Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.147 | 7.220 | 7.120 | 7.166 | 1,409,823 | +0.01(+0.11%) |
Feb 27, 2007 | 7.238 | 7.238 | 7.127 | 7.158 | 2,382,660 | -0.09(-1.29%) |
Feb 26, 2007 | 7.354 | 7.373 | 7.247 | 7.251 | 1,386,450 | -0.09(-1.18%) |
Feb 23, 2007 | 7.401 | 7.402 | 7.338 | 7.338 | 1,119,933 | -0.06(-0.77%) |
Feb 22, 2007 | 7.373 | 7.430 | 7.359 | 7.394 | 1,422,432 | +0.01(+0.15%) |
Feb 21, 2007 | 7.346 | 7.402 | 7.338 | 7.383 | 1,546,371 | +0.04(+0.61%) |
Feb 20, 2007 | 7.328 | 7.350 | 7.281 | 7.339 | 2,108,520 | +0.01(+0.15%) |
Feb 16, 2007 | 7.307 | 7.350 | 7.297 | 7.328 | 1,337,355 | -0.01(-0.09%) |
Feb 15, 2007 | 7.297 | 7.346 | 7.283 | 7.334 | 2,522,889 | +0.02(+0.30%) |
Feb 14, 2007 | 7.379 | 7.442 | 7.297 | 7.312 | 3,154,257 | -0.08(-1.07%) |
Feb 13, 2007 | 7.293 | 7.453 | 7.129 | 7.391 | 5,447,268 | +0.10(+1.34%) |
Feb 12, 2007 | 7.312 | 7.333 | 7.269 | 7.293 | 1,578,069 | -0.04(-0.59%) |
Feb 09, 2007 | 7.377 | 7.438 | 7.272 | 7.337 | 1,516,545 | -0.05(-0.71%) |
Feb 08, 2007 | 7.391 | 7.418 | 7.360 | 7.389 | 1,359,279 | +0.00(+0.00%) |
Feb 07, 2007 | 7.366 | 7.391 | 7.364 | 7.389 | 1,123,992 | +0.02(+0.30%) |
Feb 06, 2007 | 7.260 | 7.372 | 7.260 | 7.367 | 1,903,860 | +0.09(+1.30%) |
Feb 05, 2007 | 7.290 | 7.294 | 7.246 | 7.272 | 1,038,861 | -0.01(-0.14%) |
Feb 02, 2007 | 7.200 | 7.306 | 7.200 | 7.282 | 2,050,236 | +0.08(+1.13%) |
Feb 01, 2007 | 7.172 | 7.262 | 7.170 | 7.201 | 3,160,701 | +0.02(+0.34%) |
Jan 31, 2007 | 7.150 | 7.208 | 7.150 | 7.177 | 2,258,982 | +0.00(+0.05%) |
Jan 30, 2007 | 7.178 | 7.198 | 7.088 | 7.173 | 2,924,037 | +0.01(+0.09%) |
Jan 29, 2007 | 7.138 | 7.186 | 7.129 | 7.167 | 1,991,772 | +0.03(+0.45%) |
Jan 26, 2007 | 7.187 | 7.213 | 7.109 | 7.134 | 2,667,096 | -0.04(-0.57%) |
Jan 25, 2007 | 7.237 | 7.286 | 7.167 | 7.176 | 1,281,132 | -0.08(-1.07%) |
Jan 24, 2007 | 7.202 | 7.291 | 7.200 | 7.253 | 2,107,287 | +0.07(+1.02%) |
Jan 23, 2007 | 7.182 | 7.209 | 7.133 | 7.180 | 4,031,433 | -0.00(-0.06%) |
Jan 22, 2007 | 7.261 | 7.278 | 7.166 | 7.184 | 3,649,320 | -0.08(-1.10%) |
Jan 19, 2007 | 7.272 | 7.301 | 7.257 | 7.264 | 1,798,731 | +0.00(+0.02%) |
Jan 18, 2007 | 7.333 | 7.344 | 7.257 | 7.263 | 2,582,325 | -0.08(-1.12%) |
