Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.040 | 6.046 | 5.933 | 5.954 | 81,778 | -0.05(-0.77%) |
Feb 27, 2007 | 6.213 | 6.213 | 5.991 | 6.000 | 106,727 | -0.34(-5.37%) |
Feb 26, 2007 | 6.254 | 6.398 | 6.242 | 6.340 | 123,010 | +0.12(+1.85%) |
Feb 23, 2007 | 6.057 | 6.231 | 6.057 | 6.225 | 95,985 | +0.21(+3.45%) |
Feb 22, 2007 | 6.106 | 6.106 | 6.011 | 6.017 | 51,284 | -0.10(-1.60%) |
Feb 21, 2007 | 6.072 | 6.115 | 6.060 | 6.115 | 85,243 | +0.08(+1.29%) |
Feb 20, 2007 | 6.098 | 6.098 | 5.974 | 6.037 | 74,847 | -0.12(-1.92%) |
Feb 16, 2007 | 6.196 | 6.196 | 6.135 | 6.156 | 28,760 | -0.04(-0.65%) |
Feb 15, 2007 | 6.199 | 6.233 | 6.144 | 6.196 | 47,819 | -0.00(-0.05%) |
Feb 14, 2007 | 6.031 | 6.199 | 6.031 | 6.199 | 113,657 | +0.18(+2.97%) |
Feb 13, 2007 | 5.956 | 6.020 | 5.954 | 6.020 | 95,985 | +0.03(+0.53%) |
Feb 12, 2007 | 5.965 | 6.000 | 5.945 | 5.988 | 47,472 | +0.00(+0.05%) |
Feb 09, 2007 | 5.977 | 6.011 | 5.919 | 5.985 | 57,175 | +0.05(+0.78%) |
Feb 08, 2007 | 6.000 | 6.000 | 5.890 | 5.939 | 61,680 | -0.06(-1.06%) |
Feb 07, 2007 | 6.008 | 6.020 | 5.965 | 6.003 | 71,036 | -0.00(-0.05%) |
Feb 06, 2007 | 6.043 | 6.078 | 6.005 | 6.005 | 50,244 | -0.03(-0.53%) |
Feb 05, 2007 | 6.014 | 6.069 | 6.014 | 6.037 | 40,195 | +0.02(+0.38%) |
Feb 02, 2007 | 6.020 | 6.046 | 5.959 | 6.014 | 75,194 | -0.03(-0.43%) |
Feb 01, 2007 | 6.043 | 6.144 | 5.994 | 6.040 | 78,312 | -0.02(-0.38%) |
Jan 31, 2007 | 6.106 | 6.153 | 5.971 | 6.063 | 144,844 | -0.12(-1.87%) |
Jan 30, 2007 | 6.329 | 6.340 | 6.147 | 6.179 | 91,134 | -0.18(-2.81%) |
Jan 29, 2007 | 6.410 | 6.410 | 6.346 | 6.358 | 12,128 | -0.08(-1.21%) |
Jan 26, 2007 | 6.363 | 6.519 | 6.363 | 6.435 | 62,719 | +0.02(+0.27%) |
Jan 25, 2007 | 6.421 | 6.450 | 6.381 | 6.418 | 28,414 | -0.03(-0.45%) |
Jan 24, 2007 | 6.363 | 6.479 | 6.349 | 6.447 | 54,403 | +0.06(+0.95%) |
Jan 23, 2007 | 6.320 | 6.418 | 6.320 | 6.386 | 58,214 | +0.07(+1.05%) |
Jan 22, 2007 | 6.314 | 6.421 | 6.265 | 6.320 | 127,864 | -0.10(-1.57%) |
Jan 19, 2007 | 6.410 | 6.487 | 6.410 | 6.421 | 39,849 | -0.01(-0.18%) |
Jan 18, 2007 | 6.511 | 6.577 | 6.418 | 6.433 | 112,964 | -0.09(-1.41%) |
