Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.821 | 6.838 | 6.786 | 6.827 | 242,088 | +0.02(+0.35%) |
Feb 27, 2007 | 6.940 | 6.940 | 6.756 | 6.803 | 332,651 | -0.17(-2.45%) |
Feb 26, 2007 | 6.920 | 6.991 | 6.920 | 6.974 | 378,117 | +0.06(+0.89%) |
Feb 23, 2007 | 6.862 | 6.926 | 6.862 | 6.913 | 329,134 | +0.05(+0.70%) |
Feb 22, 2007 | 6.858 | 6.930 | 6.841 | 6.865 | 493,554 | -0.03(-0.45%) |
Feb 21, 2007 | 6.875 | 6.906 | 6.858 | 6.896 | 412,370 | +0.03(+0.45%) |
Feb 20, 2007 | 6.844 | 6.882 | 6.841 | 6.865 | 404,750 | +0.01(+0.10%) |
Feb 16, 2007 | 6.879 | 6.913 | 6.834 | 6.858 | 396,250 | -0.02(-0.30%) |
Feb 15, 2007 | 6.926 | 6.930 | 6.875 | 6.879 | 259,086 | -0.03(-0.49%) |
Feb 14, 2007 | 6.902 | 6.937 | 6.882 | 6.913 | 501,928 | +0.02(+0.30%) |
Feb 13, 2007 | 6.862 | 6.940 | 6.861 | 6.892 | 403,958 | +0.05(+0.80%) |
Feb 12, 2007 | 6.834 | 6.875 | 6.824 | 6.838 | 341,253 | -0.01(-0.15%) |
Feb 09, 2007 | 6.858 | 6.909 | 6.824 | 6.848 | 310,962 | -0.01(-0.15%) |
Feb 08, 2007 | 6.872 | 6.909 | 6.827 | 6.858 | 507,915 | -0.05(-0.74%) |
Feb 07, 2007 | 6.899 | 6.940 | 6.896 | 6.909 | 330,599 | -0.01(-0.20%) |
Feb 06, 2007 | 6.892 | 6.924 | 6.875 | 6.923 | 295,429 | +0.03(+0.45%) |
Feb 05, 2007 | 6.865 | 6.902 | 6.858 | 6.892 | 351,701 | +0.01(+0.20%) |
Feb 02, 2007 | 6.844 | 6.892 | 6.844 | 6.879 | 378,079 | +0.00(+0.00%) |
Feb 01, 2007 | 6.889 | 6.913 | 6.862 | 6.879 | 375,148 | +0.00(+0.05%) |
Jan 31, 2007 | 6.872 | 6.885 | 6.824 | 6.875 | 977,730 | +0.02(+0.35%) |
Jan 30, 2007 | 6.821 | 6.855 | 6.817 | 6.851 | 465,711 | +0.04(+0.55%) |
Jan 29, 2007 | 6.745 | 6.814 | 6.745 | 6.814 | 339,099 | +0.07(+1.01%) |
Jan 26, 2007 | 6.793 | 6.797 | 6.728 | 6.745 | 440,799 | -0.01(-0.20%) |
Jan 25, 2007 | 6.786 | 6.800 | 6.735 | 6.759 | 373,389 | -0.04(-0.65%) |
Jan 24, 2007 | 6.783 | 6.807 | 6.756 | 6.803 | 523,742 | -0.00(-0.05%) |
Jan 23, 2007 | 6.725 | 6.810 | 6.715 | 6.807 | 443,437 | +0.05(+0.76%) |
Jan 22, 2007 | 6.739 | 6.773 | 6.718 | 6.756 | 359,321 | -0.01(-0.10%) |
Jan 19, 2007 | 6.708 | 6.763 | 6.684 | 6.763 | 428,783 | +0.04(+0.66%) |
Jan 18, 2007 | 6.739 | 6.790 | 6.698 | 6.718 | 469,814 | -0.02(-0.30%) |
