Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.742 | 5.922 | 5.670 | 5.778 | 687,628 | -0.09(-1.53%) |
Feb 27, 2007 | 6.075 | 6.093 | 5.400 | 5.868 | 1,167,712 | -0.27(-4.40%) |
Feb 26, 2007 | 6.246 | 6.615 | 5.895 | 6.138 | 327,692 | -0.02(-0.29%) |
Feb 23, 2007 | 6.246 | 6.408 | 6.120 | 6.156 | 780,845 | -0.08(-1.30%) |
Feb 22, 2007 | 5.967 | 6.237 | 5.904 | 6.237 | 829,731 | +0.26(+4.37%) |
Feb 21, 2007 | 5.976 | 6.165 | 5.868 | 5.976 | 681,961 | +0.06(+0.99%) |
Feb 20, 2007 | 5.940 | 5.940 | 5.850 | 5.918 | 426,864 | -0.02(-0.38%) |
Feb 16, 2007 | 6.093 | 6.093 | 5.850 | 5.940 | 376,423 | +0.08(+1.38%) |
Feb 15, 2007 | 5.976 | 5.985 | 5.778 | 5.859 | 529,637 | -0.13(-2.11%) |
Feb 14, 2007 | 6.282 | 6.282 | 5.940 | 5.985 | 573,940 | -0.25(-4.04%) |
Feb 13, 2007 | 5.985 | 6.255 | 5.985 | 6.237 | 989,922 | +0.25(+4.21%) |
Feb 12, 2007 | 6.164 | 6.444 | 5.868 | 5.985 | 570,548 | -0.09(-1.48%) |
Feb 09, 2007 | 5.931 | 6.192 | 5.895 | 6.075 | 1,064,718 | +0.18(+3.05%) |
Feb 08, 2007 | 5.733 | 5.895 | 5.625 | 5.895 | 668,962 | +0.15(+2.66%) |
Feb 07, 2007 | 5.850 | 5.850 | 5.715 | 5.742 | 376,867 | -0.07(-1.24%) |
Feb 06, 2007 | 5.814 | 5.823 | 5.724 | 5.814 | 451,641 | +0.07(+1.25%) |
Feb 05, 2007 | 5.742 | 5.841 | 5.715 | 5.742 | 469,973 | -0.03(-0.47%) |
Feb 02, 2007 | 5.814 | 5.850 | 5.742 | 5.769 | 273,095 | -0.05(-0.77%) |
Feb 01, 2007 | 5.904 | 5.940 | 5.796 | 5.814 | 277,428 | -0.04(-0.77%) |
Jan 31, 2007 | 5.931 | 5.958 | 5.724 | 5.859 | 471,084 | -0.04(-0.61%) |
Jan 30, 2007 | 5.697 | 5.931 | 5.499 | 5.895 | 588,967 | +0.21(+3.64%) |
Jan 29, 2007 | 5.796 | 5.886 | 5.661 | 5.688 | 558,857 | -0.06(-1.10%) |
Jan 26, 2007 | 5.679 | 5.796 | 5.679 | 5.751 | 390,200 | +0.14(+2.40%) |
Jan 25, 2007 | 5.805 | 5.832 | 5.589 | 5.616 | 527,526 | -0.14(-2.50%) |
Jan 24, 2007 | 5.868 | 5.922 | 5.697 | 5.760 | 478,862 | -0.08(-1.39%) |
Jan 23, 2007 | 5.634 | 5.850 | 5.634 | 5.841 | 648,519 | +0.22(+3.84%) |
Jan 22, 2007 | 5.742 | 5.796 | 5.616 | 5.625 | 719,070 | -0.16(-2.80%) |
Jan 19, 2007 | 5.733 | 5.814 | 5.688 | 5.787 | 832,175 | +0.04(+0.78%) |
Jan 18, 2007 | 5.985 | 5.994 | 5.724 | 5.742 | 826,398 | -0.17(-2.89%) |