Jan 17, 2007 | 7.376 | 7.399 | 7.339 | 7.346 | 1,152,054 | -0.06(-0.77%) |
Jan 16, 2007 | 7.388 | 7.460 | 7.373 | 7.402 | 1,774,449 | +0.02(+0.27%) |
Jan 12, 2007 | 7.367 | 7.406 | 7.356 | 7.382 | 1,080,648 | -0.01(-0.14%) |
Jan 11, 2007 | 7.374 | 7.417 | 7.358 | 7.392 | 1,628,019 | -0.03(-0.42%) |
Jan 10, 2007 | 7.380 | 7.448 | 7.379 | 7.423 | 671,904 | +0.03(+0.42%) |
Jan 09, 2007 | 7.470 | 7.471 | 7.350 | 7.392 | 1,094,760 | -0.07(-0.94%) |
Jan 08, 2007 | 7.416 | 7.471 | 7.416 | 7.462 | 850,041 | +0.04(+0.58%) |
Jan 05, 2007 | 7.460 | 7.492 | 7.389 | 7.419 | 751,086 | -0.07(-0.98%) |
Jan 04, 2007 | 7.473 | 7.507 | 7.431 | 7.492 | 2,302,344 | -0.00(-0.04%) |
Jan 03, 2007 | 7.507 | 7.587 | 7.444 | 7.496 | 1,679,967 | -0.02(-0.22%) |
Dec 29, 2006 | 7.560 | 7.561 | 7.493 | 7.512 | 1,030,014 | -0.04(-0.47%) |
Dec 28, 2006 | 7.651 | 7.653 | 7.547 | 7.548 | 1,329,975 | -0.08(-1.09%) |
Dec 27, 2006 | 7.644 | 7.656 | 7.617 | 7.631 | 1,128,609 | -0.02(-0.30%) |
Dec 26, 2006 | 7.601 | 7.667 | 7.601 | 7.654 | 504,918 | +0.03(+0.39%) |
Dec 22, 2006 | 7.594 | 7.631 | 7.587 | 7.624 | 963,585 | +0.02(+0.29%) |
Dec 21, 2006 | 7.602 | 7.642 | 7.593 | 7.602 | 704,205 | -0.01(-0.18%) |
Dec 20, 2006 | 7.606 | 7.639 | 7.598 | 7.616 | 1,379,097 | -0.02(-0.22%) |
Dec 19, 2006 | 7.584 | 7.638 | 7.570 | 7.632 | 1,945,989 | +0.03(+0.37%) |
Dec 18, 2006 | 7.638 | 7.661 | 7.570 | 7.604 | 2,719,062 | -0.02(-0.29%) |
Dec 15, 2006 | 7.569 | 7.676 | 7.569 | 7.627 | 2,167,812 | +0.06(+0.81%) |
Dec 14, 2006 | 7.504 | 7.566 | 7.504 | 7.566 | 2,484,396 | +0.06(+0.81%) |
Dec 13, 2006 | 7.482 | 7.507 | 7.471 | 7.504 | 1,017,261 | +0.03(+0.37%) |
Dec 12, 2006 | 7.450 | 7.490 | 7.449 | 7.477 | 1,734,606 | +0.03(+0.39%) |
Dec 11, 2006 | 7.441 | 7.487 | 7.428 | 7.448 | 1,123,101 | +0.03(+0.34%) |
Dec 08, 2006 | 7.424 | 7.443 | 7.392 | 7.422 | 785,754 | +0.01(+0.13%) |
Dec 07, 2006 | 7.423 | 7.481 | 7.368 | 7.412 | 1,566,063 | +0.01(+0.18%) |
Dec 06, 2006 | 7.446 | 7.446 | 7.391 | 7.399 | 2,107,278 | -0.01(-0.19%) |
Dec 05, 2006 | 7.436 | 7.451 | 7.410 | 7.413 | 4,126,536 | -0.04(-0.51%) |
Dec 04, 2006 | 7.389 | 7.466 | 7.368 | 7.451 | 2,770,632 | +0.03(+0.34%) |