Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.129 | 7.137 | 6.962 | 6.978 | 52,348 | -0.13(-1.79%) |
Mar 29, 2007 | 6.996 | 7.150 | 6.994 | 7.105 | 83,474 | +0.11(+1.54%) |
Mar 28, 2007 | 6.925 | 7.016 | 6.855 | 6.997 | 45,274 | +0.01(+0.14%) |
Mar 27, 2007 | 7.013 | 7.041 | 6.918 | 6.987 | 34,663 | +0.01(+0.14%) |
Mar 26, 2007 | 7.068 | 7.071 | 6.941 | 6.978 | 77,815 | +0.06(+0.82%) |
Mar 23, 2007 | 6.826 | 6.927 | 6.703 | 6.921 | 123,090 | +0.12(+1.81%) |
Mar 22, 2007 | 6.777 | 6.825 | 6.733 | 6.798 | 145,019 | +0.00(+0.04%) |
Mar 21, 2007 | 6.764 | 6.828 | 6.692 | 6.795 | 157,753 | -0.00(-0.04%) |
Mar 20, 2007 | 6.814 | 6.828 | 6.771 | 6.798 | 134,408 | +0.04(+0.52%) |
Mar 19, 2007 | 6.691 | 6.806 | 6.691 | 6.763 | 137,238 | +0.11(+1.68%) |
Mar 16, 2007 | 6.544 | 6.672 | 6.541 | 6.651 | 50,933 | +0.12(+1.77%) |
Mar 15, 2007 | 6.423 | 6.535 | 6.423 | 6.535 | 34,663 | +0.11(+1.72%) |
Mar 14, 2007 | 6.425 | 6.456 | 6.224 | 6.425 | 66,496 | -0.31(-4.66%) |
Mar 13, 2007 | 6.821 | 6.880 | 6.739 | 6.739 | 61,545 | -0.08(-1.20%) |
Mar 12, 2007 | 6.758 | 6.864 | 6.726 | 6.821 | 226,372 | +0.03(+0.46%) |
Mar 09, 2007 | 6.790 | 6.857 | 6.788 | 6.790 | 52,348 | +0.07(+1.09%) |
Mar 08, 2007 | 6.795 | 6.833 | 6.716 | 6.716 | 45,981 | -0.05(-0.77%) |
Mar 07, 2007 | 6.804 | 6.832 | 6.765 | 6.768 | 70,033 | -0.03(-0.46%) |
Mar 06, 2007 | 6.658 | 6.802 | 6.635 | 6.799 | 115,308 | +0.32(+4.88%) |
Mar 05, 2007 | 6.609 | 6.609 | 6.433 | 6.483 | 104,697 | -0.18(-2.76%) |
Mar 02, 2007 | 6.643 | 6.758 | 6.623 | 6.667 | 248,302 | +0.13(+1.97%) |
Mar 01, 2007 | 6.517 | 6.623 | 6.276 | 6.538 | 203,027 | +0.01(+0.11%) |
Feb 28, 2007 | 6.503 | 6.535 | 6.446 | 6.531 | 55,885 | +0.09(+1.36%) |
Feb 27, 2007 | 6.573 | 6.573 | 6.415 | 6.443 | 38,907 | -0.28(-4.12%) |
Feb 26, 2007 | 6.805 | 6.805 | 6.691 | 6.720 | 77,108 | -0.07(-1.06%) |
Feb 23, 2007 | 6.700 | 6.804 | 6.700 | 6.792 | 31,833 | +0.10(+1.50%) |
Feb 22, 2007 | 6.708 | 6.777 | 6.692 | 6.692 | 56,593 | +0.01(+0.11%) |
Feb 21, 2007 | 6.785 | 6.787 | 6.602 | 6.685 | 161,997 | -0.17(-2.47%) |
Feb 20, 2007 | 6.997 | 6.997 | 6.811 | 6.855 | 75,693 | -0.14(-2.02%) |
Feb 16, 2007 | 7.006 | 7.021 | 6.987 | 6.996 | 32,541 | -0.01(-0.12%) |
