Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.959 | 7.009 | 6.915 | 6.952 | 2,707,595 | -0.02(-0.32%) |
Feb 27, 2007 | 7.156 | 7.230 | 6.887 | 6.974 | 4,582,044 | -0.29(-3.96%) |
Feb 26, 2007 | 7.392 | 7.422 | 7.232 | 7.262 | 3,222,023 | -0.11(-1.47%) |
Feb 23, 2007 | 7.292 | 7.382 | 7.247 | 7.371 | 4,535,964 | +0.09(+1.19%) |
Feb 22, 2007 | 7.344 | 7.344 | 7.223 | 7.284 | 2,616,495 | -0.05(-0.64%) |
Feb 21, 2007 | 7.322 | 7.380 | 7.288 | 7.331 | 2,610,668 | +0.01(+0.13%) |
Feb 20, 2007 | 7.222 | 7.360 | 7.148 | 7.322 | 3,317,228 | +0.09(+1.23%) |
Feb 16, 2007 | 7.229 | 7.250 | 7.189 | 7.233 | 3,085,769 | +0.00(+0.05%) |
Feb 15, 2007 | 7.181 | 7.251 | 7.110 | 7.229 | 2,841,068 | +0.09(+1.32%) |
Feb 14, 2007 | 7.092 | 7.141 | 7.080 | 7.135 | 3,454,944 | +0.04(+0.60%) |
Feb 13, 2007 | 7.029 | 7.092 | 6.995 | 7.092 | 3,035,653 | +0.07(+0.98%) |
Feb 12, 2007 | 7.052 | 7.088 | 6.939 | 7.023 | 3,990,324 | -0.05(-0.72%) |
Feb 09, 2007 | 7.023 | 7.141 | 6.981 | 7.074 | 5,282,248 | +0.05(+0.73%) |
Feb 08, 2007 | 6.731 | 7.173 | 6.719 | 7.023 | 11,740,329 | +0.41(+6.27%) |
Feb 07, 2007 | 6.600 | 6.668 | 6.550 | 6.609 | 2,270,630 | +0.00(+0.01%) |
Feb 06, 2007 | 6.582 | 6.619 | 6.576 | 6.608 | 2,990,431 | +0.02(+0.37%) |
Feb 05, 2007 | 6.603 | 6.653 | 6.550 | 6.584 | 2,314,591 | +0.05(+0.69%) |
Feb 02, 2007 | 6.566 | 6.575 | 6.483 | 6.538 | 1,957,074 | -0.05(-0.70%) |
Feb 01, 2007 | 6.496 | 6.619 | 6.496 | 6.584 | 2,613,317 | +0.11(+1.77%) |
Jan 31, 2007 | 6.429 | 6.476 | 6.315 | 6.470 | 1,843,728 | +0.06(+0.87%) |
Jan 30, 2007 | 6.448 | 6.449 | 6.355 | 6.415 | 1,547,121 | -0.01(-0.18%) |
Jan 29, 2007 | 6.369 | 6.451 | 6.336 | 6.426 | 1,880,804 | +0.07(+1.05%) |
Jan 26, 2007 | 6.315 | 6.373 | 6.221 | 6.359 | 2,466,602 | -0.05(-0.75%) |
Jan 25, 2007 | 6.452 | 6.479 | 6.373 | 6.407 | 2,390,332 | -0.08(-1.29%) |
Jan 24, 2007 | 6.555 | 6.589 | 6.434 | 6.491 | 5,382,352 | +0.18(+2.90%) |
Jan 23, 2007 | 6.230 | 6.352 | 6.211 | 6.308 | 3,897,730 | +0.03(+0.50%) |
Jan 22, 2007 | 6.152 | 6.300 | 6.118 | 6.277 | 4,431,092 | +0.10(+1.64%) |
Jan 19, 2007 | 6.056 | 6.188 | 6.043 | 6.176 | 3,923,153 | +0.06(+1.05%) |
Jan 18, 2007 | 6.077 | 6.169 | 6.053 | 6.112 | 1,275,938 | -0.02(-0.31%) |
