Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.942 | 6.942 | 6.661 | 6.705 | 191,688 | -0.27(-3.85%) |
Feb 27, 2007 | 6.868 | 7.078 | 6.690 | 6.973 | 757,694 | +0.01(+0.15%) |
Feb 26, 2007 | 6.942 | 6.963 | 6.780 | 6.963 | 150,203 | +0.08(+1.16%) |
Feb 23, 2007 | 6.900 | 6.900 | 6.826 | 6.883 | 124,454 | -0.04(-0.64%) |
Feb 22, 2007 | 7.015 | 7.189 | 6.879 | 6.927 | 217,437 | -0.06(-0.90%) |
Feb 21, 2007 | 6.946 | 7.009 | 6.925 | 6.990 | 45,776 | +0.01(+0.09%) |
Feb 20, 2007 | 7.181 | 7.191 | 6.751 | 6.984 | 416,755 | +0.20(+2.97%) |
Feb 16, 2007 | 6.698 | 6.784 | 6.631 | 6.782 | 387,668 | +0.08(+1.25%) |
Feb 15, 2007 | 6.658 | 6.732 | 6.656 | 6.698 | 318,527 | +0.02(+0.31%) |
Feb 14, 2007 | 6.658 | 6.717 | 6.572 | 6.677 | 257,492 | -0.01(-0.19%) |
Feb 13, 2007 | 6.428 | 6.690 | 6.415 | 6.690 | 633,239 | +0.29(+4.45%) |
Feb 12, 2007 | 6.247 | 6.405 | 6.229 | 6.405 | 122,547 | +0.20(+3.18%) |
Feb 09, 2007 | 6.323 | 6.361 | 6.178 | 6.208 | 96,797 | -0.15(-2.31%) |
Feb 08, 2007 | 6.396 | 6.409 | 6.287 | 6.354 | 116,348 | -0.06(-0.98%) |
Feb 07, 2007 | 6.459 | 6.466 | 6.350 | 6.417 | 40,531 | -0.04(-0.65%) |
Feb 06, 2007 | 6.354 | 6.495 | 6.354 | 6.459 | 122,547 | +0.06(+0.88%) |
Feb 05, 2007 | 6.375 | 6.417 | 6.365 | 6.403 | 66,280 | +0.02(+0.33%) |
Feb 02, 2007 | 6.522 | 6.531 | 6.352 | 6.382 | 38,623 | -0.12(-1.81%) |
Feb 01, 2007 | 6.438 | 6.507 | 6.438 | 6.499 | 38,146 | +0.05(+0.78%) |
Jan 31, 2007 | 6.331 | 6.459 | 6.308 | 6.449 | 108,718 | +0.09(+1.49%) |
Jan 30, 2007 | 6.260 | 6.365 | 6.260 | 6.354 | 96,797 | +0.07(+1.17%) |
Jan 29, 2007 | 6.275 | 6.291 | 6.243 | 6.281 | 171,184 | +0.02(+0.37%) |
Jan 26, 2007 | 6.250 | 6.270 | 6.222 | 6.258 | 125,885 | -0.02(-0.37%) |
Jan 25, 2007 | 6.333 | 6.346 | 6.256 | 6.281 | 231,266 | -0.11(-1.67%) |
Jan 24, 2007 | 6.281 | 6.428 | 6.281 | 6.388 | 105,381 | +0.13(+2.04%) |
Jan 23, 2007 | 6.038 | 6.277 | 6.038 | 6.260 | 354,766 | +0.20(+3.29%) |
Jan 22, 2007 | 6.333 | 6.398 | 6.023 | 6.061 | 123,024 | -0.38(-5.92%) |
Jan 19, 2007 | 6.333 | 6.442 | 6.323 | 6.442 | 66,757 | +0.10(+1.55%) |
Jan 18, 2007 | 6.533 | 6.533 | 6.310 | 6.344 | 113,964 | -0.22(-3.29%) |
