Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.566 | 6.590 | 6.566 | 6.566 | 50,175 | +0.01(+0.14%) |
Feb 27, 2007 | 6.576 | 6.585 | 6.557 | 6.557 | 25,516 | -0.01(-0.14%) |
Feb 26, 2007 | 6.562 | 6.580 | 6.557 | 6.566 | 97,563 | +0.01(+0.21%) |
Feb 23, 2007 | 6.520 | 6.552 | 6.506 | 6.552 | 118,577 | +0.05(+0.72%) |
Feb 22, 2007 | 6.529 | 6.529 | 6.492 | 6.506 | 114,717 | -0.01(-0.21%) |
Feb 21, 2007 | 6.543 | 6.548 | 6.496 | 6.520 | 106,140 | -0.01(-0.14%) |
Feb 20, 2007 | 6.529 | 6.538 | 6.515 | 6.529 | 99,922 | +0.00(+0.07%) |
Feb 16, 2007 | 6.552 | 6.571 | 6.524 | 6.524 | 96,706 | -0.03(-0.43%) |
Feb 15, 2007 | 6.576 | 6.580 | 6.548 | 6.552 | 142,593 | +0.02(+0.29%) |
Feb 14, 2007 | 6.534 | 6.552 | 6.520 | 6.534 | 108,070 | +0.00(+0.07%) |
Feb 13, 2007 | 6.538 | 6.548 | 6.529 | 6.529 | 67,758 | -0.04(-0.57%) |
Feb 12, 2007 | 6.548 | 6.566 | 6.548 | 6.566 | 39,239 | +0.02(+0.36%) |
Feb 09, 2007 | 6.538 | 6.566 | 6.534 | 6.543 | 88,129 | -0.03(-0.43%) |
Feb 08, 2007 | 6.566 | 6.580 | 6.552 | 6.571 | 69,474 | +0.00(+0.07%) |
Feb 07, 2007 | 6.562 | 6.571 | 6.543 | 6.566 | 30,877 | +0.02(+0.28%) |
Feb 06, 2007 | 6.548 | 6.576 | 6.534 | 6.548 | 77,193 | +0.00(+0.00%) |
Feb 05, 2007 | 6.534 | 6.571 | 6.534 | 6.548 | 98,421 | +0.01(+0.21%) |
Feb 02, 2007 | 6.566 | 6.571 | 6.529 | 6.534 | 100,351 | -0.02(-0.28%) |
Feb 01, 2007 | 6.571 | 6.580 | 6.548 | 6.552 | 44,815 | +0.00(+0.00%) |
Jan 31, 2007 | 6.566 | 6.571 | 6.538 | 6.552 | 34,093 | -0.02(-0.28%) |
Jan 30, 2007 | 6.562 | 6.590 | 6.538 | 6.571 | 112,788 | +0.00(+0.07%) |
Jan 29, 2007 | 6.552 | 6.585 | 6.538 | 6.566 | 82,768 | +0.03(+0.50%) |
Jan 26, 2007 | 6.534 | 6.552 | 6.534 | 6.534 | 37,524 | -0.01(-0.14%) |
Jan 25, 2007 | 6.557 | 6.576 | 6.538 | 6.543 | 61,969 | -0.02(-0.28%) |
Jan 24, 2007 | 6.552 | 6.566 | 6.552 | 6.562 | 25,087 | +0.00(+0.07%) |
Jan 23, 2007 | 6.594 | 6.604 | 6.552 | 6.557 | 50,818 | -0.03(-0.42%) |
Jan 22, 2007 | 6.594 | 6.608 | 6.566 | 6.585 | 60,896 | -0.01(-0.14%) |
Jan 19, 2007 | 6.590 | 6.599 | 6.566 | 6.594 | 46,101 | +0.02(+0.35%) |
Jan 18, 2007 | 6.576 | 6.594 | 6.557 | 6.571 | 32,378 | -0.01(-0.21%) |
