Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.976 | 6.086 | 5.818 | 6.032 | 24,709,600 | +0.29(+4.98%) |
Feb 27, 2007 | 5.889 | 6.227 | 5.746 | 5.746 | 30,069,832 | -0.70(-10.83%) |
Feb 26, 2007 | 6.565 | 6.579 | 6.411 | 6.444 | 14,352,331 | -0.10(-1.56%) |
Feb 23, 2007 | 6.766 | 6.766 | 6.498 | 6.546 | 27,374,136 | -0.38(-5.43%) |
Feb 22, 2007 | 6.996 | 7.021 | 6.859 | 6.922 | 14,770,688 | -0.20(-2.87%) |
Feb 21, 2007 | 7.028 | 7.136 | 6.954 | 7.127 | 9,877,226 | +0.13(+1.80%) |
Feb 20, 2007 | 6.984 | 7.040 | 6.886 | 7.001 | 12,766,245 | +0.03(+0.38%) |
Feb 16, 2007 | 6.938 | 6.974 | 6.927 | 6.974 | 6,864,837 | +0.04(+0.52%) |
Feb 15, 2007 | 6.957 | 6.990 | 6.866 | 6.938 | 14,800,577 | +0.08(+1.17%) |
Feb 14, 2007 | 6.642 | 6.867 | 6.605 | 6.858 | 13,741,993 | +0.22(+3.24%) |
Feb 13, 2007 | 6.903 | 6.903 | 6.414 | 6.642 | 38,967,692 | -0.39(-5.48%) |
Feb 12, 2007 | 7.116 | 7.144 | 6.999 | 7.028 | 15,566,933 | -0.19(-2.61%) |
Feb 09, 2007 | 7.328 | 7.334 | 7.155 | 7.216 | 7,199,971 | -0.13(-1.82%) |
Feb 08, 2007 | 7.243 | 7.389 | 7.243 | 7.350 | 6,721,118 | +0.10(+1.32%) |
Feb 07, 2007 | 7.188 | 7.300 | 7.138 | 7.254 | 7,821,272 | +0.18(+2.49%) |
Feb 06, 2007 | 7.017 | 7.101 | 7.006 | 7.078 | 5,730,978 | +0.09(+1.33%) |
Feb 05, 2007 | 7.061 | 7.061 | 6.933 | 6.985 | 6,706,491 | -0.04(-0.58%) |
Feb 02, 2007 | 6.998 | 7.075 | 6.998 | 7.026 | 10,491,532 | +0.01(+0.09%) |
Feb 01, 2007 | 7.059 | 7.100 | 6.946 | 7.020 | 9,088,676 | +0.08(+1.11%) |
Jan 31, 2007 | 6.919 | 6.977 | 6.880 | 6.943 | 8,836,849 | -0.12(-1.65%) |
Jan 30, 2007 | 6.974 | 7.083 | 6.875 | 7.059 | 9,189,788 | +0.20(+2.86%) |
Jan 29, 2007 | 6.856 | 6.892 | 6.777 | 6.862 | 6,870,561 | -0.12(-1.76%) |
Jan 26, 2007 | 6.916 | 6.996 | 6.881 | 6.985 | 5,902,043 | +0.07(+1.02%) |
Jan 25, 2007 | 7.155 | 7.216 | 6.906 | 6.914 | 7,488,046 | -0.18(-2.59%) |
Jan 24, 2007 | 7.045 | 7.114 | 7.023 | 7.098 | 7,126,839 | +0.09(+1.35%) |
Jan 23, 2007 | 6.828 | 7.013 | 6.809 | 7.004 | 8,206,644 | +0.12(+1.81%) |
Jan 22, 2007 | 6.930 | 6.954 | 6.831 | 6.880 | 6,749,098 | -0.12(-1.69%) |
Jan 19, 2007 | 7.013 | 7.013 | 6.935 | 6.998 | 6,280,420 | +0.06(+0.93%) |
Jan 18, 2007 | 7.078 | 7.116 | 6.880 | 6.933 | 8,040,031 | -0.11(-1.61%) |
