Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.154 | 6.483 | 6.063 | 6.397 | 925,060 | +0.25(+4.12%) |
Feb 27, 2007 | 6.377 | 6.503 | 6.139 | 6.144 | 723,178 | -0.32(-5.00%) |
Feb 26, 2007 | 6.554 | 6.564 | 6.453 | 6.468 | 318,068 | -0.04(-0.54%) |
Feb 23, 2007 | 6.614 | 6.650 | 6.443 | 6.503 | 379,210 | -0.15(-2.21%) |
Feb 22, 2007 | 6.791 | 6.791 | 6.554 | 6.650 | 348,923 | -0.12(-1.79%) |
Feb 21, 2007 | 6.706 | 6.791 | 6.680 | 6.771 | 260,063 | +0.04(+0.60%) |
Feb 20, 2007 | 6.559 | 6.731 | 6.498 | 6.731 | 312,903 | +0.17(+2.62%) |
Feb 16, 2007 | 6.569 | 6.609 | 6.518 | 6.559 | 312,741 | -0.01(-0.15%) |
Feb 15, 2007 | 6.574 | 6.625 | 6.523 | 6.569 | 373,847 | -0.04(-0.54%) |
Feb 14, 2007 | 6.574 | 6.690 | 6.539 | 6.604 | 616,374 | +0.07(+1.01%) |
Feb 13, 2007 | 6.574 | 6.574 | 6.458 | 6.539 | 606,386 | -0.02(-0.23%) |
Feb 12, 2007 | 6.513 | 6.554 | 6.478 | 6.554 | 488,117 | +0.08(+1.17%) |
Feb 09, 2007 | 6.346 | 6.498 | 6.346 | 6.478 | 631,676 | +0.12(+1.91%) |
Feb 08, 2007 | 6.357 | 6.382 | 6.306 | 6.357 | 515,760 | -0.04(-0.63%) |
Feb 07, 2007 | 6.498 | 6.498 | 6.286 | 6.397 | 444,198 | -0.10(-1.56%) |
Feb 06, 2007 | 6.372 | 6.508 | 6.220 | 6.498 | 703,609 | +0.16(+2.47%) |
Feb 05, 2007 | 6.190 | 6.382 | 6.144 | 6.341 | 446,547 | +0.13(+2.12%) |
Feb 02, 2007 | 6.276 | 6.291 | 6.139 | 6.210 | 527,176 | -0.04(-0.57%) |
Feb 01, 2007 | 6.003 | 6.266 | 5.992 | 6.245 | 720,093 | +0.27(+4.48%) |
Jan 31, 2007 | 5.942 | 6.018 | 5.886 | 5.977 | 484,332 | -0.05(-0.76%) |
Jan 30, 2007 | 5.992 | 6.058 | 5.901 | 6.023 | 475,940 | +0.03(+0.51%) |
Jan 29, 2007 | 6.089 | 6.119 | 5.957 | 5.992 | 429,766 | -0.12(-1.90%) |
Jan 26, 2007 | 5.977 | 6.149 | 5.896 | 6.109 | 583,087 | +0.13(+2.20%) |
Jan 25, 2007 | 6.043 | 6.068 | 5.952 | 5.977 | 742,276 | -0.10(-1.58%) |
Jan 24, 2007 | 6.099 | 6.104 | 5.952 | 6.073 | 1,263,776 | -0.03(-0.41%) |
Jan 23, 2007 | 6.008 | 6.159 | 5.998 | 6.099 | 2,542,610 | +0.16(+2.73%) |
Jan 22, 2007 | 6.377 | 6.432 | 5.730 | 5.937 | 5,148,634 | -1.05(-14.99%) |
Jan 19, 2007 | 6.847 | 7.049 | 6.625 | 6.984 | 770,619 | +0.22(+3.29%) |
Jan 18, 2007 | 6.827 | 6.888 | 6.716 | 6.761 | 478,441 | -0.07(-1.04%) |
