Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.386 | 7.386 | 7.029 | 7.041 | 760,482 | -0.32(-4.30%) |
Feb 27, 2007 | 7.280 | 7.493 | 7.248 | 7.357 | 771,443 | -0.01(-0.13%) |
Feb 26, 2007 | 7.405 | 7.424 | 7.206 | 7.367 | 349,707 | -0.01(-0.16%) |
Feb 23, 2007 | 7.451 | 7.451 | 7.328 | 7.378 | 276,112 | -0.07(-0.93%) |
Feb 22, 2007 | 7.558 | 7.731 | 7.365 | 7.447 | 390,941 | -0.09(-1.19%) |
Feb 21, 2007 | 7.575 | 7.604 | 7.483 | 7.537 | 231,746 | -0.03(-0.41%) |
Feb 20, 2007 | 7.376 | 7.583 | 7.326 | 7.568 | 312,126 | +0.18(+2.38%) |
Feb 16, 2007 | 7.330 | 7.413 | 7.198 | 7.391 | 379,458 | +0.06(+0.86%) |
Feb 15, 2007 | 7.267 | 7.365 | 7.227 | 7.328 | 298,034 | +0.07(+0.90%) |
Feb 14, 2007 | 7.257 | 7.376 | 7.252 | 7.263 | 399,292 | -0.01(-0.13%) |
Feb 13, 2007 | 7.127 | 7.321 | 7.083 | 7.273 | 490,310 | +0.19(+2.73%) |
Feb 12, 2007 | 6.840 | 7.085 | 6.840 | 7.079 | 405,555 | +0.25(+3.68%) |
Feb 09, 2007 | 6.983 | 7.024 | 6.796 | 6.828 | 289,160 | -0.15(-2.09%) |
Feb 08, 2007 | 7.085 | 7.089 | 6.964 | 6.974 | 209,302 | -0.11(-1.57%) |
Feb 07, 2007 | 7.135 | 7.164 | 6.999 | 7.085 | 156,585 | -0.05(-0.70%) |
Feb 06, 2007 | 7.060 | 7.167 | 7.050 | 7.135 | 300,121 | +0.09(+1.25%) |
Feb 05, 2007 | 6.951 | 7.047 | 6.922 | 7.047 | 350,229 | +0.10(+1.46%) |
Feb 02, 2007 | 7.108 | 7.133 | 6.945 | 6.945 | 233,834 | -0.14(-2.03%) |
Feb 01, 2007 | 7.050 | 7.137 | 7.045 | 7.089 | 155,019 | +0.07(+0.98%) |
Jan 31, 2007 | 6.970 | 7.056 | 6.918 | 7.020 | 229,658 | +0.05(+0.71%) |
Jan 30, 2007 | 6.936 | 7.027 | 6.897 | 6.970 | 312,126 | +0.06(+0.86%) |
Jan 29, 2007 | 6.821 | 6.922 | 6.778 | 6.911 | 1,947,921 | +0.06(+0.90%) |
Jan 26, 2007 | 6.847 | 6.895 | 6.784 | 6.849 | 440,004 | +0.00(+0.03%) |
Jan 25, 2007 | 6.993 | 7.068 | 6.828 | 6.847 | 451,487 | -0.22(-3.12%) |
Jan 24, 2007 | 6.964 | 7.108 | 6.888 | 7.068 | 392,507 | +0.20(+2.90%) |
Jan 23, 2007 | 6.658 | 6.928 | 6.646 | 6.868 | 287,595 | +0.21(+3.20%) |
Jan 22, 2007 | 6.985 | 6.995 | 6.646 | 6.656 | 360,668 | -0.37(-5.24%) |
Jan 19, 2007 | 6.870 | 7.027 | 6.849 | 7.024 | 245,838 | +0.16(+2.26%) |
Jan 18, 2007 | 7.075 | 7.075 | 6.863 | 6.868 | 424,868 | -0.20(-2.85%) |