Feb 15, 2007 | 7.103 | 7.115 | 6.966 | 7.004 | 101,160 | -0.06(-0.90%) |
Feb 14, 2007 | 7.047 | 7.099 | 7.021 | 7.068 | 226,372 | +0.09(+1.34%) |
Feb 13, 2007 | 6.959 | 7.060 | 6.905 | 6.975 | 198,783 | +0.02(+0.22%) |
Feb 12, 2007 | 7.009 | 7.020 | 6.959 | 6.959 | 81,352 | +0.03(+0.45%) |
Feb 09, 2007 | 6.905 | 7.034 | 6.905 | 6.928 | 333,191 | +0.07(+1.05%) |
Feb 08, 2007 | 6.691 | 6.856 | 6.691 | 6.856 | 332,484 | +0.13(+1.96%) |
Feb 07, 2007 | 6.736 | 6.758 | 6.706 | 6.724 | 215,761 | +0.01(+0.19%) |
Feb 06, 2007 | 6.724 | 6.737 | 6.685 | 6.712 | 70,741 | +0.01(+0.21%) |
Feb 05, 2007 | 6.672 | 6.710 | 6.672 | 6.698 | 7,781 | +0.02(+0.34%) |
Feb 02, 2007 | 6.719 | 6.719 | 6.662 | 6.675 | 89,841 | -0.04(-0.65%) |
Feb 01, 2007 | 6.729 | 6.785 | 6.710 | 6.719 | 105,404 | +0.04(+0.57%) |
Jan 31, 2007 | 6.630 | 6.681 | 6.630 | 6.681 | 37,492 | +0.04(+0.57%) |
Jan 30, 2007 | 6.637 | 6.674 | 6.634 | 6.643 | 270,232 | -0.00(-0.02%) |
Jan 29, 2007 | 6.686 | 6.710 | 6.644 | 6.644 | 63,667 | -0.04(-0.63%) |
Jan 26, 2007 | 6.724 | 6.740 | 6.644 | 6.686 | 33,248 | -0.03(-0.40%) |
Jan 25, 2007 | 6.757 | 6.785 | 6.705 | 6.713 | 45,274 | -0.04(-0.65%) |
Jan 24, 2007 | 6.760 | 6.898 | 6.751 | 6.757 | 152,093 | -0.00(-0.04%) |
Jan 23, 2007 | 6.771 | 6.777 | 6.743 | 6.760 | 36,078 | +0.01(+0.17%) |
Jan 22, 2007 | 6.799 | 6.799 | 6.729 | 6.749 | 204,442 | +0.01(+0.08%) |
Jan 19, 2007 | 6.764 | 6.778 | 6.729 | 6.743 | 127,334 | +0.00(+0.00%) |
Jan 18, 2007 | 6.764 | 6.828 | 6.733 | 6.743 | 396,151 | +0.00(+0.00%) |
Jan 17, 2007 | 6.693 | 6.831 | 6.693 | 6.743 | 655,772 | +0.07(+1.10%) |
Jan 16, 2007 | 6.575 | 6.703 | 6.551 | 6.669 | 455,574 | +0.12(+1.79%) |
Jan 12, 2007 | 6.644 | 6.679 | 6.432 | 6.552 | 1,078,806 | -0.29(-4.24%) |
Jan 11, 2007 | 6.806 | 6.884 | 6.791 | 6.842 | 306,310 | +0.00(+0.00%) |
Jan 10, 2007 | 6.860 | 6.860 | 6.607 | 6.842 | 519,241 | -0.05(-0.78%) |
Jan 09, 2007 | 6.987 | 6.987 | 6.817 | 6.896 | 304,895 | -0.06(-0.81%) |
Jan 08, 2007 | 7.139 | 7.195 | 6.952 | 6.952 | 181,805 | -0.40(-5.42%) |
Jan 05, 2007 | 7.380 | 7.404 | 7.310 | 7.351 | 128,749 | +0.00(+0.06%) |
Jan 04, 2007 | 7.249 | 7.351 | 7.232 | 7.346 | 304,187 | +0.12(+1.62%) |