Jan 17, 2007 | 6.542 | 6.612 | 6.525 | 6.525 | 112,964 | -0.03(-0.53%) |
Jan 16, 2007 | 6.635 | 6.652 | 6.513 | 6.560 | 96,331 | -0.13(-1.90%) |
Jan 12, 2007 | 6.606 | 6.689 | 6.606 | 6.687 | 86,975 | +0.11(+1.67%) |
Jan 11, 2007 | 6.456 | 6.586 | 6.456 | 6.577 | 93,906 | +0.09(+1.33%) |
Jan 10, 2007 | 6.505 | 6.522 | 6.470 | 6.490 | 46,086 | -0.04(-0.66%) |
Jan 09, 2007 | 6.565 | 6.574 | 6.482 | 6.534 | 48,858 | -0.07(-1.01%) |
Jan 08, 2007 | 6.609 | 6.609 | 6.562 | 6.600 | 45,393 | -0.01(-0.22%) |
Jan 05, 2007 | 6.635 | 6.652 | 6.586 | 6.614 | 264,392 | -0.02(-0.30%) |
Jan 04, 2007 | 6.666 | 6.684 | 6.612 | 6.635 | 108,113 | -0.02(-0.30%) |
Jan 03, 2007 | 6.591 | 6.710 | 6.591 | 6.655 | 360,377 | +0.08(+1.27%) |
Dec 29, 2006 | 6.594 | 6.623 | 6.565 | 6.571 | 42,275 | -0.05(-0.78%) |
Dec 28, 2006 | 6.545 | 6.652 | 6.531 | 6.623 | 129,597 | +0.06(+0.92%) |
Dec 27, 2006 | 6.551 | 6.583 | 6.531 | 6.562 | 23,909 | +0.02(+0.25%) |
Dec 26, 2006 | 6.565 | 6.565 | 6.542 | 6.546 | 6,583 | -0.03(-0.51%) |
Dec 22, 2006 | 6.609 | 6.620 | 6.568 | 6.580 | 68,263 | -0.06(-0.87%) |
Dec 21, 2006 | 6.640 | 6.640 | 6.594 | 6.637 | 50,591 | -0.01(-0.09%) |
Dec 20, 2006 | 6.574 | 6.655 | 6.574 | 6.643 | 33,958 | +0.08(+1.19%) |
Dec 19, 2006 | 6.522 | 6.603 | 6.513 | 6.565 | 41,928 | +0.02(+0.35%) |
Dec 18, 2006 | 6.490 | 6.577 | 6.490 | 6.542 | 46,086 | +0.05(+0.71%) |
Dec 15, 2006 | 6.485 | 6.542 | 6.464 | 6.496 | 53,363 | +0.03(+0.45%) |
Dec 14, 2006 | 6.508 | 6.568 | 6.464 | 6.467 | 99,103 | -0.06(-0.97%) |
Dec 13, 2006 | 6.493 | 6.548 | 6.493 | 6.531 | 102,569 | +0.02(+0.27%) |
Dec 12, 2006 | 6.473 | 6.522 | 6.470 | 6.513 | 26,335 | -0.02(-0.27%) |
Dec 11, 2006 | 6.407 | 6.557 | 6.407 | 6.531 | 58,907 | +0.10(+1.48%) |
Dec 08, 2006 | 6.438 | 6.464 | 6.352 | 6.435 | 62,373 | -0.01(-0.13%) |
Dec 07, 2006 | 6.493 | 6.531 | 6.438 | 6.444 | 51,977 | -0.05(-0.80%) |
Dec 06, 2006 | 6.427 | 6.548 | 6.427 | 6.496 | 76,580 | +0.03(+0.54%) |
Dec 05, 2006 | 6.577 | 6.588 | 6.435 | 6.461 | 85,243 | -0.09(-1.32%) |
Dec 04, 2006 | 6.545 | 6.588 | 6.528 | 6.548 | 60,987 | -0.01(-0.22%) |