Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.068 | 7.133 | 7.041 | 7.050 | 92,693 | -0.07(-0.97%) |
Feb 27, 2007 | 7.078 | 7.119 | 7.050 | 7.119 | 34,596 | +0.04(+0.58%) |
Feb 26, 2007 | 7.078 | 7.101 | 7.068 | 7.078 | 61,116 | +0.04(+0.59%) |
Feb 23, 2007 | 6.976 | 7.036 | 6.976 | 7.036 | 60,272 | +0.02(+0.26%) |
Feb 22, 2007 | 6.999 | 7.018 | 6.976 | 7.018 | 23,064 | +0.02(+0.26%) |
Feb 21, 2007 | 7.022 | 7.050 | 6.976 | 6.999 | 61,360 | -0.04(-0.52%) |
Feb 20, 2007 | 7.018 | 7.078 | 7.018 | 7.036 | 69,628 | +0.01(+0.20%) |
Feb 16, 2007 | 7.027 | 7.073 | 7.013 | 7.022 | 93,345 | -0.02(-0.26%) |
Feb 15, 2007 | 7.078 | 7.078 | 6.995 | 7.041 | 67,235 | +0.01(+0.20%) |
Feb 14, 2007 | 6.990 | 7.041 | 6.972 | 7.027 | 121,632 | +0.02(+0.26%) |
Feb 13, 2007 | 7.009 | 7.073 | 6.986 | 7.009 | 65,276 | -0.01(-0.13%) |
Feb 12, 2007 | 7.041 | 7.059 | 7.013 | 7.018 | 39,383 | -0.03(-0.46%) |
Feb 09, 2007 | 7.027 | 7.050 | 7.013 | 7.050 | 43,953 | +0.02(+0.33%) |
Feb 08, 2007 | 7.036 | 7.055 | 6.999 | 7.027 | 87,688 | -0.02(-0.26%) |
Feb 07, 2007 | 7.009 | 7.078 | 6.995 | 7.045 | 36,337 | +0.02(+0.33%) |
Feb 06, 2007 | 6.986 | 7.045 | 6.986 | 7.022 | 35,031 | -0.00(-0.07%) |
Feb 05, 2007 | 6.976 | 7.045 | 6.963 | 7.027 | 78,114 | +0.01(+0.20%) |
Feb 02, 2007 | 6.986 | 7.018 | 6.963 | 7.013 | 25,022 | +0.00(+0.07%) |
Feb 01, 2007 | 7.004 | 7.009 | 6.958 | 7.009 | 56,138 | +0.05(+0.73%) |
Jan 31, 2007 | 6.972 | 6.995 | 6.949 | 6.958 | 26,110 | -0.01(-0.20%) |
Jan 30, 2007 | 6.963 | 6.979 | 6.926 | 6.972 | 31,115 | +0.03(+0.40%) |
Jan 29, 2007 | 6.917 | 6.963 | 6.917 | 6.944 | 46,129 | +0.00(+0.07%) |
Jan 26, 2007 | 6.912 | 6.940 | 6.912 | 6.940 | 21,976 | +0.01(+0.13%) |
Jan 25, 2007 | 6.930 | 6.940 | 6.912 | 6.930 | 43,735 | +0.00(+0.00%) |
Jan 24, 2007 | 6.917 | 6.940 | 6.907 | 6.930 | 35,249 | -0.01(-0.20%) |
Jan 23, 2007 | 6.958 | 6.958 | 6.940 | 6.944 | 45,041 | +0.00(+0.07%) |
Jan 22, 2007 | 6.972 | 6.976 | 6.926 | 6.940 | 61,795 | -0.02(-0.26%) |
Jan 19, 2007 | 6.949 | 6.990 | 6.949 | 6.958 | 63,753 | +0.01(+0.13%) |
Jan 18, 2007 | 6.963 | 6.981 | 6.917 | 6.949 | 46,564 | +0.00(+0.07%) |
