Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.691 | 5.795 | 5.691 | 5.754 | 44,867 | +0.11(+1.89%) |
Feb 27, 2007 | 5.751 | 5.751 | 5.493 | 5.647 | 107,952 | -0.14(-2.46%) |
Feb 26, 2007 | 5.840 | 5.881 | 5.766 | 5.789 | 85,012 | -0.08(-1.36%) |
Feb 23, 2007 | 5.869 | 5.884 | 5.810 | 5.869 | 43,855 | -0.02(-0.30%) |
Feb 22, 2007 | 5.905 | 5.946 | 5.863 | 5.887 | 56,674 | -0.04(-0.65%) |
Feb 21, 2007 | 5.973 | 5.973 | 5.884 | 5.926 | 56,000 | -0.06(-1.04%) |
Feb 20, 2007 | 6.003 | 6.029 | 5.843 | 5.988 | 47,566 | -0.04(-0.67%) |
Feb 16, 2007 | 6.080 | 6.080 | 6.017 | 6.028 | 35,421 | -0.05(-0.85%) |
Feb 15, 2007 | 6.095 | 6.118 | 6.035 | 6.080 | 70,506 | -0.01(-0.24%) |
Feb 14, 2007 | 6.092 | 6.166 | 6.032 | 6.095 | 48,241 | -0.03(-0.44%) |
Feb 13, 2007 | 6.136 | 6.195 | 6.077 | 6.121 | 43,518 | -0.02(-0.39%) |
Feb 12, 2007 | 6.178 | 6.225 | 6.077 | 6.145 | 45,879 | -0.06(-0.96%) |
Feb 09, 2007 | 6.358 | 6.376 | 6.169 | 6.204 | 81,976 | -0.14(-2.20%) |
Feb 08, 2007 | 6.349 | 6.367 | 6.320 | 6.344 | 43,518 | +0.01(+0.09%) |
Feb 07, 2007 | 6.409 | 6.474 | 6.314 | 6.338 | 121,446 | -0.09(-1.43%) |
Feb 06, 2007 | 6.403 | 6.474 | 6.370 | 6.430 | 45,205 | -0.01(-0.18%) |
Feb 05, 2007 | 6.344 | 6.462 | 6.326 | 6.441 | 46,554 | +0.10(+1.54%) |
Feb 02, 2007 | 6.243 | 6.344 | 6.225 | 6.344 | 63,084 | +0.07(+1.04%) |
Feb 01, 2007 | 6.269 | 6.281 | 6.243 | 6.278 | 58,024 | +0.04(+0.62%) |
Jan 31, 2007 | 6.210 | 6.255 | 6.124 | 6.240 | 33,060 | +0.04(+0.57%) |
Jan 30, 2007 | 6.192 | 6.216 | 6.154 | 6.204 | 23,614 | +0.03(+0.43%) |
Jan 29, 2007 | 6.148 | 6.178 | 6.145 | 6.178 | 25,301 | +0.03(+0.48%) |
Jan 26, 2007 | 6.148 | 6.181 | 6.112 | 6.148 | 33,735 | -0.02(-0.29%) |
Jan 25, 2007 | 6.160 | 6.166 | 6.095 | 6.166 | 37,445 | +0.02(+0.39%) |
Jan 24, 2007 | 6.068 | 6.142 | 6.068 | 6.142 | 48,241 | +0.09(+1.47%) |
Jan 23, 2007 | 6.041 | 6.089 | 6.041 | 6.053 | 33,060 | +0.00(+0.00%) |
Jan 22, 2007 | 6.077 | 6.080 | 6.012 | 6.053 | 53,301 | +0.01(+0.10%) |
Jan 19, 2007 | 6.020 | 6.068 | 6.020 | 6.047 | 45,542 | +0.03(+0.54%) |
Jan 18, 2007 | 5.973 | 6.071 | 5.973 | 6.015 | 40,144 | -0.01(-0.25%) |
