Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.692 | 5.796 | 5.692 | 5.754 | 44,862 | +0.11(+1.89%) |
Feb 27, 2007 | 5.751 | 5.751 | 5.493 | 5.648 | 107,939 | -0.14(-2.46%) |
Feb 26, 2007 | 5.840 | 5.882 | 5.766 | 5.790 | 85,002 | -0.08(-1.36%) |
Feb 23, 2007 | 5.870 | 5.885 | 5.811 | 5.870 | 43,850 | -0.02(-0.30%) |
Feb 22, 2007 | 5.906 | 5.947 | 5.864 | 5.888 | 56,668 | -0.04(-0.65%) |
Feb 21, 2007 | 5.974 | 5.974 | 5.885 | 5.926 | 55,993 | -0.06(-1.04%) |
Feb 20, 2007 | 6.003 | 6.030 | 5.843 | 5.989 | 47,560 | -0.04(-0.67%) |
Feb 16, 2007 | 6.080 | 6.080 | 6.018 | 6.029 | 35,417 | -0.05(-0.85%) |
Feb 15, 2007 | 6.095 | 6.119 | 6.036 | 6.080 | 70,497 | -0.01(-0.24%) |
Feb 14, 2007 | 6.092 | 6.166 | 6.033 | 6.095 | 48,235 | -0.03(-0.44%) |
Feb 13, 2007 | 6.137 | 6.196 | 6.077 | 6.122 | 43,513 | -0.02(-0.39%) |
Feb 12, 2007 | 6.178 | 6.226 | 6.077 | 6.146 | 45,874 | -0.06(-0.96%) |
Feb 09, 2007 | 6.359 | 6.377 | 6.169 | 6.205 | 81,966 | -0.14(-2.20%) |
Feb 08, 2007 | 6.350 | 6.368 | 6.321 | 6.344 | 43,513 | +0.01(+0.09%) |
Feb 07, 2007 | 6.410 | 6.475 | 6.315 | 6.338 | 121,431 | -0.09(-1.43%) |
Feb 06, 2007 | 6.404 | 6.475 | 6.371 | 6.430 | 45,199 | -0.01(-0.18%) |
Feb 05, 2007 | 6.344 | 6.463 | 6.327 | 6.442 | 46,548 | +0.10(+1.54%) |
Feb 02, 2007 | 6.244 | 6.344 | 6.226 | 6.344 | 63,077 | +0.07(+1.04%) |
Feb 01, 2007 | 6.270 | 6.282 | 6.244 | 6.279 | 58,017 | +0.04(+0.62%) |
Jan 31, 2007 | 6.211 | 6.255 | 6.125 | 6.241 | 33,056 | +0.04(+0.57%) |
Jan 30, 2007 | 6.193 | 6.217 | 6.155 | 6.205 | 23,611 | +0.03(+0.43%) |
Jan 29, 2007 | 6.149 | 6.178 | 6.146 | 6.178 | 25,298 | +0.03(+0.48%) |
Jan 26, 2007 | 6.149 | 6.181 | 6.113 | 6.149 | 33,731 | -0.02(-0.29%) |
Jan 25, 2007 | 6.160 | 6.166 | 6.095 | 6.166 | 37,441 | +0.02(+0.39%) |
Jan 24, 2007 | 6.069 | 6.143 | 6.069 | 6.143 | 48,235 | +0.09(+1.47%) |
Jan 23, 2007 | 6.042 | 6.089 | 6.042 | 6.054 | 33,056 | +0.00(+0.00%) |
Jan 22, 2007 | 6.077 | 6.080 | 6.012 | 6.054 | 53,295 | +0.01(+0.10%) |
Jan 19, 2007 | 6.021 | 6.069 | 6.021 | 6.048 | 45,536 | +0.03(+0.54%) |
Jan 18, 2007 | 5.974 | 6.072 | 5.974 | 6.015 | 40,139 | -0.01(-0.25%) |
