Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.019 | 7.338 | 6.925 | 7.216 | 4,134,774 | +0.00(+0.00%) |
Feb 27, 2007 | 7.769 | 7.779 | 7.103 | 7.216 | 4,644,081 | -0.79(-9.85%) |
Feb 26, 2007 | 7.863 | 8.059 | 7.788 | 8.004 | 2,343,501 | +0.23(+3.02%) |
Feb 23, 2007 | 7.788 | 8.126 | 7.629 | 7.769 | 4,274,703 | +0.17(+2.22%) |
Feb 22, 2007 | 7.601 | 7.741 | 7.488 | 7.601 | 3,387,919 | -0.01(-0.12%) |
Feb 21, 2007 | 6.991 | 7.722 | 6.972 | 7.610 | 7,014,879 | +0.77(+11.25%) |
Feb 20, 2007 | 6.765 | 6.859 | 6.728 | 6.840 | 1,182,414 | -0.01(-0.14%) |
Feb 16, 2007 | 6.878 | 6.897 | 6.812 | 6.850 | 974,919 | -0.03(-0.41%) |
Feb 15, 2007 | 6.840 | 6.916 | 6.784 | 6.878 | 1,380,744 | +0.03(+0.41%) |
Feb 14, 2007 | 6.822 | 6.887 | 6.775 | 6.850 | 2,335,700 | +0.04(+0.55%) |
Feb 13, 2007 | 6.803 | 6.878 | 6.784 | 6.812 | 1,629,626 | +0.08(+1.11%) |
Feb 12, 2007 | 6.718 | 6.822 | 6.672 | 6.737 | 1,756,617 | -0.07(-0.97%) |
Feb 09, 2007 | 7.009 | 7.075 | 6.794 | 6.803 | 1,528,986 | -0.19(-2.68%) |
Feb 08, 2007 | 6.803 | 6.991 | 6.765 | 6.991 | 1,364,546 | +0.15(+2.19%) |
Feb 07, 2007 | 6.869 | 6.934 | 6.756 | 6.840 | 1,595,274 | -0.01(-0.14%) |
Feb 06, 2007 | 6.831 | 6.887 | 6.812 | 6.850 | 1,297,299 | +0.06(+0.83%) |
Feb 05, 2007 | 6.690 | 6.803 | 6.672 | 6.794 | 1,342,379 | +0.12(+1.83%) |
Feb 02, 2007 | 6.794 | 6.794 | 6.568 | 6.672 | 1,469,838 | -0.16(-2.34%) |
Feb 01, 2007 | 6.756 | 6.850 | 6.718 | 6.831 | 1,730,087 | +0.14(+2.10%) |
Jan 31, 2007 | 6.568 | 6.718 | 6.550 | 6.690 | 3,096,978 | +0.16(+2.44%) |
Jan 30, 2007 | 6.578 | 6.606 | 6.521 | 6.531 | 984,723 | +0.05(+0.72%) |
Jan 29, 2007 | 6.521 | 6.662 | 6.428 | 6.484 | 1,061,562 | -0.12(-1.85%) |
Jan 26, 2007 | 6.531 | 6.634 | 6.362 | 6.606 | 1,302,201 | +0.11(+1.73%) |
Jan 25, 2007 | 6.728 | 6.794 | 6.437 | 6.493 | 1,566,286 | -0.16(-2.40%) |
Jan 24, 2007 | 6.475 | 6.653 | 6.362 | 6.653 | 1,429,448 | +0.09(+1.43%) |
Jan 23, 2007 | 6.409 | 6.568 | 6.343 | 6.559 | 1,967,955 | +0.25(+4.02%) |
Jan 22, 2007 | 6.146 | 6.343 | 6.146 | 6.306 | 1,551,473 | +0.14(+2.28%) |
Jan 19, 2007 | 6.099 | 6.268 | 6.033 | 6.165 | 1,512,361 | +0.11(+1.86%) |
Jan 18, 2007 | 6.418 | 6.540 | 5.968 | 6.052 | 2,762,235 | -0.37(-5.70%) |
