Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.986 | 7.092 | 6.986 | 7.084 | 226,886 | +0.11(+1.63%) |
Mar 29, 2007 | 6.824 | 6.975 | 6.824 | 6.970 | 197,981 | +0.15(+2.26%) |
Mar 28, 2007 | 6.794 | 6.837 | 6.773 | 6.816 | 194,417 | -0.02(-0.22%) |
Mar 27, 2007 | 6.917 | 6.945 | 6.781 | 6.831 | 282,717 | -0.08(-1.13%) |
Mar 26, 2007 | 6.991 | 6.991 | 6.907 | 6.910 | 168,284 | -0.06(-0.91%) |
Mar 23, 2007 | 6.993 | 7.021 | 6.963 | 6.973 | 99,386 | -0.02(-0.29%) |
Mar 22, 2007 | 6.980 | 6.996 | 6.965 | 6.993 | 178,579 | +0.04(+0.54%) |
Mar 21, 2007 | 6.892 | 6.993 | 6.864 | 6.955 | 104,930 | +0.09(+1.29%) |
Mar 20, 2007 | 6.794 | 6.869 | 6.794 | 6.867 | 93,447 | +0.06(+0.93%) |
Mar 19, 2007 | 6.819 | 6.844 | 6.799 | 6.804 | 106,118 | +0.01(+0.15%) |
Mar 16, 2007 | 6.831 | 6.844 | 6.794 | 6.794 | 89,487 | -0.04(-0.55%) |
Mar 15, 2007 | 6.791 | 6.844 | 6.791 | 6.831 | 75,232 | +0.04(+0.60%) |
Mar 14, 2007 | 6.763 | 6.791 | 6.695 | 6.791 | 138,982 | -0.01(-0.07%) |
Mar 13, 2007 | 6.859 | 6.879 | 6.789 | 6.796 | 87,111 | -0.06(-0.92%) |
Mar 12, 2007 | 6.890 | 6.892 | 6.844 | 6.859 | 102,158 | +0.01(+0.07%) |
Mar 09, 2007 | 6.867 | 6.869 | 6.809 | 6.854 | 85,132 | +0.05(+0.71%) |
Mar 08, 2007 | 6.657 | 6.806 | 6.655 | 6.806 | 141,754 | +0.15(+2.28%) |
Mar 07, 2007 | 6.554 | 6.687 | 6.554 | 6.655 | 121,164 | +0.11(+1.62%) |
Mar 06, 2007 | 6.480 | 6.586 | 6.480 | 6.549 | 224,115 | +0.10(+1.57%) |
Mar 05, 2007 | 6.665 | 6.665 | 6.448 | 6.448 | 378,936 | -0.28(-4.17%) |
Mar 02, 2007 | 6.748 | 6.776 | 6.708 | 6.728 | 82,756 | -0.02(-0.26%) |
Mar 01, 2007 | 6.743 | 6.766 | 6.703 | 6.746 | 132,647 | -0.03(-0.48%) |
Feb 28, 2007 | 6.867 | 6.872 | 6.614 | 6.778 | 355,574 | -0.08(-1.14%) |
Feb 27, 2007 | 6.991 | 6.991 | 6.826 | 6.857 | 207,088 | -0.16(-2.27%) |
Feb 26, 2007 | 6.996 | 7.046 | 6.988 | 7.016 | 151,653 | +0.03(+0.40%) |
Feb 23, 2007 | 6.869 | 6.988 | 6.859 | 6.988 | 208,276 | +0.13(+1.88%) |
Feb 22, 2007 | 6.821 | 6.917 | 6.821 | 6.859 | 236,389 | +0.03(+0.37%) |
Feb 21, 2007 | 6.849 | 6.882 | 6.831 | 6.834 | 178,183 | -0.06(-0.88%) |
Feb 20, 2007 | 6.862 | 6.907 | 6.789 | 6.895 | 376,164 | +0.03(+0.44%) |
Feb 16, 2007 | 7.001 | 7.016 | 6.864 | 6.864 | 194,417 | -0.17(-2.37%) |
