Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.937 | 6.987 | 6.893 | 6.929 | 2,716,343 | -0.02(-0.32%) |
Feb 27, 2007 | 7.133 | 7.207 | 6.864 | 6.952 | 4,596,848 | -0.29(-3.96%) |
Feb 26, 2007 | 7.368 | 7.398 | 7.209 | 7.239 | 3,232,433 | -0.11(-1.47%) |
Feb 23, 2007 | 7.268 | 7.358 | 7.224 | 7.347 | 4,550,619 | +0.09(+1.19%) |
Feb 22, 2007 | 7.321 | 7.321 | 7.199 | 7.261 | 2,624,948 | -0.05(-0.64%) |
Feb 21, 2007 | 7.298 | 7.357 | 7.264 | 7.308 | 2,619,103 | +0.01(+0.13%) |
Feb 20, 2007 | 7.198 | 7.337 | 7.125 | 7.298 | 3,327,946 | +0.09(+1.23%) |
Feb 16, 2007 | 7.206 | 7.227 | 7.165 | 7.210 | 3,095,739 | +0.00(+0.05%) |
Feb 15, 2007 | 7.158 | 7.228 | 7.087 | 7.206 | 2,850,248 | +0.09(+1.32%) |
Feb 14, 2007 | 7.070 | 7.118 | 7.057 | 7.112 | 3,466,106 | +0.04(+0.60%) |
Feb 13, 2007 | 7.006 | 7.070 | 6.973 | 7.070 | 3,045,461 | +0.07(+0.98%) |
Feb 12, 2007 | 7.029 | 7.065 | 6.917 | 7.001 | 4,003,216 | -0.05(-0.72%) |
Feb 09, 2007 | 7.001 | 7.117 | 6.959 | 7.052 | 5,299,314 | +0.05(+0.73%) |
Feb 08, 2007 | 6.709 | 7.149 | 6.698 | 7.001 | 11,778,262 | +0.41(+6.27%) |
Feb 07, 2007 | 6.578 | 6.647 | 6.529 | 6.588 | 2,277,966 | +0.00(+0.01%) |
Feb 06, 2007 | 6.560 | 6.598 | 6.555 | 6.587 | 3,000,093 | +0.02(+0.37%) |
Feb 05, 2007 | 6.582 | 6.632 | 6.529 | 6.562 | 2,322,070 | +0.05(+0.69%) |
Feb 02, 2007 | 6.544 | 6.554 | 6.463 | 6.517 | 1,963,397 | -0.05(-0.70%) |
Feb 01, 2007 | 6.475 | 6.598 | 6.475 | 6.563 | 2,621,760 | +0.11(+1.77%) |
Jan 31, 2007 | 6.408 | 6.455 | 6.295 | 6.449 | 1,849,685 | +0.06(+0.87%) |
Jan 30, 2007 | 6.427 | 6.429 | 6.335 | 6.394 | 1,552,120 | -0.01(-0.18%) |
Jan 29, 2007 | 6.349 | 6.431 | 6.316 | 6.405 | 1,886,881 | +0.07(+1.05%) |
Jan 26, 2007 | 6.295 | 6.352 | 6.201 | 6.338 | 2,474,572 | -0.05(-0.75%) |
Jan 25, 2007 | 6.432 | 6.458 | 6.352 | 6.386 | 2,398,055 | -0.08(-1.29%) |
Jan 24, 2007 | 6.534 | 6.568 | 6.414 | 6.470 | 5,399,742 | +0.18(+2.90%) |
Jan 23, 2007 | 6.210 | 6.332 | 6.191 | 6.288 | 3,910,323 | +0.03(+0.50%) |
Jan 22, 2007 | 6.132 | 6.280 | 6.098 | 6.257 | 4,445,409 | +0.10(+1.64%) |
Jan 19, 2007 | 6.036 | 6.168 | 6.023 | 6.156 | 3,935,829 | +0.06(+1.05%) |
Jan 18, 2007 | 6.057 | 6.149 | 6.034 | 6.092 | 1,280,061 | -0.02(-0.31%) |
