Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.570 | 6.645 | 6.542 | 6.599 | 2,294,642 | +0.12(+1.87%) |
Feb 27, 2007 | 6.713 | 6.727 | 6.424 | 6.478 | 3,505,602 | -0.34(-4.96%) |
Feb 26, 2007 | 6.834 | 6.841 | 6.794 | 6.816 | 917,856 | +0.00(+0.00%) |
Feb 23, 2007 | 6.826 | 6.830 | 6.780 | 6.816 | 1,518,054 | -0.03(-0.47%) |
Feb 22, 2007 | 6.844 | 6.866 | 6.809 | 6.848 | 1,167,691 | +0.05(+0.68%) |
Feb 21, 2007 | 6.805 | 6.825 | 6.787 | 6.802 | 1,631,845 | -0.08(-1.14%) |
Feb 20, 2007 | 6.862 | 6.898 | 6.848 | 6.880 | 1,138,751 | +0.10(+1.42%) |
Feb 16, 2007 | 6.802 | 6.805 | 6.755 | 6.784 | 1,062,048 | -0.04(-0.63%) |
Feb 15, 2007 | 6.844 | 6.859 | 6.819 | 6.826 | 956,124 | -0.01(-0.21%) |
Feb 14, 2007 | 6.777 | 6.855 | 6.777 | 6.841 | 4,537,064 | +0.07(+1.10%) |
Feb 13, 2007 | 6.716 | 6.766 | 6.705 | 6.766 | 1,565,239 | +0.12(+1.82%) |
Feb 12, 2007 | 6.677 | 6.677 | 6.627 | 6.645 | 786,660 | -0.05(-0.69%) |
Feb 09, 2007 | 6.737 | 6.745 | 6.684 | 6.691 | 1,893,705 | -0.05(-0.79%) |
Feb 08, 2007 | 6.698 | 6.748 | 6.677 | 6.745 | 1,725,968 | +0.06(+0.85%) |
Feb 07, 2007 | 6.663 | 6.709 | 6.645 | 6.688 | 1,236,246 | +0.02(+0.37%) |
Feb 06, 2007 | 6.659 | 6.677 | 6.638 | 6.663 | 1,140,999 | +0.06(+0.97%) |
Feb 05, 2007 | 6.609 | 6.613 | 6.584 | 6.599 | 743,433 | -0.06(-0.86%) |
Feb 02, 2007 | 6.638 | 6.673 | 6.609 | 6.656 | 987,311 | -0.06(-0.85%) |
Feb 01, 2007 | 6.705 | 6.734 | 6.684 | 6.713 | 1,405,668 | -0.00(-0.05%) |
Jan 31, 2007 | 6.666 | 6.798 | 6.656 | 6.716 | 2,055,259 | -0.02(-0.32%) |
Jan 30, 2007 | 6.659 | 6.823 | 6.638 | 6.737 | 7,508,231 | +0.12(+1.88%) |
Jan 29, 2007 | 6.584 | 6.638 | 6.584 | 6.613 | 1,631,002 | +0.01(+0.11%) |
Jan 26, 2007 | 6.599 | 6.609 | 6.545 | 6.606 | 1,048,561 | -0.01(-0.16%) |
Jan 25, 2007 | 6.695 | 6.702 | 6.599 | 6.616 | 1,193,258 | -0.09(-1.38%) |
Jan 24, 2007 | 6.673 | 6.730 | 6.652 | 6.709 | 5,654,985 | +0.11(+1.67%) |
Jan 23, 2007 | 6.599 | 6.624 | 6.570 | 6.599 | 1,339,360 | +0.07(+1.04%) |
Jan 22, 2007 | 6.631 | 6.631 | 6.531 | 6.531 | 914,541 | -0.08(-1.18%) |
Jan 19, 2007 | 6.531 | 6.616 | 6.531 | 6.609 | 892,345 | +0.12(+1.92%) |
Jan 18, 2007 | 6.556 | 6.574 | 6.485 | 6.485 | 1,102,507 | -0.03(-0.49%) |