Jan 17, 2007 | 6.596 | 6.606 | 6.531 | 6.560 | 25,749 | -0.05(-0.70%) |
Jan 16, 2007 | 6.690 | 6.742 | 6.543 | 6.606 | 69,618 | -0.10(-1.47%) |
Jan 12, 2007 | 6.765 | 6.765 | 6.677 | 6.705 | 80,108 | -0.05(-0.78%) |
Jan 11, 2007 | 6.564 | 6.774 | 6.558 | 6.757 | 136,375 | +0.17(+2.51%) |
Jan 10, 2007 | 6.564 | 6.596 | 6.497 | 6.591 | 66,280 | +0.00(+0.06%) |
Jan 09, 2007 | 6.522 | 6.587 | 6.417 | 6.587 | 69,141 | +0.05(+0.83%) |
Jan 08, 2007 | 6.501 | 6.533 | 6.415 | 6.533 | 90,599 | +0.01(+0.13%) |
Jan 05, 2007 | 6.763 | 6.778 | 6.514 | 6.524 | 124,454 | -0.26(-3.83%) |
Jan 04, 2007 | 6.795 | 6.837 | 6.719 | 6.784 | 111,103 | -0.02(-0.31%) |
Jan 03, 2007 | 6.824 | 6.921 | 6.669 | 6.805 | 226,497 | -0.03(-0.40%) |
Dec 29, 2006 | 6.868 | 6.923 | 6.830 | 6.833 | 38,146 | -0.06(-0.82%) |
Dec 28, 2006 | 6.860 | 6.889 | 6.757 | 6.889 | 223,636 | +0.04(+0.55%) |
Dec 27, 2006 | 6.554 | 6.851 | 6.554 | 6.851 | 256,061 | +0.26(+3.98%) |
Dec 26, 2006 | 6.581 | 6.648 | 6.562 | 6.589 | 117,301 | -0.01(-0.22%) |
Dec 22, 2006 | 6.501 | 6.635 | 6.501 | 6.604 | 119,209 | +0.13(+1.94%) |
Dec 21, 2006 | 6.753 | 6.753 | 6.082 | 6.478 | 571,727 | -0.21(-3.14%) |
Dec 20, 2006 | 6.480 | 6.690 | 6.480 | 6.688 | 170,230 | +0.20(+3.04%) |
Dec 19, 2006 | 6.354 | 6.491 | 6.354 | 6.491 | 130,176 | +0.10(+1.51%) |
Dec 18, 2006 | 6.543 | 6.581 | 6.369 | 6.394 | 191,211 | -0.16(-2.43%) |
Dec 15, 2006 | 6.596 | 6.608 | 6.554 | 6.554 | 72,002 | -0.04(-0.64%) |
Dec 14, 2006 | 6.585 | 6.702 | 6.585 | 6.596 | 151,157 | +0.02(+0.32%) |
Dec 13, 2006 | 6.528 | 6.589 | 6.528 | 6.575 | 446,796 | +0.05(+0.71%) |
Dec 12, 2006 | 6.585 | 6.596 | 6.516 | 6.528 | 51,975 | +0.03(+0.42%) |
Dec 11, 2006 | 6.524 | 6.585 | 6.501 | 6.501 | 113,964 | -0.01(-0.22%) |
Dec 08, 2006 | 6.480 | 6.533 | 6.447 | 6.516 | 51,021 | +0.06(+0.91%) |
Dec 07, 2006 | 6.491 | 6.510 | 6.453 | 6.457 | 21,934 | -0.04(-0.68%) |
Dec 06, 2006 | 6.459 | 6.501 | 6.436 | 6.501 | 127,315 | +0.05(+0.81%) |
Dec 05, 2006 | 6.390 | 6.476 | 6.359 | 6.449 | 156,879 | +0.04(+0.65%) |
Dec 04, 2006 | 6.270 | 6.449 | 6.270 | 6.407 | 259,399 | +0.12(+1.97%) |