Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.090 | 7.160 | 7.018 | 7.095 | 40,421,832 | +0.02(+0.23%) |
Feb 27, 2007 | 7.127 | 7.277 | 6.992 | 7.078 | 62,087,236 | -0.21(-2.85%) |
Feb 26, 2007 | 7.144 | 7.335 | 7.120 | 7.286 | 73,625,880 | +0.18(+2.59%) |
Feb 23, 2007 | 7.011 | 7.139 | 7.004 | 7.102 | 73,636,456 | +0.21(+3.01%) |
Feb 22, 2007 | 6.852 | 6.913 | 6.775 | 6.894 | 30,601,266 | +0.06(+0.82%) |
Feb 21, 2007 | 6.829 | 6.857 | 6.750 | 6.838 | 27,303,144 | +0.01(+0.17%) |
Feb 20, 2007 | 6.829 | 6.829 | 6.750 | 6.827 | 33,571,592 | -0.09(-1.31%) |
Feb 16, 2007 | 6.824 | 6.941 | 6.806 | 6.918 | 29,440,252 | +0.08(+1.19%) |
Feb 15, 2007 | 6.892 | 6.892 | 6.764 | 6.836 | 26,063,614 | -0.07(-0.95%) |
Feb 14, 2007 | 6.918 | 6.981 | 6.852 | 6.901 | 24,611,650 | +0.01(+0.17%) |
Feb 13, 2007 | 6.764 | 6.901 | 6.759 | 6.890 | 23,415,390 | +0.10(+1.51%) |
Feb 12, 2007 | 6.848 | 6.880 | 6.752 | 6.787 | 24,957,724 | -0.12(-1.72%) |
Feb 09, 2007 | 6.880 | 6.934 | 6.846 | 6.906 | 30,840,248 | +0.05(+0.68%) |
Feb 08, 2007 | 6.761 | 6.904 | 6.761 | 6.859 | 33,788,264 | +0.07(+1.00%) |
Feb 07, 2007 | 6.824 | 6.878 | 6.731 | 6.792 | 28,309,270 | -0.03(-0.38%) |
Feb 06, 2007 | 6.946 | 6.946 | 6.778 | 6.817 | 30,722,688 | -0.09(-1.25%) |
Feb 05, 2007 | 6.974 | 6.987 | 6.878 | 6.904 | 27,362,782 | +0.04(+0.54%) |
Feb 02, 2007 | 6.929 | 6.941 | 6.808 | 6.866 | 27,742,922 | -0.04(-0.57%) |
Feb 01, 2007 | 6.992 | 7.015 | 6.857 | 6.906 | 41,315,548 | +0.00(+0.07%) |
Jan 31, 2007 | 6.841 | 6.948 | 6.773 | 6.901 | 32,580,054 | +0.05(+0.68%) |
Jan 30, 2007 | 6.722 | 6.894 | 6.722 | 6.855 | 41,210,004 | +0.17(+2.51%) |
Jan 29, 2007 | 6.733 | 6.815 | 6.661 | 6.687 | 37,588,804 | -0.07(-1.07%) |
Jan 26, 2007 | 6.824 | 6.866 | 6.752 | 6.759 | 24,362,422 | -0.01(-0.10%) |
Jan 25, 2007 | 6.978 | 6.983 | 6.745 | 6.766 | 39,658,120 | -0.22(-3.17%) |
Jan 24, 2007 | 6.950 | 7.001 | 6.873 | 6.987 | 33,042,570 | +0.03(+0.37%) |
Jan 23, 2007 | 6.827 | 7.018 | 6.796 | 6.962 | 52,935,560 | +0.22(+3.25%) |
Jan 22, 2007 | 6.773 | 6.841 | 6.715 | 6.743 | 40,392,228 | -0.01(-0.10%) |
Jan 19, 2007 | 6.587 | 6.768 | 6.575 | 6.750 | 49,258,588 | +0.19(+2.91%) |
Jan 18, 2007 | 6.622 | 6.643 | 6.498 | 6.559 | 37,967,228 | -0.03(-0.42%) |