Jan 17, 2007 | 6.506 | 6.542 | 6.488 | 6.517 | 1,477,314 | -0.04(-0.60%) |
Jan 16, 2007 | 6.616 | 6.620 | 6.542 | 6.556 | 1,100,540 | -0.06(-0.86%) |
Jan 12, 2007 | 6.584 | 6.616 | 6.577 | 6.613 | 1,380,943 | +0.04(+0.54%) |
Jan 11, 2007 | 6.527 | 6.588 | 6.517 | 6.577 | 1,290,753 | +0.04(+0.60%) |
Jan 10, 2007 | 6.538 | 6.563 | 6.503 | 6.538 | 1,179,210 | -0.16(-2.34%) |
Jan 09, 2007 | 6.727 | 6.730 | 6.663 | 6.695 | 1,624,540 | -0.02(-0.32%) |
Jan 08, 2007 | 6.716 | 6.727 | 6.656 | 6.716 | 876,611 | +0.01(+0.11%) |
Jan 05, 2007 | 6.752 | 6.752 | 6.691 | 6.709 | 1,124,141 | -0.09(-1.31%) |
Jan 04, 2007 | 6.766 | 6.805 | 6.720 | 6.798 | 1,300,868 | +0.03(+0.47%) |
Jan 03, 2007 | 6.834 | 6.848 | 6.737 | 6.766 | 1,480,405 | +0.12(+1.88%) |
Dec 29, 2006 | 6.609 | 6.677 | 6.592 | 6.641 | 1,174,996 | +0.02(+0.27%) |
Dec 28, 2006 | 6.649 | 6.656 | 6.609 | 6.624 | 680,497 | -0.02(-0.32%) |
Dec 27, 2006 | 6.584 | 6.656 | 6.581 | 6.645 | 628,238 | +0.03(+0.43%) |
Dec 26, 2006 | 6.734 | 6.734 | 6.592 | 6.616 | 655,210 | +0.06(+0.92%) |
Dec 22, 2006 | 6.570 | 6.584 | 6.531 | 6.556 | 1,026,927 | -0.06(-0.91%) |
Dec 21, 2006 | 6.563 | 6.616 | 6.549 | 6.616 | 1,380,100 | +0.02(+0.32%) |
Dec 20, 2006 | 6.641 | 6.656 | 6.592 | 6.595 | 827,723 | -0.02(-0.32%) |
Dec 19, 2006 | 6.570 | 6.620 | 6.563 | 6.616 | 1,977,713 | -0.01(-0.21%) |
Dec 18, 2006 | 6.634 | 6.659 | 6.616 | 6.631 | 890,659 | +0.02(+0.38%) |
Dec 15, 2006 | 6.649 | 6.649 | 6.588 | 6.606 | 1,410,164 | -0.06(-0.91%) |
Dec 14, 2006 | 6.638 | 6.670 | 6.624 | 6.666 | 813,394 | +0.01(+0.11%) |
Dec 13, 2006 | 6.620 | 6.666 | 6.602 | 6.659 | 1,435,169 | +0.04(+0.54%) |
Dec 12, 2006 | 6.595 | 6.641 | 6.577 | 6.624 | 905,831 | -0.01(-0.21%) |
Dec 11, 2006 | 6.574 | 6.638 | 6.574 | 6.638 | 733,038 | +0.09(+1.41%) |
Dec 08, 2006 | 6.570 | 6.595 | 6.542 | 6.545 | 1,260,409 | -0.05(-0.70%) |
Dec 07, 2006 | 6.631 | 6.659 | 6.584 | 6.592 | 1,269,119 | -0.01(-0.16%) |
Dec 06, 2006 | 6.631 | 6.649 | 6.599 | 6.602 | 628,238 | -0.04(-0.54%) |
Dec 05, 2006 | 6.574 | 6.641 | 6.560 | 6.638 | 1,021,308 | +0.11(+1.69%) |
Dec 04, 2006 | 6.428 | 6.549 | 6.428 | 6.527 | 1,368,019 | +0.10(+1.49%) |