Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.570 | 6.590 | 6.340 | 6.410 | 1,916,991 | -0.16(-2.44%) |
Feb 27, 2007 | 7.210 | 7.270 | 6.480 | 6.570 | 2,404,647 | -0.64(-8.88%) |
Feb 26, 2007 | 6.820 | 7.310 | 6.820 | 7.210 | 1,446,022 | +0.39(+5.72%) |
Feb 23, 2007 | 6.910 | 6.970 | 6.800 | 6.820 | 623,211 | -0.11(-1.59%) |
Feb 22, 2007 | 6.940 | 7.030 | 6.860 | 6.930 | 701,597 | -0.04(-0.57%) |
Feb 21, 2007 | 6.950 | 6.990 | 6.820 | 6.970 | 878,098 | -0.03(-0.43%) |
Feb 20, 2007 | 6.850 | 7.020 | 6.770 | 7.000 | 745,406 | +0.11(+1.60%) |
Feb 16, 2007 | 6.920 | 6.950 | 6.800 | 6.890 | 1,166,281 | -0.05(-0.72%) |
Feb 15, 2007 | 7.120 | 7.180 | 6.860 | 6.940 | 1,481,722 | -0.23(-3.21%) |
Feb 14, 2007 | 7.210 | 7.290 | 7.130 | 7.170 | 724,535 | +0.01(+0.14%) |
Feb 13, 2007 | 7.140 | 7.170 | 7.000 | 7.160 | 528,240 | +0.07(+0.99%) |
Feb 12, 2007 | 7.220 | 7.250 | 6.970 | 7.090 | 672,475 | -0.13(-1.80%) |
Feb 09, 2007 | 7.240 | 7.370 | 7.120 | 7.220 | 830,236 | -0.04(-0.55%) |
Feb 08, 2007 | 7.240 | 7.360 | 7.150 | 7.260 | 719,938 | -0.01(-0.14%) |
Feb 07, 2007 | 7.380 | 7.440 | 7.220 | 7.270 | 732,515 | -0.08(-1.09%) |
Feb 06, 2007 | 7.350 | 7.470 | 7.150 | 7.350 | 765,638 | +0.01(+0.14%) |
Feb 05, 2007 | 7.590 | 7.600 | 7.310 | 7.340 | 920,756 | -0.24(-3.17%) |
Feb 02, 2007 | 7.450 | 7.700 | 7.450 | 7.580 | 723,022 | +0.13(+1.74%) |
Feb 01, 2007 | 7.460 | 7.500 | 7.250 | 7.450 | 429,691 | +0.02(+0.27%) |
Jan 31, 2007 | 7.320 | 7.480 | 7.260 | 7.430 | 538,804 | +0.09(+1.23%) |
Jan 30, 2007 | 7.420 | 7.480 | 7.260 | 7.340 | 1,110,305 | -0.10(-1.34%) |
Jan 29, 2007 | 7.290 | 7.480 | 7.260 | 7.440 | 546,452 | +0.13(+1.78%) |
Jan 26, 2007 | 7.330 | 7.380 | 7.180 | 7.310 | 860,124 | +0.01(+0.14%) |
Jan 25, 2007 | 7.420 | 7.500 | 7.250 | 7.300 | 1,280,802 | -0.12(-1.62%) |
Jan 24, 2007 | 7.360 | 7.580 | 7.320 | 7.420 | 976,396 | +0.11(+1.50%) |
Jan 23, 2007 | 7.240 | 7.380 | 7.200 | 7.310 | 614,680 | -0.01(-0.14%) |
Jan 22, 2007 | 7.170 | 7.380 | 6.990 | 7.320 | 746,291 | +0.16(+2.23%) |
Jan 19, 2007 | 7.080 | 7.220 | 6.870 | 7.160 | 528,006 | +0.05(+0.70%) |
Jan 18, 2007 | 7.150 | 7.280 | 7.040 | 7.110 | 693,489 | -0.07(-0.97%) |