Jan 17, 2007 | 6.482 | 6.645 | 6.482 | 6.587 | 37,195,792 | +0.08(+1.18%) |
Jan 16, 2007 | 6.554 | 6.591 | 6.470 | 6.510 | 37,406,028 | -0.03(-0.43%) |
Jan 12, 2007 | 6.386 | 6.566 | 6.386 | 6.538 | 37,904,156 | +0.17(+2.75%) |
Jan 11, 2007 | 6.414 | 6.545 | 6.356 | 6.363 | 52,781,960 | -0.07(-1.05%) |
Jan 10, 2007 | 6.477 | 6.517 | 6.412 | 6.430 | 43,039,052 | -0.07(-1.11%) |
Jan 09, 2007 | 6.444 | 6.573 | 6.414 | 6.503 | 46,524,668 | -0.02(-0.29%) |
Jan 08, 2007 | 6.596 | 6.640 | 6.456 | 6.521 | 48,677,220 | +0.01(+0.11%) |
Jan 05, 2007 | 6.468 | 6.556 | 6.414 | 6.514 | 61,609,272 | +0.05(+0.83%) |
Jan 04, 2007 | 6.454 | 6.554 | 6.414 | 6.461 | 69,934,592 | -0.03(-0.40%) |
Jan 03, 2007 | 6.708 | 6.771 | 6.468 | 6.486 | 90,947,408 | -0.28(-4.20%) |
Dec 29, 2006 | 6.829 | 6.843 | 6.759 | 6.771 | 37,522,300 | -0.07(-1.09%) |
Dec 28, 2006 | 6.887 | 6.922 | 6.822 | 6.845 | 26,927,294 | -0.02(-0.34%) |
Dec 27, 2006 | 6.876 | 6.899 | 6.787 | 6.869 | 31,865,682 | +0.03(+0.48%) |
Dec 26, 2006 | 7.060 | 7.060 | 6.806 | 6.836 | 42,559,372 | -0.11(-1.58%) |
Dec 22, 2006 | 6.992 | 7.039 | 6.934 | 6.946 | 26,971,488 | -0.07(-1.03%) |
Dec 21, 2006 | 7.076 | 7.139 | 6.929 | 7.018 | 43,435,496 | -0.08(-1.18%) |
Dec 20, 2006 | 7.209 | 7.218 | 7.085 | 7.102 | 33,417,562 | -0.09(-1.30%) |
Dec 19, 2006 | 7.109 | 7.232 | 7.078 | 7.195 | 34,348,176 | +0.04(+0.55%) |
Dec 18, 2006 | 7.209 | 7.251 | 7.111 | 7.155 | 45,830,892 | -0.10(-1.44%) |
Dec 15, 2006 | 7.330 | 7.330 | 7.148 | 7.260 | 53,722,440 | -0.07(-0.95%) |
Dec 14, 2006 | 7.328 | 7.374 | 7.286 | 7.330 | 39,558,152 | +0.05(+0.74%) |
Dec 13, 2006 | 7.309 | 7.346 | 7.167 | 7.277 | 50,598,516 | -0.02(-0.22%) |
Dec 12, 2006 | 7.356 | 7.416 | 7.246 | 7.293 | 48,216,848 | -0.11(-1.54%) |
Dec 11, 2006 | 7.479 | 7.621 | 7.342 | 7.407 | 60,120,032 | -0.07(-0.94%) |
Dec 08, 2006 | 7.493 | 7.552 | 7.458 | 7.477 | 135,278,336 | -0.35(-4.52%) |
Dec 07, 2006 | 7.894 | 7.894 | 7.787 | 7.831 | 16,519,355 | -0.03(-0.39%) |
Dec 06, 2006 | 7.855 | 7.962 | 7.836 | 7.862 | 21,147,108 | -0.01(-0.09%) |
Dec 05, 2006 | 7.892 | 7.941 | 7.803 | 7.869 | 21,073,312 | +0.01(+0.18%) |
Dec 04, 2006 | 7.892 | 7.901 | 7.775 | 7.855 | 20,857,928 | -0.09(-1.14%) |