Jan 17, 2007 | 6.604 | 6.608 | 6.566 | 6.585 | 65,614 | +0.01(+0.14%) |
Jan 16, 2007 | 6.585 | 6.599 | 6.552 | 6.576 | 54,893 | +0.00(+0.00%) |
Jan 12, 2007 | 6.599 | 6.608 | 6.576 | 6.576 | 102,710 | -0.02(-0.35%) |
Jan 11, 2007 | 6.585 | 6.613 | 6.566 | 6.599 | 104,639 | -0.01(-0.21%) |
Jan 10, 2007 | 6.599 | 6.636 | 6.599 | 6.613 | 68,830 | +0.01(+0.21%) |
Jan 09, 2007 | 6.627 | 6.636 | 6.594 | 6.599 | 55,107 | -0.00(-0.07%) |
Jan 08, 2007 | 6.608 | 6.618 | 6.590 | 6.604 | 77,193 | +0.01(+0.14%) |
Jan 05, 2007 | 6.552 | 6.604 | 6.543 | 6.594 | 61,325 | +0.00(+0.07%) |
Jan 04, 2007 | 6.580 | 6.604 | 6.548 | 6.590 | 87,271 | -0.02(-0.35%) |
Jan 03, 2007 | 6.650 | 6.678 | 6.571 | 6.613 | 116,218 | +0.01(+0.14%) |
Dec 29, 2006 | 6.585 | 6.632 | 6.585 | 6.604 | 148,597 | +0.02(+0.28%) |
Dec 28, 2006 | 6.604 | 6.618 | 6.576 | 6.585 | 137,875 | -0.04(-0.56%) |
Dec 27, 2006 | 6.613 | 6.636 | 6.599 | 6.622 | 65,185 | +0.01(+0.14%) |
Dec 26, 2006 | 6.580 | 6.613 | 6.557 | 6.613 | 169,611 | +0.03(+0.42%) |
Dec 22, 2006 | 6.571 | 6.608 | 6.529 | 6.585 | 220,644 | +0.00(+0.07%) |
Dec 21, 2006 | 6.562 | 6.604 | 6.552 | 6.580 | 121,150 | -0.00(-0.07%) |
Dec 20, 2006 | 6.566 | 6.604 | 6.543 | 6.585 | 148,382 | +0.04(+0.64%) |
Dec 19, 2006 | 6.594 | 6.594 | 6.543 | 6.543 | 141,306 | -0.05(-0.71%) |
Dec 18, 2006 | 6.585 | 6.604 | 6.557 | 6.590 | 137,875 | +0.01(+0.21%) |
Dec 15, 2006 | 6.622 | 6.669 | 6.543 | 6.576 | 221,287 | -0.07(-1.05%) |
Dec 14, 2006 | 6.706 | 6.739 | 6.529 | 6.646 | 259,884 | -0.09(-1.32%) |
Dec 13, 2006 | 6.776 | 6.781 | 6.734 | 6.734 | 46,101 | -0.05(-0.76%) |
Dec 12, 2006 | 6.804 | 6.804 | 6.767 | 6.786 | 65,614 | +0.01(+0.14%) |
Dec 11, 2006 | 6.823 | 6.823 | 6.716 | 6.776 | 76,121 | -0.05(-0.68%) |
Dec 08, 2006 | 6.725 | 6.828 | 6.678 | 6.823 | 95,634 | +0.13(+1.95%) |
Dec 07, 2006 | 6.720 | 6.725 | 6.655 | 6.692 | 85,984 | -0.06(-0.90%) |
Dec 06, 2006 | 6.786 | 6.832 | 6.702 | 6.753 | 73,976 | -0.06(-0.82%) |
Dec 05, 2006 | 6.786 | 6.846 | 6.786 | 6.809 | 81,481 | -0.00(-0.07%) |
Dec 04, 2006 | 6.809 | 6.828 | 6.790 | 6.814 | 54,249 | +0.00(+0.00%) |