Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.918 | 6.954 | 6.918 | 6.954 | 20,985 | +0.06(+0.84%) |
Feb 27, 2007 | 6.882 | 6.932 | 6.773 | 6.896 | 18,545 | -0.09(-1.35%) |
Feb 26, 2007 | 7.026 | 7.026 | 6.947 | 6.990 | 101,718 | -0.02(-0.31%) |
Feb 23, 2007 | 6.990 | 7.012 | 6.918 | 7.012 | 30,589 | +0.04(+0.62%) |
Feb 22, 2007 | 6.911 | 6.968 | 6.911 | 6.968 | 56,996 | +0.01(+0.21%) |
Feb 21, 2007 | 6.918 | 6.954 | 6.918 | 6.954 | 9,855 | +0.04(+0.52%) |
Feb 20, 2007 | 6.911 | 6.918 | 6.896 | 6.918 | 5,951 | -0.06(-0.83%) |
Feb 16, 2007 | 6.889 | 6.976 | 6.889 | 6.976 | 4,068 | +0.07(+0.94%) |
Feb 15, 2007 | 6.882 | 6.915 | 6.882 | 6.911 | 1,518 | +0.02(+0.32%) |
Feb 14, 2007 | 6.954 | 6.954 | 6.889 | 6.889 | 2,208 | -0.07(-0.94%) |
Feb 13, 2007 | 6.882 | 6.954 | 6.845 | 6.954 | 86,470 | +0.08(+1.16%) |
Feb 12, 2007 | 6.882 | 6.932 | 6.606 | 6.874 | 37,999 | -0.07(-1.04%) |
Feb 09, 2007 | 6.874 | 6.954 | 6.874 | 6.947 | 19,721 | +0.03(+0.42%) |
Feb 08, 2007 | 6.947 | 6.954 | 6.896 | 6.918 | 10,629 | -0.02(-0.25%) |
Feb 07, 2007 | 6.954 | 6.954 | 6.918 | 6.935 | 22,596 | -0.02(-0.27%) |
Feb 06, 2007 | 6.932 | 6.981 | 6.932 | 6.954 | 7,641 | -0.06(-0.83%) |
Feb 05, 2007 | 6.882 | 7.113 | 6.882 | 7.012 | 61,915 | +0.08(+1.15%) |
Feb 02, 2007 | 6.954 | 6.961 | 6.911 | 6.932 | 15,411 | -0.04(-0.52%) |
Feb 01, 2007 | 7.005 | 7.005 | 6.845 | 6.968 | 15,185 | +0.04(+0.52%) |
Jan 31, 2007 | 6.867 | 6.932 | 6.816 | 6.932 | 13,805 | -0.01(-0.10%) |
Jan 30, 2007 | 7.026 | 7.026 | 6.903 | 6.939 | 8,969 | -0.08(-1.14%) |
Jan 29, 2007 | 6.990 | 7.063 | 6.947 | 7.019 | 21,170 | +0.06(+0.83%) |
Jan 26, 2007 | 6.889 | 6.975 | 6.889 | 6.961 | 2,830 | +0.00(+0.00%) |
Jan 25, 2007 | 6.903 | 7.026 | 6.889 | 6.961 | 14,910 | +0.08(+1.16%) |
Jan 24, 2007 | 6.882 | 7.113 | 6.831 | 6.882 | 280,999 | +0.16(+2.37%) |
Jan 23, 2007 | 6.628 | 6.766 | 6.592 | 6.722 | 13,392 | -0.16(-2.32%) |
Jan 22, 2007 | 6.867 | 6.882 | 6.867 | 6.882 | 6,292 | +0.03(+0.42%) |
Jan 19, 2007 | 6.882 | 6.882 | 6.831 | 6.853 | 15,203 | +0.01(+0.11%) |
Jan 18, 2007 | 6.918 | 6.918 | 6.838 | 6.845 | 6,665 | -0.07(-1.05%) |
