Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.896 | 6.925 | 6.642 | 6.719 | 701,187 | -0.16(-2.37%) |
Mar 29, 2007 | 6.786 | 7.045 | 6.723 | 6.882 | 353,198 | +0.14(+2.14%) |
Mar 28, 2007 | 6.920 | 6.930 | 6.719 | 6.738 | 558,033 | -0.23(-3.31%) |
Mar 27, 2007 | 7.026 | 7.079 | 6.891 | 6.968 | 143,779 | -0.11(-1.49%) |
Mar 26, 2007 | 7.055 | 7.199 | 6.968 | 7.074 | 123,150 | +0.01(+0.20%) |
Mar 23, 2007 | 7.098 | 7.136 | 6.978 | 7.059 | 99,187 | -0.01(-0.14%) |
Mar 22, 2007 | 7.122 | 7.131 | 6.930 | 7.069 | 123,984 | -0.03(-0.47%) |
Mar 21, 2007 | 6.935 | 7.122 | 6.815 | 7.103 | 189,622 | +0.19(+2.78%) |
Mar 20, 2007 | 6.752 | 6.920 | 6.723 | 6.911 | 234,632 | +0.14(+2.13%) |
Mar 19, 2007 | 6.824 | 6.944 | 6.728 | 6.767 | 320,900 | -0.02(-0.35%) |
Mar 16, 2007 | 6.901 | 6.997 | 6.767 | 6.791 | 368,826 | -0.12(-1.67%) |
Mar 15, 2007 | 6.834 | 6.973 | 6.800 | 6.906 | 377,162 | +0.08(+1.20%) |
Mar 14, 2007 | 6.767 | 6.829 | 6.704 | 6.824 | 236,924 | +0.06(+0.85%) |
Mar 13, 2007 | 6.959 | 6.920 | 6.767 | 6.767 | 327,568 | -0.19(-2.76%) |
Mar 12, 2007 | 6.839 | 7.007 | 6.805 | 6.959 | 127,734 | +0.04(+0.62%) |
Mar 09, 2007 | 6.867 | 6.992 | 6.843 | 6.915 | 351,323 | +0.11(+1.62%) |
Mar 08, 2007 | 6.743 | 6.887 | 6.743 | 6.805 | 209,001 | +0.04(+0.57%) |
Mar 07, 2007 | 6.767 | 6.800 | 6.690 | 6.767 | 182,538 | +0.00(+0.00%) |
Mar 06, 2007 | 6.666 | 6.882 | 6.632 | 6.767 | 203,584 | +0.15(+2.25%) |
Mar 05, 2007 | 6.728 | 6.791 | 6.589 | 6.618 | 217,753 | -0.16(-2.34%) |
Mar 02, 2007 | 6.887 | 6.911 | 6.743 | 6.776 | 262,554 | -0.16(-2.28%) |
Mar 01, 2007 | 6.930 | 7.045 | 6.839 | 6.935 | 325,540 | -0.08(-1.10%) |
Feb 28, 2007 | 7.040 | 7.064 | 6.939 | 7.011 | 315,274 | -0.05(-0.75%) |
Feb 27, 2007 | 6.695 | 7.131 | 6.695 | 7.064 | 292,144 | -0.04(-0.61%) |
Feb 26, 2007 | 7.117 | 7.165 | 7.079 | 7.107 | 384,871 | -0.01(-0.13%) |
Feb 23, 2007 | 7.199 | 7.266 | 7.079 | 7.117 | 254,636 | -0.08(-1.13%) |
Feb 22, 2007 | 7.208 | 7.318 | 7.112 | 7.199 | 215,878 | -0.03(-0.40%) |
Feb 21, 2007 | 7.779 | 7.779 | 7.160 | 7.227 | 291,727 | -0.39(-5.16%) |
Feb 20, 2007 | 7.328 | 7.784 | 7.290 | 7.621 | 335,695 | +0.27(+3.72%) |
Feb 16, 2007 | 7.323 | 7.386 | 7.242 | 7.347 | 132,944 | +0.02(+0.33%) |
