 | 7.107 | 7.329 | 7.107 | 7.173 | 52,572 | +0.05(+0.69%) |
Jan 18, 2007 | 7.247 | 7.255 | 7.091 | 7.124 | 175,229 | -0.07(-0.91%) |
Jan 17, 2007 | 7.115 | 7.238 | 7.107 | 7.189 | 42,870 | +0.09(+1.27%) |
Jan 16, 2007 | 7.050 | 7.206 | 7.042 | 7.099 | 160,308 | +0.03(+0.46%) |
Jan 12, 2007 | 7.099 | 7.181 | 7.058 | 7.066 | 74,611 | -0.06(-0.81%) |
Jan 11, 2007 | 7.214 | 7.271 | 7.009 | 7.124 | 79,573 | -0.06(-0.80%) |
Jan 10, 2007 | 7.091 | 7.345 | 7.066 | 7.181 | 89,220 | -0.02(-0.23%) |
Jan 09, 2007 | 7.238 | 7.525 | 7.197 | 7.197 | 301,547 | -0.07(-0.90%) |
Jan 08, 2007 | 7.247 | 7.460 | 7.247 | 7.263 | 158,785 | -0.10(-1.34%) |
Jan 05, 2007 | 7.337 | 7.410 | 7.263 | 7.361 | 251,783 | +0.02(+0.22%) |
Jan 04, 2007 | 7.304 | 7.501 | 7.214 | 7.345 | 252,706 | +0.04(+0.56%) |