Jan 17, 2007 | 6.745 | 6.790 | 6.722 | 6.739 | 310,083 | -0.05(-0.75%) |
Jan 16, 2007 | 6.790 | 6.807 | 6.735 | 6.790 | 330,892 | +0.01(+0.20%) |
Jan 12, 2007 | 6.773 | 6.793 | 6.756 | 6.776 | 347,598 | -0.02(-0.35%) |
Jan 11, 2007 | 6.824 | 6.906 | 6.756 | 6.800 | 511,432 | -0.03(-0.40%) |
Jan 10, 2007 | 6.824 | 6.827 | 6.766 | 6.827 | 431,420 | -0.01(-0.15%) |
Jan 09, 2007 | 6.766 | 6.875 | 6.759 | 6.838 | 596,134 | +0.01(+0.10%) |
Jan 08, 2007 | 7.148 | 7.148 | 6.749 | 6.831 | 378,958 | -0.01(-0.15%) |
Jan 05, 2007 | 6.872 | 6.909 | 6.780 | 6.841 | 771,692 | -0.08(-1.18%) |
Jan 04, 2007 | 6.851 | 6.943 | 6.851 | 6.923 | 487,399 | +0.02(+0.35%) |
Jan 03, 2007 | 6.937 | 6.943 | 6.858 | 6.899 | 660,319 | -0.04(-0.64%) |
Dec 29, 2006 | 6.981 | 6.984 | 6.933 | 6.943 | 398,009 | +0.00(+0.00%) |
Dec 28, 2006 | 6.930 | 6.960 | 6.906 | 6.943 | 358,735 | +0.04(+0.64%) |
Dec 27, 2006 | 6.967 | 6.988 | 6.862 | 6.899 | 503,519 | +0.00(+0.00%) |
Dec 26, 2006 | 6.827 | 6.909 | 6.827 | 6.899 | 289,860 | +0.06(+0.95%) |
Dec 22, 2006 | 6.821 | 6.848 | 6.797 | 6.834 | 329,427 | +0.03(+0.50%) |
Dec 21, 2006 | 6.790 | 6.810 | 6.769 | 6.800 | 327,082 | +0.02(+0.25%) |
Dec 20, 2006 | 6.786 | 6.803 | 6.763 | 6.783 | 388,044 | +0.01(+0.20%) |
Dec 19, 2006 | 6.739 | 6.769 | 6.708 | 6.769 | 263,190 | +0.02(+0.35%) |
Dec 18, 2006 | 6.793 | 6.797 | 6.739 | 6.745 | 1,232,128 | -0.03(-0.40%) |
Dec 15, 2006 | 6.756 | 6.780 | 6.732 | 6.773 | 304,808 | +0.03(+0.40%) |
Dec 14, 2006 | 6.742 | 6.756 | 6.725 | 6.745 | 833,826 | +0.01(+0.15%) |
Dec 13, 2006 | 6.739 | 6.783 | 6.705 | 6.735 | 300,704 | +0.00(+0.00%) |
Dec 12, 2006 | 6.687 | 6.739 | 6.687 | 6.735 | 286,636 | +0.03(+0.51%) |
Dec 11, 2006 | 6.657 | 6.725 | 6.657 | 6.701 | 342,323 | +0.05(+0.72%) |
Dec 08, 2006 | 6.698 | 6.698 | 6.626 | 6.653 | 445,488 | -0.03(-0.41%) |
Dec 07, 2006 | 6.790 | 6.790 | 6.650 | 6.681 | 572,980 | -0.18(-2.59%) |
Dec 06, 2006 | 6.834 | 6.875 | 6.834 | 6.858 | 447,247 | +0.01(+0.20%) |
Dec 05, 2006 | 6.827 | 6.855 | 6.814 | 6.844 | 465,711 | +0.02(+0.25%) |
Dec 04, 2006 | 6.824 | 6.844 | 6.803 | 6.827 | 638,924 | +0.02(+0.30%) |