Feb 15, 2007 | 7.333 | 7.400 | 7.270 | 7.323 | 141,487 | +0.00(+0.07%) |
Feb 14, 2007 | 7.357 | 7.410 | 7.294 | 7.318 | 155,486 | -0.05(-0.65%) |
Feb 13, 2007 | 7.419 | 7.453 | 7.304 | 7.366 | 111,273 | -0.03(-0.45%) |
Feb 12, 2007 | 7.352 | 7.496 | 7.318 | 7.400 | 162,963 | +0.07(+0.98%) |
Feb 09, 2007 | 7.414 | 7.573 | 7.299 | 7.328 | 139,820 | -0.10(-1.36%) |
Feb 08, 2007 | 7.486 | 7.554 | 7.366 | 7.429 | 156,907 | -0.14(-1.90%) |
Feb 07, 2007 | 7.515 | 7.602 | 7.400 | 7.573 | 128,776 | +0.06(+0.77%) |
Feb 06, 2007 | 7.390 | 7.530 | 7.342 | 7.515 | 139,820 | +0.12(+1.62%) |
Feb 05, 2007 | 7.496 | 7.496 | 7.285 | 7.395 | 130,860 | -0.12(-1.53%) |
Feb 02, 2007 | 7.482 | 7.573 | 7.352 | 7.510 | 196,707 | +0.02(+0.26%) |
Feb 01, 2007 | 7.347 | 7.530 | 7.242 | 7.491 | 310,273 | +0.14(+1.96%) |
Jan 31, 2007 | 7.314 | 7.386 | 7.189 | 7.347 | 192,956 | +0.03(+0.39%) |
Jan 30, 2007 | 7.376 | 7.482 | 7.208 | 7.318 | 197,124 | -0.02(-0.33%) |
Jan 29, 2007 | 7.208 | 7.486 | 7.155 | 7.342 | 215,461 | +0.11(+1.46%) |
Jan 26, 2007 | 7.189 | 7.275 | 7.098 | 7.237 | 222,546 | +0.05(+0.67%) |
Jan 25, 2007 | 7.299 | 7.458 | 7.175 | 7.189 | 435,090 | -0.10(-1.32%) |
Jan 24, 2007 | 7.026 | 7.318 | 6.983 | 7.285 | 267,972 | +0.26(+3.69%) |
Jan 23, 2007 | 7.026 | 7.146 | 6.896 | 7.026 | 222,129 | -0.01(-0.14%) |
Jan 22, 2007 | 6.911 | 7.059 | 6.815 | 7.035 | 181,704 | +0.11(+1.59%) |
Jan 19, 2007 | 6.959 | 6.992 | 6.824 | 6.925 | 257,136 | -0.01(-0.14%) |
Jan 18, 2007 | 6.815 | 7.007 | 6.767 | 6.935 | 185,872 | +0.07(+0.98%) |
Jan 17, 2007 | 6.997 | 7.035 | 6.839 | 6.867 | 185,872 | -0.18(-2.52%) |
Jan 16, 2007 | 7.136 | 7.232 | 6.944 | 7.045 | 145,447 | -0.09(-1.28%) |
Jan 12, 2007 | 7.141 | 7.362 | 7.055 | 7.136 | 130,027 | -0.02(-0.27%) |
Jan 11, 2007 | 7.059 | 7.242 | 7.016 | 7.155 | 261,304 | +0.12(+1.71%) |
Jan 10, 2007 | 7.031 | 7.059 | 6.887 | 7.035 | 251,094 | -0.04(-0.54%) |
Jan 09, 2007 | 7.074 | 7.136 | 6.911 | 7.074 | 212,752 | +0.01(+0.14%) |
Jan 08, 2007 | 6.949 | 7.127 | 6.733 | 7.064 | 234,215 | +0.11(+1.52%) |
Jan 05, 2007 | 7.122 | 7.122 | 6.906 | 6.959 | 403,625 | -0.21(-2.95%) |
Jan 04, 2007 | 7.227 | 7.232 | 6.896 | 7.170 | 456,970 | -0.06(-0.80%) |