Jan 17, 2007 | 6.249 | 6.512 | 6.249 | 6.418 | 1,206,393 | +0.08(+1.18%) |
Jan 16, 2007 | 6.390 | 6.540 | 6.249 | 6.343 | 2,005,682 | -0.04(-0.59%) |
Jan 12, 2007 | 6.193 | 6.390 | 6.146 | 6.381 | 2,479,181 | +0.13(+2.10%) |
Jan 11, 2007 | 6.568 | 6.568 | 6.127 | 6.249 | 5,200,067 | -0.32(-4.86%) |
Jan 10, 2007 | 6.634 | 6.681 | 6.559 | 6.568 | 3,752,714 | -0.15(-2.23%) |
Jan 09, 2007 | 6.850 | 6.897 | 6.625 | 6.718 | 2,290,229 | -0.19(-2.72%) |
Jan 08, 2007 | 7.347 | 7.385 | 6.850 | 6.906 | 1,693,213 | -0.04(-0.54%) |
Jan 05, 2007 | 6.728 | 6.944 | 6.672 | 6.944 | 3,002,875 | -0.04(-0.54%) |
Jan 04, 2007 | 6.925 | 7.131 | 6.878 | 6.981 | 2,044,687 | -0.03(-0.40%) |
Jan 03, 2007 | 7.188 | 7.366 | 6.972 | 7.009 | 3,004,153 | -0.18(-2.48%) |
Dec 29, 2006 | 7.206 | 7.300 | 7.150 | 7.188 | 1,470,584 | -0.04(-0.52%) |
Dec 28, 2006 | 7.375 | 7.460 | 7.225 | 7.225 | 2,539,820 | -0.13(-1.79%) |
Dec 27, 2006 | 7.000 | 7.357 | 6.906 | 7.357 | 3,573,567 | +0.49(+7.10%) |
Dec 26, 2006 | 6.944 | 7.066 | 6.822 | 6.869 | 1,042,485 | +0.07(+0.97%) |
Dec 22, 2006 | 6.728 | 6.803 | 6.653 | 6.803 | 929,413 | +0.08(+1.12%) |
Dec 21, 2006 | 6.803 | 6.850 | 6.709 | 6.728 | 1,422,840 | -0.04(-0.55%) |
Dec 20, 2006 | 7.019 | 7.019 | 6.728 | 6.765 | 1,772,929 | -0.24(-3.48%) |
Dec 19, 2006 | 6.578 | 7.019 | 6.568 | 7.009 | 2,527,990 | +0.43(+6.56%) |
Dec 18, 2006 | 6.681 | 6.794 | 6.568 | 6.578 | 2,462,555 | -0.10(-1.54%) |
Dec 15, 2006 | 7.028 | 7.038 | 6.681 | 6.681 | 2,356,729 | -0.31(-4.43%) |
Dec 14, 2006 | 7.038 | 7.094 | 6.944 | 6.991 | 1,405,576 | -0.04(-0.53%) |
Dec 13, 2006 | 6.831 | 7.113 | 6.831 | 7.028 | 2,770,655 | +0.10(+1.49%) |
Dec 12, 2006 | 6.831 | 6.925 | 6.700 | 6.925 | 1,771,543 | +0.00(+0.00%) |
Dec 11, 2006 | 6.690 | 6.991 | 6.662 | 6.925 | 1,802,023 | +0.23(+3.51%) |
Dec 08, 2006 | 7.028 | 7.056 | 6.690 | 6.690 | 2,469,482 | -0.33(-4.68%) |
Dec 07, 2006 | 6.916 | 7.113 | 6.812 | 7.019 | 2,055,877 | +0.11(+1.63%) |
Dec 06, 2006 | 6.784 | 7.038 | 6.709 | 6.906 | 2,750,193 | -0.05(-0.67%) |
Dec 05, 2006 | 6.944 | 7.197 | 6.690 | 6.953 | 3,618,753 | +0.01(+0.14%) |
Dec 04, 2006 | 6.906 | 7.028 | 6.897 | 6.944 | 2,796,551 | +0.13(+1.93%) |