Jan 17, 2007 | 6.918 | 6.918 | 6.918 | 6.918 | 3,865 | +0.04(+0.53%) |
Jan 16, 2007 | 6.896 | 6.918 | 6.882 | 6.882 | 21,564 | -0.06(-0.84%) |
Jan 12, 2007 | 6.896 | 6.947 | 6.853 | 6.939 | 18,484 | +0.01(+0.10%) |
Jan 11, 2007 | 6.925 | 6.983 | 6.882 | 6.932 | 12,976 | -0.06(-0.83%) |
Jan 10, 2007 | 6.990 | 7.012 | 6.947 | 6.990 | 8,448 | +0.08(+1.15%) |
Jan 09, 2007 | 6.939 | 7.012 | 6.903 | 6.911 | 13,269 | -0.02(-0.31%) |
Jan 08, 2007 | 6.889 | 6.932 | 6.889 | 6.932 | 1,518 | +0.03(+0.42%) |
Jan 05, 2007 | 6.983 | 7.026 | 6.903 | 6.903 | 3,720 | -0.12(-1.65%) |
Jan 04, 2007 | 7.012 | 7.025 | 6.983 | 7.019 | 5,494 | +0.05(+0.73%) |
Jan 03, 2007 | 6.889 | 6.968 | 6.889 | 6.968 | 96,705 | +0.04(+0.63%) |
Dec 29, 2006 | 6.888 | 6.947 | 6.888 | 6.925 | 10,001 | +0.01(+0.17%) |
Dec 28, 2006 | 6.889 | 6.954 | 6.838 | 6.913 | 16,031 | -0.02(-0.27%) |
Dec 27, 2006 | 6.954 | 6.954 | 6.932 | 6.932 | 2,553 | -0.07(-1.03%) |
Dec 26, 2006 | 6.927 | 7.012 | 6.911 | 7.005 | 17,532 | +0.12(+1.68%) |
Dec 22, 2006 | 6.860 | 6.961 | 6.838 | 6.889 | 10,560 | +0.00(+0.00%) |
Dec 21, 2006 | 6.845 | 6.903 | 6.845 | 6.889 | 5,383 | +0.04(+0.63%) |
Dec 20, 2006 | 6.882 | 6.882 | 6.809 | 6.845 | 70,215 | -0.01(-0.11%) |
Dec 19, 2006 | 6.918 | 6.918 | 6.614 | 6.853 | 48,187 | -0.11(-1.56%) |
Dec 18, 2006 | 6.954 | 7.005 | 6.954 | 6.961 | 8,691 | -0.02(-0.31%) |
Dec 15, 2006 | 6.954 | 7.012 | 6.954 | 6.983 | 10,290 | +0.03(+0.42%) |
Dec 14, 2006 | 6.961 | 7.012 | 6.954 | 6.954 | 16,488 | -0.06(-0.83%) |
Dec 13, 2006 | 6.954 | 7.026 | 6.954 | 7.012 | 6,074 | +0.02(+0.31%) |
Dec 12, 2006 | 6.990 | 6.997 | 6.954 | 6.990 | 4,286 | -0.01(-0.10%) |
Dec 11, 2006 | 6.954 | 6.997 | 6.925 | 6.997 | 36,961 | +0.04(+0.62%) |
Dec 08, 2006 | 6.968 | 7.026 | 6.939 | 6.954 | 9,800 | +0.00(+0.00%) |
Dec 07, 2006 | 6.925 | 6.976 | 6.925 | 6.954 | 11,389 | +0.03(+0.42%) |
Dec 06, 2006 | 6.954 | 6.983 | 6.925 | 6.925 | 8,479 | -0.03(-0.42%) |
Dec 05, 2006 | 6.925 | 6.954 | 6.925 | 6.954 | 4,169 | +0.02(+0.24%) |
Dec 04, 2006 | 7.055 | 7.055 | 6.911 | 6.937 | 14,448 | +0.01(+0.18%) |