Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.528 | 7.536 | 7.474 | 7.507 | 74,254 | +0.02(+0.22%) |
Feb 27, 2007 | 7.432 | 7.511 | 7.432 | 7.490 | 80,983 | +0.06(+0.78%) |
Feb 26, 2007 | 7.449 | 7.486 | 7.432 | 7.432 | 23,790 | -0.02(-0.22%) |
Feb 23, 2007 | 7.374 | 7.449 | 7.336 | 7.449 | 63,440 | +0.08(+1.13%) |
Feb 22, 2007 | 7.366 | 7.378 | 7.353 | 7.366 | 40,851 | -0.02(-0.23%) |
Feb 21, 2007 | 7.370 | 7.382 | 7.328 | 7.382 | 68,727 | +0.03(+0.40%) |
Feb 20, 2007 | 7.303 | 7.353 | 7.303 | 7.353 | 74,494 | +0.02(+0.34%) |
Feb 16, 2007 | 7.303 | 7.341 | 7.303 | 7.328 | 88,672 | +0.02(+0.34%) |
Feb 15, 2007 | 7.224 | 7.303 | 7.224 | 7.303 | 64,882 | +0.05(+0.69%) |
Feb 14, 2007 | 7.212 | 7.253 | 7.212 | 7.253 | 71,611 | +0.05(+0.69%) |
Feb 13, 2007 | 7.191 | 7.212 | 7.183 | 7.203 | 39,169 | +0.00(+0.06%) |
Feb 12, 2007 | 7.237 | 7.257 | 7.199 | 7.199 | 94,199 | -0.04(-0.52%) |
Feb 09, 2007 | 7.295 | 7.295 | 7.220 | 7.237 | 63,200 | -0.05(-0.69%) |
Feb 08, 2007 | 7.345 | 7.345 | 7.241 | 7.287 | 135,051 | -0.05(-0.62%) |
Feb 07, 2007 | 7.386 | 7.411 | 7.295 | 7.332 | 214,833 | -0.10(-1.29%) |
Feb 06, 2007 | 7.445 | 7.470 | 7.374 | 7.428 | 76,176 | +0.00(+0.06%) |
Feb 05, 2007 | 7.336 | 7.428 | 7.328 | 7.424 | 64,161 | +0.07(+0.96%) |
Feb 02, 2007 | 7.312 | 7.366 | 7.291 | 7.353 | 83,145 | +0.04(+0.57%) |
Feb 01, 2007 | 7.316 | 7.353 | 7.291 | 7.312 | 47,820 | +0.00(+0.00%) |
Jan 31, 2007 | 7.266 | 7.312 | 7.224 | 7.312 | 85,308 | +0.01(+0.11%) |
Jan 30, 2007 | 7.345 | 7.370 | 7.278 | 7.303 | 74,014 | -0.04(-0.57%) |
Jan 29, 2007 | 7.399 | 7.428 | 7.345 | 7.345 | 71,370 | -0.02(-0.28%) |
Jan 26, 2007 | 7.303 | 7.395 | 7.303 | 7.366 | 81,223 | +0.04(+0.57%) |
Jan 25, 2007 | 7.407 | 7.407 | 7.324 | 7.324 | 70,169 | -0.03(-0.45%) |
Jan 24, 2007 | 7.366 | 7.407 | 7.332 | 7.357 | 84,587 | +0.01(+0.17%) |
Jan 23, 2007 | 7.353 | 7.399 | 7.345 | 7.345 | 59,355 | -0.05(-0.62%) |
Jan 22, 2007 | 7.349 | 7.411 | 7.345 | 7.391 | 49,983 | +0.02(+0.28%) |
Jan 19, 2007 | 7.349 | 7.416 | 7.349 | 7.370 | 52,146 | +0.01(+0.17%) |
Jan 18, 2007 | 7.378 | 7.416 | 7.353 | 7.357 | 80,742 | -0.03(-0.39%) |