Jan 17, 2007 | 7.019 | 7.019 | 6.716 | 6.832 | 577,317 | -0.22(-3.08%) |
Jan 16, 2007 | 7.181 | 7.186 | 6.989 | 7.049 | 583,720 | -0.12(-1.62%) |
Jan 12, 2007 | 7.024 | 7.181 | 6.913 | 7.166 | 354,193 | +0.17(+2.46%) |
Jan 11, 2007 | 6.862 | 7.176 | 6.862 | 6.994 | 763,032 | +0.18(+2.67%) |
Jan 10, 2007 | 6.695 | 6.859 | 6.645 | 6.812 | 327,188 | +0.05(+0.75%) |
Jan 09, 2007 | 6.766 | 6.814 | 6.675 | 6.761 | 355,516 | -0.04(-0.52%) |
Jan 08, 2007 | 6.706 | 6.928 | 6.655 | 6.797 | 350,459 | +0.09(+1.28%) |
Jan 05, 2007 | 6.908 | 6.908 | 6.680 | 6.711 | 421,674 | -0.21(-3.07%) |
Jan 04, 2007 | 6.842 | 6.973 | 6.776 | 6.923 | 394,144 | +0.08(+1.11%) |
Jan 03, 2007 | 6.797 | 6.968 | 6.761 | 6.847 | 670,241 | +0.10(+1.42%) |
Dec 29, 2006 | 6.660 | 6.776 | 6.604 | 6.751 | 405,328 | +0.09(+1.37%) |
Dec 28, 2006 | 6.564 | 6.716 | 6.458 | 6.660 | 713,391 | +0.06(+0.84%) |
Dec 27, 2006 | 6.569 | 6.716 | 6.473 | 6.604 | 312,284 | +0.01(+0.15%) |
Dec 26, 2006 | 6.599 | 6.614 | 6.427 | 6.594 | 402,289 | -0.01(-0.08%) |
Dec 22, 2006 | 6.650 | 6.736 | 6.523 | 6.599 | 304,542 | -0.08(-1.14%) |
Dec 21, 2006 | 6.792 | 6.908 | 6.584 | 6.675 | 444,419 | -0.09(-1.27%) |
Dec 20, 2006 | 6.620 | 6.888 | 6.614 | 6.761 | 368,830 | +0.14(+2.06%) |
Dec 19, 2006 | 6.670 | 6.706 | 6.438 | 6.625 | 767,639 | -0.05(-0.76%) |
Dec 18, 2006 | 6.731 | 6.852 | 6.645 | 6.675 | 1,208,353 | -0.11(-1.64%) |
Dec 15, 2006 | 6.953 | 7.105 | 6.741 | 6.786 | 1,055,559 | -0.11(-1.54%) |
Dec 14, 2006 | 6.908 | 7.070 | 6.847 | 6.893 | 750,055 | +0.03(+0.37%) |
Dec 13, 2006 | 7.070 | 7.075 | 6.832 | 6.867 | 539,051 | -0.16(-2.30%) |
Dec 12, 2006 | 7.105 | 7.196 | 6.943 | 7.029 | 400,830 | -0.06(-0.79%) |
Dec 11, 2006 | 7.070 | 7.181 | 7.044 | 7.085 | 230,191 | +0.05(+0.65%) |
Dec 08, 2006 | 7.181 | 7.194 | 7.034 | 7.039 | 315,891 | -0.14(-1.90%) |
Dec 07, 2006 | 7.054 | 7.206 | 7.024 | 7.176 | 600,446 | +0.15(+2.16%) |
Dec 06, 2006 | 7.004 | 7.070 | 6.979 | 7.024 | 323,406 | +0.02(+0.29%) |
Dec 05, 2006 | 6.968 | 7.060 | 6.903 | 7.004 | 551,420 | +0.11(+1.61%) |
Dec 04, 2006 | 6.650 | 6.928 | 6.640 | 6.893 | 1,141,091 | +0.33(+5.09%) |