Jan 17, 2007 | 7.170 | 7.320 | 7.160 | 7.180 | 624,950 | -0.05(-0.69%) |
Jan 16, 2007 | 7.420 | 7.500 | 7.170 | 7.230 | 661,673 | -0.09(-1.23%) |
Jan 12, 2007 | 7.130 | 7.330 | 7.090 | 7.320 | 843,328 | +0.20(+2.81%) |
Jan 11, 2007 | 6.870 | 7.180 | 6.870 | 7.120 | 1,341,512 | +0.29(+4.25%) |
Jan 10, 2007 | 7.000 | 7.010 | 6.600 | 6.830 | 2,405,654 | -0.23(-3.26%) |
Jan 09, 2007 | 6.450 | 7.080 | 6.450 | 7.060 | 2,165,945 | +0.70(+11.01%) |
Jan 08, 2007 | 6.410 | 6.490 | 6.230 | 6.360 | 1,502,700 | +0.32(+5.30%) |
Jan 05, 2007 | 6.130 | 6.190 | 5.960 | 6.040 | 564,796 | -0.15(-2.42%) |
Jan 04, 2007 | 6.000 | 6.200 | 5.920 | 6.190 | 697,023 | +0.17(+2.82%) |
Jan 03, 2007 | 5.860 | 6.200 | 5.840 | 6.020 | 908,069 | +0.18(+3.08%) |
Dec 29, 2006 | 5.780 | 5.980 | 5.722 | 5.840 | 512,255 | +0.03(+0.52%) |
Dec 28, 2006 | 5.990 | 5.990 | 5.770 | 5.810 | 326,654 | -0.17(-2.84%) |
Dec 27, 2006 | 5.880 | 6.000 | 5.820 | 5.980 | 488,333 | +0.10(+1.70%) |
Dec 26, 2006 | 5.950 | 5.960 | 5.500 | 5.880 | 457,499 | -0.10(-1.67%) |
Dec 22, 2006 | 5.970 | 6.030 | 5.810 | 5.980 | 185,781 | +0.00(+0.00%) |
Dec 21, 2006 | 5.950 | 6.040 | 5.890 | 5.980 | 338,641 | +0.00(+0.00%) |
Dec 20, 2006 | 5.980 | 6.100 | 5.850 | 5.980 | 363,429 | +0.00(+0.00%) |
Dec 19, 2006 | 6.000 | 6.050 | 5.920 | 5.980 | 523,235 | -0.08(-1.32%) |
Dec 18, 2006 | 5.920 | 6.100 | 5.840 | 6.060 | 1,229,549 | +0.14(+2.36%) |
Dec 15, 2006 | 5.990 | 6.050 | 5.860 | 5.920 | 685,436 | -0.04(-0.67%) |
Dec 14, 2006 | 5.970 | 6.000 | 5.900 | 5.960 | 780,762 | +0.03(+0.51%) |
Dec 13, 2006 | 5.970 | 6.000 | 5.880 | 5.930 | 499,998 | +0.01(+0.17%) |
Dec 12, 2006 | 5.900 | 5.980 | 5.840 | 5.920 | 1,050,062 | +0.05(+0.85%) |
Dec 11, 2006 | 5.930 | 5.930 | 5.800 | 5.870 | 400,912 | -0.05(-0.84%) |
Dec 08, 2006 | 5.770 | 5.980 | 5.690 | 5.920 | 612,874 | +0.13(+2.25%) |
Dec 07, 2006 | 5.720 | 5.850 | 5.690 | 5.790 | 599,090 | +0.05(+0.87%) |
Dec 06, 2006 | 5.770 | 5.810 | 5.550 | 5.740 | 800,280 | -0.02(-0.35%) |
Dec 05, 2006 | 5.530 | 5.780 | 5.500 | 5.760 | 1,276,728 | +0.27(+4.92%) |
Dec 04, 2006 | 5.150 | 5.560 | 5.050 | 5.490 | 1,336,282 | +0.33(+6.40%) |