Jan 17, 2007 | 7.102 | 7.154 | 7.043 | 7.070 | 382,590 | -0.05(-0.65%) |
Jan 16, 2007 | 7.252 | 7.307 | 7.043 | 7.116 | 339,790 | -0.10(-1.43%) |
Jan 12, 2007 | 7.267 | 7.290 | 7.194 | 7.219 | 192,599 | -0.05(-0.63%) |
Jan 11, 2007 | 7.095 | 7.317 | 7.095 | 7.265 | 346,053 | +0.17(+2.40%) |
Jan 10, 2007 | 7.098 | 7.137 | 7.031 | 7.095 | 246,360 | -0.03(-0.38%) |
Jan 09, 2007 | 7.070 | 7.121 | 6.939 | 7.121 | 402,946 | +0.06(+0.79%) |
Jan 08, 2007 | 7.054 | 7.098 | 6.936 | 7.066 | 396,160 | +0.00(+0.00%) |
Jan 05, 2007 | 7.300 | 7.311 | 7.047 | 7.066 | 517,775 | -0.27(-3.68%) |
Jan 04, 2007 | 7.372 | 7.414 | 7.311 | 7.336 | 337,180 | -0.06(-0.78%) |
Jan 03, 2007 | 7.443 | 7.610 | 7.240 | 7.393 | 643,043 | -0.05(-0.62%) |
Dec 29, 2006 | 7.531 | 7.608 | 7.439 | 7.439 | 365,365 | -0.09(-1.22%) |
Dec 28, 2006 | 7.529 | 7.568 | 7.455 | 7.531 | 470,799 | -0.00(-0.05%) |
Dec 27, 2006 | 7.300 | 7.545 | 7.300 | 7.535 | 712,463 | +0.22(+3.01%) |
Dec 26, 2006 | 7.223 | 7.355 | 7.223 | 7.315 | 876,877 | +0.07(+1.01%) |
Dec 22, 2006 | 7.118 | 7.290 | 7.089 | 7.242 | 994,838 | +0.15(+2.16%) |
Dec 21, 2006 | 7.583 | 7.583 | 6.516 | 7.089 | 2,947,457 | -0.27(-3.72%) |
Dec 20, 2006 | 7.175 | 7.387 | 7.167 | 7.363 | 458,794 | +0.20(+2.73%) |
Dec 19, 2006 | 7.041 | 7.181 | 7.041 | 7.167 | 367,453 | +0.08(+1.11%) |
Dec 18, 2006 | 7.328 | 7.344 | 7.089 | 7.089 | 507,336 | -0.23(-3.14%) |
Dec 15, 2006 | 7.330 | 7.367 | 7.319 | 7.319 | 453,575 | -0.01(-0.13%) |
Dec 14, 2006 | 7.357 | 7.466 | 7.328 | 7.328 | 280,287 | -0.00(-0.05%) |
Dec 13, 2006 | 7.351 | 7.382 | 7.309 | 7.332 | 650,872 | +0.01(+0.08%) |
Dec 12, 2006 | 7.380 | 7.437 | 7.301 | 7.326 | 245,316 | -0.05(-0.70%) |
Dec 11, 2006 | 7.338 | 7.401 | 7.326 | 7.378 | 282,897 | +0.04(+0.55%) |
Dec 08, 2006 | 7.286 | 7.367 | 7.248 | 7.338 | 128,921 | +0.05(+0.66%) |
Dec 07, 2006 | 7.347 | 7.405 | 7.286 | 7.290 | 189,468 | -0.05(-0.68%) |
Dec 06, 2006 | 7.319 | 7.363 | 7.288 | 7.340 | 244,795 | +0.01(+0.08%) |
Dec 05, 2006 | 7.261 | 7.382 | 7.252 | 7.334 | 289,160 | +0.09(+1.22%) |
Dec 04, 2006 | 7.085 | 7.319 | 7.085 | 7.246 | 352,316 | +0.16(+2.22%) |