Jan 17, 2007 | 6.106 | 6.136 | 6.029 | 6.029 | 112,337 | -0.09(-1.50%) |
Jan 16, 2007 | 6.098 | 6.145 | 6.098 | 6.121 | 28,674 | +0.02(+0.39%) |
Jan 12, 2007 | 6.083 | 6.109 | 6.083 | 6.098 | 20,915 | +0.01(+0.24%) |
Jan 11, 2007 | 6.098 | 6.151 | 6.068 | 6.083 | 32,723 | -0.04(-0.63%) |
Jan 10, 2007 | 6.178 | 6.178 | 6.095 | 6.121 | 133,928 | -0.06(-0.91%) |
Jan 09, 2007 | 6.139 | 6.189 | 6.121 | 6.178 | 126,843 | +0.03(+0.53%) |
Jan 08, 2007 | 6.100 | 6.145 | 6.056 | 6.145 | 109,976 | +0.04(+0.68%) |
Jan 05, 2007 | 6.098 | 6.103 | 6.050 | 6.103 | 137,639 | +0.00(+0.05%) |
Jan 04, 2007 | 6.080 | 6.103 | 6.047 | 6.100 | 135,615 | +0.02(+0.29%) |
Jan 03, 2007 | 6.003 | 6.142 | 6.003 | 6.083 | 213,880 | +0.06(+0.98%) |
Dec 29, 2006 | 6.015 | 6.068 | 6.015 | 6.023 | 67,807 | +0.05(+0.84%) |
Dec 28, 2006 | 5.929 | 5.973 | 5.884 | 5.973 | 61,060 | +0.01(+0.15%) |
Dec 27, 2006 | 5.854 | 5.973 | 5.854 | 5.964 | 40,144 | +0.13(+2.24%) |
Dec 26, 2006 | 5.869 | 5.869 | 5.825 | 5.834 | 28,674 | +0.03(+0.56%) |
Dec 22, 2006 | 5.834 | 5.840 | 5.780 | 5.801 | 46,554 | -0.00(-0.05%) |
Dec 21, 2006 | 5.736 | 5.819 | 5.718 | 5.804 | 59,373 | -0.39(-6.32%) |
Dec 20, 2006 | 6.139 | 6.216 | 6.127 | 6.195 | 66,795 | +0.08(+1.26%) |
Dec 19, 2006 | 6.314 | 6.314 | 6.100 | 6.118 | 75,566 | -0.22(-3.46%) |
Dec 18, 2006 | 6.344 | 6.367 | 6.314 | 6.338 | 24,626 | +0.01(+0.23%) |
Dec 15, 2006 | 6.293 | 6.388 | 6.293 | 6.323 | 53,638 | +0.02(+0.28%) |
Dec 14, 2006 | 6.347 | 6.385 | 6.305 | 6.305 | 54,650 | -0.02(-0.33%) |
Dec 13, 2006 | 6.323 | 6.370 | 6.305 | 6.326 | 33,397 | -0.04(-0.70%) |
Dec 12, 2006 | 6.314 | 6.370 | 6.314 | 6.370 | 83,325 | -0.03(-0.51%) |
Dec 11, 2006 | 6.349 | 6.409 | 6.349 | 6.403 | 34,747 | +0.04(+0.61%) |
Dec 08, 2006 | 6.403 | 6.409 | 6.335 | 6.364 | 39,807 | -0.01(-0.14%) |
Dec 07, 2006 | 6.373 | 6.403 | 6.349 | 6.373 | 43,518 | +0.02(+0.37%) |
Dec 06, 2006 | 6.391 | 6.400 | 6.314 | 6.349 | 61,060 | -0.03(-0.46%) |
Dec 05, 2006 | 6.388 | 6.400 | 6.332 | 6.379 | 38,795 | +0.03(+0.47%) |
Dec 04, 2006 | 6.299 | 6.349 | 6.284 | 6.349 | 32,048 | +0.07(+1.04%) |