Jan 17, 2007 | 7.079 | 7.153 | 7.017 | 7.046 | 10,539,227 | +0.10(+1.43%) |
Jan 16, 2007 | 7.136 | 7.138 | 6.905 | 6.947 | 10,651,150 | -0.12(-1.71%) |
Jan 12, 2007 | 7.075 | 7.191 | 7.037 | 7.068 | 14,858,446 | +0.32(+4.73%) |
Jan 11, 2007 | 6.565 | 6.754 | 6.561 | 6.749 | 9,671,821 | +0.31(+4.81%) |
Jan 10, 2007 | 6.542 | 6.542 | 6.384 | 6.439 | 14,833,009 | -0.17(-2.55%) |
Jan 09, 2007 | 6.777 | 6.777 | 6.608 | 6.608 | 8,504,894 | -0.11(-1.66%) |
Jan 08, 2007 | 6.619 | 6.729 | 6.542 | 6.719 | 8,424,132 | +0.13(+1.98%) |
Jan 05, 2007 | 6.674 | 6.683 | 6.535 | 6.589 | 10,527,780 | -0.04(-0.62%) |
Jan 04, 2007 | 6.631 | 6.683 | 6.575 | 6.630 | 8,170,396 | -0.01(-0.19%) |
Jan 03, 2007 | 6.683 | 6.693 | 6.573 | 6.642 | 9,086,132 | +0.08(+1.20%) |
Dec 29, 2006 | 6.543 | 6.647 | 6.524 | 6.564 | 4,110,635 | -0.11(-1.67%) |
Dec 28, 2006 | 6.498 | 6.688 | 6.490 | 6.675 | 9,685,176 | +0.18(+2.73%) |
Dec 27, 2006 | 6.444 | 6.498 | 6.443 | 6.498 | 7,283,913 | +0.16(+2.53%) |
Dec 26, 2006 | 6.235 | 6.347 | 6.216 | 6.337 | 4,773,272 | +0.20(+3.25%) |
Dec 22, 2006 | 6.196 | 6.196 | 6.101 | 6.137 | 6,604,107 | +0.03(+0.54%) |
Dec 21, 2006 | 6.196 | 6.229 | 6.067 | 6.104 | 8,509,982 | -0.10(-1.67%) |
Dec 20, 2006 | 6.257 | 6.259 | 6.169 | 6.208 | 5,666,750 | +0.00(+0.00%) |
Dec 19, 2006 | 6.235 | 6.257 | 6.134 | 6.208 | 9,957,989 | -0.11(-1.74%) |
Dec 18, 2006 | 6.438 | 6.463 | 6.298 | 6.318 | 6,941,149 | -0.12(-1.86%) |
Dec 15, 2006 | 6.321 | 6.471 | 6.318 | 6.438 | 11,313,150 | +0.15(+2.32%) |
Dec 14, 2006 | 6.133 | 6.320 | 6.133 | 6.292 | 8,695,037 | +0.26(+4.36%) |
Dec 13, 2006 | 5.976 | 6.040 | 5.925 | 6.029 | 10,871,817 | +0.21(+3.62%) |
Dec 12, 2006 | 5.826 | 5.900 | 5.726 | 5.818 | 12,651,142 | -0.14(-2.35%) |
Dec 11, 2006 | 5.817 | 5.961 | 5.815 | 5.958 | 17,795,796 | -0.14(-2.27%) |
Dec 08, 2006 | 6.292 | 6.317 | 6.082 | 6.097 | 18,560,816 | -0.19(-2.98%) |
Dec 07, 2006 | 6.281 | 6.367 | 6.221 | 6.284 | 7,271,831 | +0.10(+1.68%) |
Dec 06, 2006 | 6.156 | 6.211 | 6.136 | 6.180 | 5,720,168 | +0.02(+0.38%) |
Dec 05, 2006 | 6.141 | 6.171 | 6.108 | 6.156 | 6,672,151 | +0.01(+0.10%) |
Dec 04, 2006 | 6.156 | 6.156 | 6.119 | 6.150 | 7,439,716 | +0.03(+0.54%) |