Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.640 | 6.640 | 6.302 | 6.494 | 7,956 | -0.12(-1.85%) |
Mar 29, 2007 | 6.870 | 6.870 | 6.609 | 6.617 | 10,825 | -0.22(-3.25%) |
Mar 28, 2007 | 6.939 | 6.939 | 6.839 | 6.839 | 8,331 | -0.12(-1.65%) |
Mar 27, 2007 | 6.977 | 6.977 | 6.954 | 6.954 | 3,782 | +0.01(+0.11%) |
Mar 26, 2007 | 6.931 | 6.946 | 6.893 | 6.946 | 6,391 | +0.07(+1.00%) |
Mar 23, 2007 | 6.839 | 6.900 | 6.839 | 6.877 | 9,353 | -0.02(-0.33%) |
Mar 22, 2007 | 6.839 | 6.900 | 6.839 | 6.900 | 5,492 | +0.00(+0.00%) |
Mar 21, 2007 | 6.893 | 6.900 | 6.885 | 6.900 | 4,956 | +0.02(+0.22%) |
Mar 20, 2007 | 6.900 | 6.900 | 6.885 | 6.885 | 5,350 | -0.02(-0.22%) |
Mar 19, 2007 | 6.923 | 6.923 | 6.893 | 6.900 | 3,928 | +0.00(+0.00%) |
Mar 16, 2007 | 6.877 | 6.900 | 6.877 | 6.900 | 3,782 | +0.00(+0.00%) |
Mar 15, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 23,216 | +0.00(+0.00%) |
Mar 14, 2007 | 7.015 | 7.015 | 6.885 | 6.900 | 13,919 | -0.15(-2.17%) |
Mar 13, 2007 | 7.015 | 7.077 | 7.008 | 7.054 | 12,390 | +0.01(+0.11%) |
Mar 12, 2007 | 7.084 | 7.092 | 7.015 | 7.046 | 9,404 | -0.05(-0.65%) |
Mar 09, 2007 | 6.770 | 7.092 | 6.770 | 7.092 | 13,404 | +0.35(+5.11%) |
Mar 08, 2007 | 6.770 | 6.770 | 6.724 | 6.747 | 3,310 | +0.00(+0.00%) |
Mar 07, 2007 | 6.900 | 6.939 | 6.747 | 6.747 | 11,136 | -0.25(-3.51%) |
Mar 06, 2007 | 6.977 | 7.038 | 6.977 | 6.992 | 6,130 | +0.06(+0.89%) |
Mar 05, 2007 | 6.908 | 7.092 | 6.893 | 6.931 | 10,262 | +0.15(+2.15%) |
Mar 02, 2007 | 6.647 | 6.854 | 6.594 | 6.785 | 15,543 | +0.09(+1.37%) |
Mar 01, 2007 | 6.647 | 6.693 | 6.624 | 6.693 | 2,495 | -0.02(-0.23%) |
Feb 28, 2007 | 6.778 | 6.778 | 6.686 | 6.709 | 5,793 | -0.09(-1.35%) |
Feb 27, 2007 | 6.946 | 6.946 | 6.793 | 6.801 | 5,478 | -0.25(-3.59%) |
Feb 26, 2007 | 7.008 | 7.054 | 7.008 | 7.054 | 4,825 | -0.01(-0.11%) |
Feb 23, 2007 | 7.069 | 7.069 | 7.031 | 7.061 | 5,869 | +0.01(+0.11%) |
Feb 22, 2007 | 7.054 | 7.054 | 7.054 | 7.054 | 3,653 | +0.00(+0.00%) |
Feb 21, 2007 | 7.092 | 7.092 | 6.977 | 7.054 | 16,387 | +0.01(+0.11%) |
Feb 20, 2007 | 7.015 | 7.092 | 7.015 | 7.046 | 16,035 | +0.05(+0.66%) |
Feb 16, 2007 | 6.992 | 7.008 | 6.962 | 7.000 | 16,955 | -0.01(-0.11%) |