Jan 17, 2007 | 6.107 | 6.137 | 6.030 | 6.030 | 112,324 | -0.09(-1.50%) |
Jan 16, 2007 | 6.098 | 6.146 | 6.098 | 6.122 | 28,671 | +0.02(+0.39%) |
Jan 12, 2007 | 6.083 | 6.110 | 6.083 | 6.098 | 20,913 | +0.01(+0.24%) |
Jan 11, 2007 | 6.098 | 6.152 | 6.069 | 6.083 | 32,719 | -0.04(-0.63%) |
Jan 10, 2007 | 6.178 | 6.178 | 6.095 | 6.122 | 133,912 | -0.06(-0.91%) |
Jan 09, 2007 | 6.140 | 6.190 | 6.122 | 6.178 | 126,828 | +0.03(+0.53%) |
Jan 08, 2007 | 6.101 | 6.146 | 6.057 | 6.146 | 109,963 | +0.04(+0.68%) |
Jan 05, 2007 | 6.098 | 6.104 | 6.051 | 6.104 | 137,622 | +0.00(+0.05%) |
Jan 04, 2007 | 6.080 | 6.104 | 6.048 | 6.101 | 135,598 | +0.02(+0.29%) |
Jan 03, 2007 | 6.003 | 6.143 | 6.003 | 6.083 | 213,854 | +0.06(+0.98%) |
Dec 29, 2006 | 6.015 | 6.069 | 6.015 | 6.024 | 67,799 | +0.05(+0.84%) |
Dec 28, 2006 | 5.929 | 5.974 | 5.885 | 5.974 | 61,053 | +0.01(+0.15%) |
Dec 27, 2006 | 5.855 | 5.974 | 5.855 | 5.965 | 40,139 | +0.13(+2.24%) |
Dec 26, 2006 | 5.870 | 5.870 | 5.825 | 5.834 | 28,671 | +0.03(+0.56%) |
Dec 22, 2006 | 5.834 | 5.840 | 5.781 | 5.802 | 46,548 | -0.00(-0.05%) |
Dec 21, 2006 | 5.737 | 5.820 | 5.719 | 5.805 | 59,366 | -0.39(-6.32%) |
Dec 20, 2006 | 6.140 | 6.217 | 6.128 | 6.196 | 66,787 | +0.08(+1.26%) |
Dec 19, 2006 | 6.315 | 6.315 | 6.101 | 6.119 | 75,557 | -0.22(-3.46%) |
Dec 18, 2006 | 6.344 | 6.368 | 6.315 | 6.338 | 24,623 | +0.01(+0.23%) |
Dec 15, 2006 | 6.294 | 6.389 | 6.294 | 6.324 | 53,632 | +0.02(+0.28%) |
Dec 14, 2006 | 6.347 | 6.386 | 6.306 | 6.306 | 54,644 | -0.02(-0.33%) |
Dec 13, 2006 | 6.324 | 6.371 | 6.306 | 6.327 | 33,393 | -0.04(-0.70%) |
Dec 12, 2006 | 6.315 | 6.371 | 6.315 | 6.371 | 83,315 | -0.03(-0.51%) |
Dec 11, 2006 | 6.350 | 6.410 | 6.350 | 6.404 | 34,742 | +0.04(+0.61%) |
Dec 08, 2006 | 6.404 | 6.410 | 6.335 | 6.365 | 39,802 | -0.01(-0.14%) |
Dec 07, 2006 | 6.374 | 6.404 | 6.350 | 6.374 | 43,513 | +0.02(+0.37%) |
Dec 06, 2006 | 6.392 | 6.401 | 6.315 | 6.350 | 61,053 | -0.03(-0.46%) |
Dec 05, 2006 | 6.389 | 6.401 | 6.332 | 6.380 | 38,790 | +0.03(+0.47%) |
Dec 04, 2006 | 6.300 | 6.350 | 6.285 | 6.350 | 32,044 | +0.07(+1.04%) |