Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.363 | 9.624 | 9.319 | 9.572 | 67,373,240 | +0.16(+1.66%) |
Feb 27, 2007 | 9.784 | 9.784 | 9.274 | 9.415 | 86,192,488 | -0.44(-4.42%) |
Feb 26, 2007 | 10.12 | 10.16 | 9.761 | 9.851 | 57,148,900 | -0.25(-2.43%) |
Feb 23, 2007 | 10.15 | 10.20 | 9.977 | 10.10 | 49,556,344 | -0.12(-1.17%) |
Feb 22, 2007 | 10.37 | 10.39 | 10.09 | 10.22 | 39,373,636 | +3.32(+48.15%) |
Feb 21, 2007 | 6.813 | 6.919 | 6.806 | 6.895 | 34,485,536 | +0.04(+0.58%) |
Feb 20, 2007 | 6.846 | 6.874 | 6.791 | 6.856 | 42,979,176 | -0.03(-0.43%) |
Feb 16, 2007 | 6.803 | 6.895 | 6.770 | 6.886 | 41,932,476 | +0.05(+0.70%) |
Feb 15, 2007 | 6.826 | 6.848 | 6.762 | 6.838 | 28,394,456 | -0.00(-0.05%) |
Feb 14, 2007 | 6.786 | 6.887 | 6.783 | 6.841 | 41,636,924 | +0.06(+0.88%) |
Feb 13, 2007 | 6.628 | 6.816 | 6.599 | 6.781 | 58,432,508 | +0.17(+2.55%) |
Feb 12, 2007 | 6.757 | 6.783 | 6.563 | 6.613 | 68,626,224 | -0.14(-2.06%) |
Feb 09, 2007 | 6.886 | 6.900 | 6.689 | 6.752 | 67,132,040 | -0.10(-1.45%) |
Feb 08, 2007 | 7.044 | 7.046 | 6.818 | 6.851 | 66,626,976 | -0.19(-2.66%) |
Feb 07, 2007 | 7.024 | 7.112 | 6.977 | 7.038 | 41,269,584 | +0.02(+0.24%) |
Feb 06, 2007 | 7.077 | 7.084 | 6.957 | 7.021 | 42,800,520 | -0.03(-0.42%) |
Feb 05, 2007 | 7.109 | 7.115 | 7.024 | 7.051 | 42,613,532 | -0.07(-1.02%) |
Feb 02, 2007 | 7.115 | 7.154 | 7.091 | 7.124 | 51,214,512 | +0.02(+0.35%) |
Feb 01, 2007 | 7.254 | 7.309 | 6.960 | 7.099 | 105,829,672 | -0.24(-3.22%) |
Jan 31, 2007 | 7.191 | 7.383 | 7.168 | 7.335 | 48,121,420 | +0.11(+1.49%) |
Jan 30, 2007 | 7.286 | 7.286 | 7.185 | 7.228 | 28,119,642 | -0.02(-0.30%) |
Jan 29, 2007 | 7.135 | 7.317 | 7.132 | 7.249 | 39,413,464 | +0.09(+1.22%) |
Jan 26, 2007 | 7.201 | 7.273 | 7.129 | 7.162 | 42,231,616 | -0.03(-0.44%) |
Jan 25, 2007 | 7.420 | 7.428 | 7.173 | 7.193 | 60,040,788 | -0.25(-3.36%) |
Jan 24, 2007 | 7.388 | 7.456 | 7.370 | 7.443 | 49,443,240 | +0.08(+1.06%) |
Jan 23, 2007 | 7.385 | 7.431 | 7.326 | 7.365 | 28,896,030 | -0.04(-0.58%) |
Jan 22, 2007 | 7.370 | 7.464 | 7.354 | 7.408 | 37,698,640 | +0.03(+0.40%) |
Jan 19, 2007 | 7.433 | 7.460 | 7.350 | 7.378 | 40,666,632 | -0.08(-1.09%) |
Jan 18, 2007 | 7.450 | 7.488 | 7.390 | 7.460 | 36,978,688 | +0.06(+0.76%) |