Feb 15, 2007 | 7.092 | 7.092 | 7.008 | 7.008 | 24,005 | -0.05(-0.65%) |
Feb 14, 2007 | 7.046 | 7.092 | 7.046 | 7.054 | 22,083 | +0.00(+0.00%) |
Feb 13, 2007 | 7.054 | 7.092 | 7.023 | 7.054 | 20,611 | +0.08(+1.21%) |
Feb 12, 2007 | 7.031 | 7.061 | 6.969 | 6.969 | 16,175 | -0.06(-0.87%) |
Feb 09, 2007 | 7.092 | 7.092 | 7.023 | 7.031 | 7,870 | -0.05(-0.76%) |
Feb 08, 2007 | 7.015 | 7.092 | 7.015 | 7.084 | 2,999 | +0.06(+0.87%) |
Feb 07, 2007 | 7.092 | 7.092 | 7.015 | 7.023 | 7,630 | -0.05(-0.65%) |
Feb 06, 2007 | 7.054 | 7.084 | 7.046 | 7.069 | 26,816 | +0.00(+0.00%) |
Feb 05, 2007 | 7.092 | 7.092 | 7.054 | 7.069 | 6,608 | -0.02(-0.32%) |
Feb 02, 2007 | 7.069 | 7.092 | 7.069 | 7.092 | 5,478 | +0.00(+0.00%) |
Feb 01, 2007 | 7.107 | 7.107 | 7.084 | 7.092 | 7,227 | -0.18(-2.53%) |
Jan 31, 2007 | 6.954 | 7.276 | 6.954 | 7.276 | 34,920 | +0.17(+2.37%) |
Jan 30, 2007 | 7.092 | 7.115 | 7.092 | 7.107 | 3,521 | +0.07(+0.98%) |
Jan 29, 2007 | 6.985 | 7.038 | 6.985 | 7.038 | 1,147 | +0.05(+0.66%) |
Jan 26, 2007 | 7.046 | 7.099 | 6.962 | 6.992 | 10,433 | -0.02(-0.33%) |
Jan 25, 2007 | 6.931 | 7.015 | 6.931 | 7.015 | 7,424 | +0.03(+0.44%) |
Jan 24, 2007 | 7.069 | 7.092 | 6.985 | 6.985 | 11,863 | -0.14(-1.94%) |
Jan 23, 2007 | 7.038 | 7.215 | 7.000 | 7.123 | 5,870 | +0.13(+1.86%) |
Jan 22, 2007 | 7.092 | 7.092 | 6.992 | 6.992 | 12,260 | -0.06(-0.87%) |
Jan 19, 2007 | 7.184 | 7.207 | 7.054 | 7.054 | 13,043 | +0.00(+0.00%) |
Jan 18, 2007 | 7.038 | 7.077 | 7.008 | 7.054 | 8,479 | +0.11(+1.55%) |
Jan 17, 2007 | 6.992 | 7.130 | 6.946 | 6.946 | 75,926 | -0.02(-0.33%) |
Jan 16, 2007 | 6.839 | 7.008 | 6.839 | 6.969 | 11,810 | +0.07(+1.00%) |
Jan 12, 2007 | 7.038 | 7.046 | 6.839 | 6.900 | 8,738 | -0.16(-2.28%) |
Jan 11, 2007 | 7.054 | 7.073 | 7.054 | 7.061 | 3,949 | -0.07(-0.97%) |
Jan 10, 2007 | 7.176 | 7.192 | 7.130 | 7.130 | 12,643 | -0.08(-1.17%) |
Jan 09, 2007 | 7.199 | 7.215 | 7.199 | 7.215 | 7,044 | -0.01(-0.11%) |
Jan 08, 2007 | 7.284 | 7.314 | 7.222 | 7.222 | 8,836 | -0.02(-0.32%) |
Jan 05, 2007 | 7.146 | 7.245 | 7.146 | 7.245 | 1,956 | -0.04(-0.53%) |
Jan 04, 2007 | 7.345 | 7.360 | 7.284 | 7.284 | 23,884 | -0.03(-0.42%) |