Jan 17, 2007 | 6.917 | 6.981 | 6.907 | 6.944 | 41,777 | -0.00(-0.07%) |
Jan 16, 2007 | 6.912 | 6.972 | 6.912 | 6.949 | 58,749 | -0.02(-0.33%) |
Jan 12, 2007 | 6.940 | 6.976 | 6.940 | 6.972 | 17,842 | +0.02(+0.26%) |
Jan 11, 2007 | 6.944 | 6.990 | 6.930 | 6.953 | 85,730 | -0.01(-0.13%) |
Jan 10, 2007 | 7.022 | 7.036 | 6.944 | 6.963 | 84,207 | -0.08(-1.17%) |
Jan 09, 2007 | 7.123 | 7.123 | 7.032 | 7.045 | 54,397 | -0.00(-0.07%) |
Jan 08, 2007 | 7.041 | 7.068 | 7.013 | 7.050 | 102,702 | -0.04(-0.52%) |
Jan 05, 2007 | 7.128 | 7.165 | 6.967 | 7.087 | 85,730 | +0.00(+0.06%) |
Jan 04, 2007 | 7.009 | 7.123 | 7.009 | 7.082 | 60,054 | +0.03(+0.46%) |
Jan 03, 2007 | 7.123 | 7.201 | 6.963 | 7.050 | 75,721 | -0.12(-1.67%) |
Dec 29, 2006 | 7.009 | 7.206 | 7.009 | 7.169 | 53,962 | +0.07(+0.97%) |
Dec 28, 2006 | 7.068 | 7.123 | 7.068 | 7.101 | 52,874 | +0.03(+0.46%) |
Dec 27, 2006 | 6.990 | 7.078 | 6.990 | 7.068 | 45,041 | +0.06(+0.85%) |
Dec 26, 2006 | 6.940 | 7.009 | 6.940 | 7.009 | 17,407 | +0.02(+0.33%) |
Dec 22, 2006 | 6.930 | 7.009 | 6.926 | 6.986 | 72,239 | +0.06(+0.80%) |
Dec 21, 2006 | 6.903 | 6.930 | 6.880 | 6.930 | 63,101 | +0.04(+0.60%) |
Dec 20, 2006 | 6.848 | 6.903 | 6.844 | 6.889 | 70,716 | -0.00(-0.07%) |
Dec 19, 2006 | 6.825 | 6.894 | 6.811 | 6.894 | 91,170 | +0.06(+0.94%) |
Dec 18, 2006 | 6.797 | 6.839 | 6.788 | 6.829 | 60,925 | +0.02(+0.27%) |
Dec 15, 2006 | 6.834 | 6.857 | 6.811 | 6.811 | 63,536 | -0.00(-0.00%) |
Dec 14, 2006 | 6.944 | 6.949 | 6.811 | 6.811 | 110,753 | -0.17(-2.50%) |
Dec 13, 2006 | 7.013 | 7.018 | 6.949 | 6.986 | 63,318 | -0.06(-0.85%) |
Dec 12, 2006 | 6.976 | 7.050 | 6.963 | 7.045 | 60,489 | +0.03(+0.46%) |
Dec 11, 2006 | 6.940 | 7.013 | 6.930 | 7.013 | 64,624 | +0.08(+1.19%) |
Dec 08, 2006 | 7.013 | 7.013 | 6.930 | 6.930 | 47,652 | -0.06(-0.85%) |
Dec 07, 2006 | 7.068 | 7.068 | 6.944 | 6.990 | 94,433 | -0.04(-0.59%) |
Dec 06, 2006 | 7.032 | 7.101 | 7.009 | 7.032 | 87,471 | -0.01(-0.20%) |
Dec 05, 2006 | 7.059 | 7.078 | 7.032 | 7.045 | 78,549 | -0.04(-0.58%) |
Dec 04, 2006 | 7.055 | 7.087 | 7.032 | 7.087 | 22,629 | +0.04(+0.52%) |