Jan 17, 2007 | 6.074 | 6.139 | 6.054 | 6.111 | 2,386,365 | +0.01(+0.11%) |
Jan 16, 2007 | 6.050 | 6.154 | 6.023 | 6.104 | 3,123,370 | +0.06(+1.03%) |
Jan 12, 2007 | 6.075 | 6.189 | 5.989 | 6.042 | 5,258,399 | -0.10(-1.64%) |
Jan 11, 2007 | 5.562 | 6.143 | 5.529 | 6.143 | 12,710,278 | +0.59(+10.64%) |
Jan 10, 2007 | 5.510 | 5.556 | 5.467 | 5.552 | 1,122,776 | +0.01(+0.22%) |
Jan 09, 2007 | 5.530 | 5.542 | 5.491 | 5.539 | 1,826,836 | +0.02(+0.29%) |
Jan 08, 2007 | 5.504 | 5.530 | 5.460 | 5.524 | 1,209,920 | +0.01(+0.17%) |
Jan 05, 2007 | 5.493 | 5.548 | 5.490 | 5.514 | 983,558 | -0.06(-1.11%) |
Jan 04, 2007 | 5.605 | 5.651 | 5.524 | 5.576 | 1,309,817 | -0.03(-0.52%) |
Jan 03, 2007 | 5.577 | 5.635 | 5.547 | 5.605 | 1,941,080 | +0.05(+0.93%) |
Dec 29, 2006 | 5.566 | 5.622 | 5.553 | 5.554 | 1,113,743 | -0.02(-0.35%) |
Dec 28, 2006 | 5.574 | 5.594 | 5.528 | 5.573 | 821,492 | +0.00(+0.00%) |
Dec 27, 2006 | 5.552 | 5.580 | 5.519 | 5.573 | 795,455 | +0.07(+1.28%) |
Dec 26, 2006 | 5.434 | 5.509 | 5.434 | 5.503 | 731,159 | +0.06(+1.04%) |
Dec 22, 2006 | 5.493 | 5.494 | 5.429 | 5.446 | 726,908 | -0.06(-1.13%) |
Dec 21, 2006 | 5.476 | 5.535 | 5.475 | 5.508 | 1,331,603 | +0.03(+0.46%) |
Dec 20, 2006 | 5.353 | 5.499 | 5.353 | 5.483 | 1,263,588 | +0.11(+1.98%) |
Dec 19, 2006 | 5.420 | 5.420 | 5.309 | 5.377 | 1,358,703 | -0.04(-0.70%) |
Dec 18, 2006 | 5.429 | 5.462 | 5.389 | 5.414 | 1,184,415 | -0.02(-0.38%) |
Dec 15, 2006 | 5.486 | 5.495 | 5.416 | 5.435 | 1,284,843 | -0.05(-0.84%) |
Dec 14, 2006 | 5.434 | 5.502 | 5.427 | 5.481 | 1,333,729 | +0.06(+1.08%) |
Dec 13, 2006 | 5.453 | 5.483 | 5.415 | 5.423 | 1,000,562 | -0.00(-0.02%) |
Dec 12, 2006 | 5.412 | 5.441 | 5.374 | 5.424 | 2,486,793 | +0.00(+0.00%) |
Dec 11, 2006 | 5.440 | 5.457 | 5.414 | 5.424 | 779,514 | -0.01(-0.21%) |
Dec 08, 2006 | 5.392 | 5.461 | 5.392 | 5.435 | 963,366 | +0.03(+0.47%) |
Dec 07, 2006 | 5.432 | 5.448 | 5.387 | 5.410 | 976,650 | -0.03(-0.64%) |
Dec 06, 2006 | 5.500 | 5.500 | 5.405 | 5.444 | 1,220,548 | -0.05(-0.92%) |
Dec 05, 2006 | 5.492 | 5.528 | 5.469 | 5.495 | 1,238,614 | +0.00(+0.00%) |
Dec 04, 2006 | 5.440 | 5.540 | 5.420 | 5.495 | 1,370,924 | +0.05(+0.86%) |