Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.590 | 6.750 | 6.450 | 6.650 | 29,247 | +0.21(+3.26%) |
Feb 27, 2007 | 6.630 | 6.690 | 6.220 | 6.440 | 42,383 | -0.30(-4.45%) |
Feb 26, 2007 | 6.980 | 6.980 | 6.710 | 6.740 | 36,829 | -0.08(-1.17%) |
Feb 23, 2007 | 6.720 | 6.870 | 6.710 | 6.820 | 74,221 | +0.14(+2.10%) |
Feb 22, 2007 | 6.340 | 6.680 | 6.130 | 6.680 | 87,630 | +0.39(+6.20%) |
Feb 21, 2007 | 6.320 | 6.380 | 6.180 | 6.290 | 24,171 | -0.13(-2.02%) |
Feb 20, 2007 | 6.450 | 6.480 | 6.380 | 6.420 | 6,300 | -0.06(-0.93%) |
Feb 16, 2007 | 6.340 | 6.550 | 6.170 | 6.480 | 15,515 | -0.01(-0.14%) |
Feb 15, 2007 | 6.600 | 6.680 | 6.350 | 6.489 | 13,495 | -0.08(-1.23%) |
Feb 14, 2007 | 6.650 | 6.650 | 6.521 | 6.570 | 13,645 | -0.02(-0.30%) |
Feb 13, 2007 | 6.510 | 6.600 | 6.390 | 6.590 | 9,032 | +0.25(+3.94%) |
Feb 12, 2007 | 6.400 | 6.710 | 6.340 | 6.340 | 36,667 | -0.01(-0.16%) |
Feb 09, 2007 | 6.230 | 6.350 | 6.180 | 6.350 | 21,344 | +0.12(+1.93%) |
Feb 08, 2007 | 6.150 | 6.240 | 6.130 | 6.230 | 30,084 | +0.12(+1.96%) |
Feb 07, 2007 | 6.190 | 6.260 | 6.100 | 6.110 | 26,572 | -0.08(-1.29%) |
Feb 06, 2007 | 6.140 | 6.280 | 5.980 | 6.190 | 31,106 | +0.10(+1.64%) |
Feb 05, 2007 | 5.990 | 6.150 | 5.990 | 6.090 | 51,647 | +0.19(+3.22%) |
Feb 02, 2007 | 6.050 | 6.290 | 5.860 | 5.900 | 52,428 | -0.22(-3.59%) |
Feb 01, 2007 | 6.670 | 6.670 | 5.590 | 6.120 | 121,304 | -0.63(-9.33%) |
Jan 31, 2007 | 6.900 | 6.976 | 6.720 | 6.750 | 26,926 | -0.13(-1.89%) |
Jan 30, 2007 | 6.960 | 6.960 | 6.800 | 6.880 | 36,455 | -0.08(-1.15%) |
Jan 29, 2007 | 7.070 | 7.100 | 6.750 | 6.960 | 33,280 | +0.07(+1.02%) |
Jan 26, 2007 | 6.880 | 7.000 | 6.750 | 6.890 | 15,648 | -0.03(-0.43%) |
Jan 25, 2007 | 7.040 | 7.040 | 6.710 | 6.920 | 75,713 | -0.04(-0.57%) |
Jan 24, 2007 | 6.820 | 6.980 | 6.680 | 6.960 | 83,692 | +0.13(+1.90%) |
Jan 23, 2007 | 6.860 | 6.860 | 6.680 | 6.830 | 22,462 | +0.16(+2.40%) |
Jan 22, 2007 | 6.740 | 6.890 | 6.500 | 6.670 | 97,502 | +0.27(+4.26%) |
Jan 19, 2007 | 6.310 | 6.470 | 6.300 | 6.397 | 31,390 | +0.10(+1.55%) |
Jan 18, 2007 | 6.210 | 6.330 | 6.200 | 6.300 | 27,762 | +0.07(+1.12%) |