Feb 15, 2007 | 7.074 | 7.097 | 7.023 | 7.031 | 120,768 | -0.03(-0.43%) |
Feb 14, 2007 | 7.064 | 7.124 | 7.054 | 7.061 | 161,156 | +0.01(+0.14%) |
Feb 13, 2007 | 7.051 | 7.084 | 7.023 | 7.051 | 179,272 | -0.14(-2.00%) |
Feb 12, 2007 | 7.256 | 7.256 | 7.177 | 7.195 | 135,241 | -0.05(-0.70%) |
Feb 09, 2007 | 7.238 | 7.266 | 7.230 | 7.246 | 104,930 | -0.01(-0.07%) |
Feb 08, 2007 | 7.241 | 7.286 | 7.241 | 7.251 | 118,788 | -0.01(-0.14%) |
Feb 07, 2007 | 7.337 | 7.339 | 7.258 | 7.261 | 159,177 | -0.05(-0.69%) |
Feb 06, 2007 | 7.299 | 7.352 | 7.273 | 7.311 | 202,337 | +0.00(+0.03%) |
Feb 05, 2007 | 7.342 | 7.372 | 7.266 | 7.309 | 112,849 | +0.04(+0.59%) |
Feb 02, 2007 | 7.276 | 7.316 | 7.233 | 7.266 | 247,080 | +0.00(+0.03%) |
Feb 01, 2007 | 7.198 | 7.299 | 7.188 | 7.263 | 175,411 | +0.08(+1.13%) |
Jan 31, 2007 | 7.109 | 7.198 | 7.084 | 7.182 | 114,433 | +0.07(+1.03%) |
Jan 30, 2007 | 7.076 | 7.145 | 7.066 | 7.109 | 138,191 | +0.02(+0.28%) |
Jan 29, 2007 | 7.071 | 7.150 | 7.071 | 7.089 | 140,566 | +0.00(+0.04%) |
Jan 26, 2007 | 7.104 | 7.127 | 7.081 | 7.087 | 95,427 | -0.02(-0.32%) |
Jan 25, 2007 | 7.145 | 7.180 | 7.104 | 7.109 | 140,170 | -0.04(-0.49%) |
Jan 24, 2007 | 7.182 | 7.223 | 7.145 | 7.145 | 208,276 | -0.07(-1.01%) |
Jan 23, 2007 | 7.248 | 7.258 | 7.188 | 7.218 | 144,130 | -0.01(-0.07%) |
Jan 22, 2007 | 7.337 | 7.337 | 7.190 | 7.223 | 179,767 | -0.08(-1.11%) |
Jan 19, 2007 | 7.278 | 7.321 | 7.273 | 7.304 | 121,164 | +0.03(+0.35%) |
Jan 18, 2007 | 7.349 | 7.362 | 7.273 | 7.278 | 146,506 | -0.03(-0.45%) |
Jan 17, 2007 | 7.286 | 7.362 | 7.258 | 7.311 | 125,520 | +0.02(+0.31%) |
Jan 16, 2007 | 7.218 | 7.321 | 7.210 | 7.289 | 130,271 | +0.07(+0.98%) |
Jan 12, 2007 | 7.205 | 7.278 | 7.203 | 7.218 | 109,285 | -0.04(-0.52%) |
Jan 11, 2007 | 7.215 | 7.294 | 7.172 | 7.256 | 127,104 | +0.07(+0.91%) |
Jan 10, 2007 | 7.104 | 7.190 | 7.046 | 7.190 | 254,604 | +0.10(+1.35%) |
Jan 09, 2007 | 7.107 | 7.157 | 7.039 | 7.094 | 207,484 | -0.02(-0.28%) |
Jan 08, 2007 | 7.150 | 7.150 | 7.071 | 7.114 | 175,807 | -0.04(-0.49%) |
Jan 05, 2007 | 7.362 | 7.362 | 7.137 | 7.150 | 171,847 | -0.17(-2.35%) |
Jan 04, 2007 | 7.481 | 7.481 | 7.311 | 7.321 | 146,110 | -0.16(-2.09%) |