Jan 17, 2007 | 7.374 | 7.428 | 7.349 | 7.386 | 94,680 | -0.01(-0.17%) |
Jan 16, 2007 | 7.445 | 7.465 | 7.370 | 7.399 | 113,664 | -0.05(-0.61%) |
Jan 12, 2007 | 7.378 | 7.470 | 7.378 | 7.445 | 59,355 | +0.09(+1.19%) |
Jan 11, 2007 | 7.399 | 7.428 | 7.349 | 7.357 | 48,061 | -0.07(-0.90%) |
Jan 10, 2007 | 7.391 | 7.453 | 7.328 | 7.424 | 119,432 | +0.04(+0.51%) |
Jan 09, 2007 | 7.378 | 7.391 | 7.324 | 7.386 | 54,549 | +0.04(+0.57%) |
Jan 08, 2007 | 7.353 | 7.370 | 7.291 | 7.345 | 52,386 | +0.05(+0.74%) |
Jan 05, 2007 | 7.262 | 7.386 | 7.262 | 7.291 | 97,804 | +0.04(+0.57%) |
Jan 04, 2007 | 7.262 | 7.282 | 7.220 | 7.249 | 51,665 | +0.04(+0.52%) |
Jan 03, 2007 | 7.366 | 7.366 | 7.199 | 7.212 | 143,462 | -0.06(-0.80%) |
Dec 29, 2006 | 7.212 | 7.270 | 7.191 | 7.270 | 70,409 | +0.09(+1.22%) |
Dec 28, 2006 | 7.170 | 7.203 | 7.162 | 7.183 | 48,782 | +0.01(+0.12%) |
Dec 27, 2006 | 7.199 | 7.249 | 7.174 | 7.174 | 46,859 | -0.05(-0.74%) |
Dec 26, 2006 | 7.178 | 7.228 | 7.178 | 7.228 | 56,712 | +0.05(+0.63%) |
Dec 22, 2006 | 7.133 | 7.220 | 7.124 | 7.183 | 42,774 | -0.00(-0.06%) |
Dec 21, 2006 | 7.108 | 7.199 | 7.108 | 7.187 | 34,844 | +0.05(+0.76%) |
Dec 20, 2006 | 7.108 | 7.170 | 7.103 | 7.133 | 35,084 | +0.01(+0.18%) |
Dec 19, 2006 | 7.199 | 7.199 | 7.120 | 7.120 | 35,565 | -0.04(-0.58%) |
Dec 18, 2006 | 7.174 | 7.212 | 7.162 | 7.162 | 62,719 | +0.00(+0.06%) |
Dec 15, 2006 | 7.257 | 7.257 | 7.153 | 7.158 | 63,921 | -0.01(-0.12%) |
Dec 14, 2006 | 7.158 | 7.166 | 7.095 | 7.166 | 107,416 | -0.00(-0.06%) |
Dec 13, 2006 | 7.207 | 7.257 | 7.137 | 7.170 | 123,036 | -0.07(-0.98%) |
Dec 12, 2006 | 7.253 | 7.307 | 7.220 | 7.241 | 61,277 | -0.05(-0.68%) |
Dec 11, 2006 | 7.220 | 7.291 | 7.216 | 7.291 | 39,169 | +0.04(+0.57%) |
Dec 08, 2006 | 7.207 | 7.253 | 7.199 | 7.249 | 43,014 | +0.03(+0.46%) |
Dec 07, 2006 | 7.324 | 7.345 | 7.216 | 7.216 | 61,998 | -0.09(-1.20%) |
Dec 06, 2006 | 7.332 | 7.357 | 7.295 | 7.303 | 76,897 | -0.03(-0.40%) |
Dec 05, 2006 | 7.316 | 7.353 | 7.295 | 7.332 | 72,091 | +0.04(+0.51%) |
Dec 04, 2006 | 7.291 | 7.324 | 7.266 | 7.295 | 70,169 | -0.03(-0.40%) |