Jan 17, 2007 | 6.230 | 6.250 | 6.150 | 6.230 | 45,045 | +0.09(+1.43%) |
Jan 16, 2007 | 6.000 | 6.250 | 5.910 | 6.142 | 57,452 | +0.25(+4.28%) |
Jan 12, 2007 | 5.530 | 5.930 | 5.530 | 5.890 | 21,266 | +0.30(+5.37%) |
Jan 11, 2007 | 5.730 | 5.730 | 5.550 | 5.590 | 13,284 | -0.10(-1.70%) |
Jan 10, 2007 | 5.550 | 5.710 | 5.550 | 5.687 | 26,749 | +0.14(+2.46%) |
Jan 09, 2007 | 5.710 | 5.730 | 5.507 | 5.550 | 21,483 | -0.02(-0.36%) |
Jan 08, 2007 | 5.520 | 5.740 | 5.510 | 5.570 | 32,057 | +0.06(+1.09%) |
Jan 05, 2007 | 5.460 | 5.590 | 5.430 | 5.510 | 10,851 | +0.21(+3.96%) |
Jan 04, 2007 | 5.340 | 5.750 | 5.120 | 5.300 | 110,540 | +0.30(+6.00%) |
Jan 03, 2007 | 5.200 | 5.220 | 5.000 | 5.000 | 15,483 | -0.20(-3.85%) |
Dec 29, 2006 | 5.174 | 5.200 | 5.150 | 5.200 | 4,310 | +0.07(+1.36%) |
Dec 28, 2006 | 5.170 | 5.200 | 5.100 | 5.130 | 15,160 | -0.04(-0.77%) |
Dec 27, 2006 | 5.100 | 5.170 | 5.080 | 5.170 | 3,800 | +0.07(+1.37%) |
Dec 26, 2006 | 5.240 | 5.240 | 5.100 | 5.100 | 14,598 | -0.02(-0.39%) |
Dec 22, 2006 | 5.060 | 5.220 | 5.060 | 5.120 | 10,528 | +0.01(+0.20%) |
Dec 21, 2006 | 5.240 | 5.240 | 5.110 | 5.110 | 14,574 | -0.13(-2.48%) |
Dec 20, 2006 | 5.130 | 5.310 | 5.130 | 5.240 | 3,250 | +0.12(+2.34%) |
Dec 19, 2006 | 5.070 | 5.250 | 4.880 | 5.120 | 12,928 | +0.03(+0.59%) |
Dec 18, 2006 | 5.050 | 5.180 | 4.750 | 5.090 | 19,000 | -0.06(-1.17%) |
Dec 15, 2006 | 5.000 | 5.150 | 5.000 | 5.150 | 4,334 | +0.12(+2.39%) |
Dec 14, 2006 | 5.055 | 5.170 | 5.030 | 5.030 | 5,820 | -0.05(-1.05%) |
Dec 13, 2006 | 4.970 | 5.130 | 4.940 | 5.083 | 7,903 | +0.04(+0.71%) |
Dec 12, 2006 | 5.230 | 5.230 | 4.850 | 5.048 | 15,281 | -0.01(-0.25%) |
Dec 11, 2006 | 5.120 | 5.250 | 5.000 | 5.060 | 14,790 | +0.00(+0.00%) |
Dec 08, 2006 | 5.070 | 5.100 | 4.800 | 5.060 | 23,059 | -0.04(-0.78%) |
Dec 07, 2006 | 5.090 | 5.100 | 5.090 | 5.100 | 1,248 | +0.12(+2.41%) |
Dec 06, 2006 | 5.200 | 5.270 | 4.980 | 4.980 | 41,867 | -0.17(-3.30%) |
Dec 05, 2006 | 5.270 | 5.270 | 5.010 | 5.150 | 14,394 | +0.01(+0.19%) |
Dec 04, 2006 | 5.040 | 5.240 | 5.020 | 5.140 | 7,050 | +0.14(+2.80%) |