Jan 17, 2007 | 7.321 | 7.453 | 7.321 | 7.403 | 55,366,588 | +0.05(+0.65%) |
Jan 16, 2007 | 7.316 | 7.425 | 7.283 | 7.355 | 56,639,332 | +0.06(+0.86%) |
Jan 12, 2007 | 7.137 | 7.297 | 7.129 | 7.292 | 68,272,544 | +0.19(+2.65%) |
Jan 11, 2007 | 7.096 | 7.122 | 7.064 | 7.104 | 40,937,740 | +0.01(+0.09%) |
Jan 10, 2007 | 7.001 | 7.102 | 6.988 | 7.097 | 37,372,880 | +0.03(+0.40%) |
Jan 09, 2007 | 7.053 | 7.086 | 6.957 | 7.069 | 43,368,640 | +0.04(+0.64%) |
Jan 08, 2007 | 7.010 | 7.079 | 6.955 | 7.024 | 41,649,832 | -0.01(-0.19%) |
Jan 05, 2007 | 7.104 | 7.122 | 7.000 | 7.038 | 34,531,356 | -0.08(-1.16%) |
Jan 04, 2007 | 7.063 | 7.134 | 7.046 | 7.120 | 51,316,628 | +0.06(+0.91%) |
Jan 03, 2007 | 7.010 | 7.096 | 6.920 | 7.056 | 53,141,976 | +0.05(+0.78%) |
Dec 29, 2006 | 7.046 | 7.111 | 6.988 | 7.001 | 19,878,774 | -0.06(-0.87%) |
Dec 28, 2006 | 7.068 | 7.109 | 7.044 | 7.063 | 12,800,149 | -0.02(-0.30%) |
Dec 27, 2006 | 7.124 | 7.135 | 7.063 | 7.084 | 15,541,929 | -0.01(-0.14%) |
Dec 26, 2006 | 7.005 | 7.104 | 6.983 | 7.094 | 18,917,162 | +0.08(+1.08%) |
Dec 22, 2006 | 7.043 | 7.066 | 6.986 | 7.018 | 19,761,576 | -0.05(-0.70%) |
Dec 21, 2006 | 7.061 | 7.111 | 7.000 | 7.068 | 31,437,200 | +0.01(+0.21%) |
Dec 20, 2006 | 7.081 | 7.122 | 7.051 | 7.053 | 31,738,822 | -0.03(-0.44%) |
Dec 19, 2006 | 7.115 | 7.130 | 7.084 | 7.084 | 41,664,500 | -0.05(-0.67%) |
Dec 18, 2006 | 7.119 | 7.147 | 7.079 | 7.132 | 49,075,060 | +0.03(+0.40%) |
Dec 15, 2006 | 7.081 | 7.152 | 7.077 | 7.104 | 67,028,264 | +0.01(+0.16%) |
Dec 14, 2006 | 7.094 | 7.117 | 7.077 | 7.092 | 38,124,216 | +0.00(+0.05%) |
Dec 13, 2006 | 7.173 | 7.180 | 7.053 | 7.089 | 37,570,048 | -0.04(-0.51%) |
Dec 12, 2006 | 7.087 | 7.150 | 7.084 | 7.125 | 45,417,784 | +0.06(+0.91%) |
Dec 11, 2006 | 6.942 | 7.120 | 6.942 | 7.061 | 38,385,020 | +0.10(+1.38%) |
Dec 08, 2006 | 6.887 | 6.996 | 6.881 | 6.965 | 30,395,954 | +0.06(+0.89%) |
Dec 07, 2006 | 6.960 | 7.006 | 6.900 | 6.904 | 30,021,942 | -0.02(-0.36%) |
Dec 06, 2006 | 6.919 | 6.963 | 6.899 | 6.929 | 33,147,230 | +0.01(+0.14%) |
Dec 05, 2006 | 6.790 | 6.991 | 6.780 | 6.919 | 58,598,744 | +0.17(+2.45%) |
Dec 04, 2006 | 6.738 | 6.775 | 6.722 | 6.753 | 30,140,224 | +0.04(+0.54%) |