Jan 17, 2007 | 6.094 | 6.159 | 6.074 | 6.130 | 2,378,680 | +0.01(+0.11%) |
Jan 16, 2007 | 6.069 | 6.174 | 6.043 | 6.124 | 3,113,311 | +0.06(+1.03%) |
Jan 12, 2007 | 6.095 | 6.209 | 6.009 | 6.061 | 5,241,464 | -0.10(-1.64%) |
Jan 11, 2007 | 5.580 | 6.162 | 5.547 | 6.162 | 12,669,344 | +0.59(+10.64%) |
Jan 10, 2007 | 5.528 | 5.574 | 5.485 | 5.570 | 1,119,160 | +0.01(+0.22%) |
Jan 09, 2007 | 5.548 | 5.560 | 5.508 | 5.557 | 1,820,953 | +0.02(+0.29%) |
Jan 08, 2007 | 5.522 | 5.548 | 5.478 | 5.541 | 1,206,024 | +0.01(+0.17%) |
Jan 05, 2007 | 5.511 | 5.566 | 5.507 | 5.532 | 980,391 | -0.06(-1.11%) |
Jan 04, 2007 | 5.623 | 5.669 | 5.542 | 5.594 | 1,305,599 | -0.03(-0.52%) |
Jan 03, 2007 | 5.595 | 5.654 | 5.565 | 5.623 | 1,934,829 | +0.05(+0.93%) |
Dec 29, 2006 | 5.584 | 5.640 | 5.571 | 5.572 | 1,110,156 | -0.02(-0.35%) |
Dec 28, 2006 | 5.592 | 5.612 | 5.546 | 5.591 | 818,846 | +0.00(+0.00%) |
Dec 27, 2006 | 5.570 | 5.598 | 5.537 | 5.591 | 792,893 | +0.07(+1.28%) |
Dec 26, 2006 | 5.452 | 5.527 | 5.452 | 5.521 | 728,805 | +0.06(+1.04%) |
Dec 22, 2006 | 5.511 | 5.512 | 5.447 | 5.464 | 724,567 | -0.06(-1.13%) |
Dec 21, 2006 | 5.494 | 5.553 | 5.492 | 5.526 | 1,327,315 | +0.03(+0.46%) |
Dec 20, 2006 | 5.370 | 5.517 | 5.370 | 5.501 | 1,259,519 | +0.11(+1.98%) |
Dec 19, 2006 | 5.438 | 5.438 | 5.326 | 5.394 | 1,354,327 | -0.04(-0.70%) |
Dec 18, 2006 | 5.447 | 5.480 | 5.406 | 5.432 | 1,180,600 | -0.02(-0.38%) |
Dec 15, 2006 | 5.504 | 5.513 | 5.434 | 5.453 | 1,280,705 | -0.05(-0.84%) |
Dec 14, 2006 | 5.452 | 5.520 | 5.444 | 5.499 | 1,329,433 | +0.06(+1.08%) |
Dec 13, 2006 | 5.471 | 5.501 | 5.433 | 5.440 | 997,340 | -0.00(-0.02%) |
Dec 12, 2006 | 5.429 | 5.458 | 5.391 | 5.441 | 2,478,784 | +0.00(+0.00%) |
Dec 11, 2006 | 5.457 | 5.474 | 5.432 | 5.441 | 777,003 | -0.01(-0.21%) |
Dec 08, 2006 | 5.409 | 5.479 | 5.409 | 5.453 | 960,264 | +0.03(+0.47%) |
Dec 07, 2006 | 5.450 | 5.466 | 5.404 | 5.427 | 973,505 | -0.03(-0.64%) |
Dec 06, 2006 | 5.518 | 5.518 | 5.422 | 5.462 | 1,216,617 | -0.05(-0.92%) |
Dec 05, 2006 | 5.509 | 5.546 | 5.487 | 5.513 | 1,234,625 | +0.00(+0.00%) |
Dec 04, 2006 | 5.457 | 5.558 | 5.438 | 5.513 | 1,366,509 | +0.05(+0.86%) |