Jan 17, 2007 | 5.931 | 5.994 | 5.850 | 5.913 | 496,638 | +0.03(+0.46%) |
Jan 16, 2007 | 6.021 | 6.030 | 5.859 | 5.886 | 552,191 | -0.05(-0.91%) |
Jan 12, 2007 | 5.823 | 5.940 | 5.778 | 5.940 | 528,525 | +0.16(+2.80%) |
Jan 11, 2007 | 5.697 | 5.904 | 5.697 | 5.778 | 852,174 | +0.05(+0.94%) |
Jan 10, 2007 | 5.913 | 5.913 | 5.715 | 5.724 | 727,181 | -0.20(-3.34%) |
Jan 09, 2007 | 5.976 | 5.985 | 5.814 | 5.922 | 947,835 | -0.06(-1.05%) |
Jan 08, 2007 | 5.922 | 6.039 | 5.850 | 5.985 | 925,503 | +0.11(+1.84%) |
Jan 05, 2007 | 5.850 | 5.940 | 5.733 | 5.877 | 1,133,936 | +0.01(+0.15%) |
Jan 04, 2007 | 5.922 | 5.994 | 5.850 | 5.868 | 908,504 | -0.05(-0.91%) |
Jan 03, 2007 | 6.120 | 6.129 | 5.904 | 5.922 | 1,174,378 | -0.15(-2.52%) |
Dec 29, 2006 | 6.111 | 6.120 | 6.030 | 6.075 | 871,951 | -0.03(-0.44%) |
Dec 28, 2006 | 6.201 | 6.264 | 6.084 | 6.102 | 740,514 | -0.11(-1.74%) |
Dec 27, 2006 | 6.084 | 6.282 | 6.075 | 6.210 | 701,849 | +0.09(+1.47%) |
Dec 26, 2006 | 6.093 | 6.372 | 6.093 | 6.120 | 598,855 | -0.02(-0.29%) |
Dec 22, 2006 | 6.210 | 6.354 | 6.120 | 6.138 | 1,042,163 | -0.07(-1.16%) |
Dec 21, 2006 | 6.417 | 6.480 | 6.183 | 6.210 | 1,447,807 | -0.26(-4.03%) |
Dec 20, 2006 | 6.678 | 6.678 | 6.345 | 6.471 | 1,440,474 | -0.22(-3.23%) |
Dec 19, 2006 | 6.732 | 6.732 | 6.525 | 6.687 | 831,620 | +0.01(+0.13%) |
Dec 18, 2006 | 7.029 | 7.110 | 6.615 | 6.678 | 909,060 | -0.33(-4.75%) |
Dec 15, 2006 | 7.029 | 7.092 | 6.975 | 7.011 | 745,958 | +0.03(+0.39%) |
Dec 14, 2006 | 7.227 | 7.272 | 6.975 | 6.984 | 1,105,049 | -0.23(-3.24%) |
Dec 13, 2006 | 7.200 | 7.245 | 7.155 | 7.218 | 630,298 | +0.05(+0.63%) |
Dec 12, 2006 | 7.326 | 7.326 | 7.173 | 7.173 | 897,616 | -0.17(-2.33%) |
Dec 11, 2006 | 7.362 | 7.497 | 7.335 | 7.344 | 447,641 | -0.09(-1.21%) |
Dec 08, 2006 | 7.398 | 7.515 | 7.398 | 7.434 | 475,862 | +0.04(+0.49%) |
Dec 07, 2006 | 7.380 | 7.506 | 7.335 | 7.398 | 275,317 | -0.05(-0.72%) |
Dec 06, 2006 | 7.488 | 7.632 | 7.425 | 7.452 | 496,083 | -0.12(-1.55%) |
Dec 05, 2006 | 7.650 | 7.758 | 7.524 | 7.569 | 647,963 | -0.05(-0.71%) |
Dec 04, 2006 | 7.542 | 7.686 | 7.488 | 7.623 | 631,075 | +0.08(+1.07%) |