Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.320 | 6.549 | 6.320 | 6.502 | 38,277,908 | +0.09(+1.39%) |
Feb 27, 2007 | 6.669 | 6.669 | 6.361 | 6.413 | 42,252,368 | -0.32(-4.69%) |
Feb 26, 2007 | 6.764 | 6.812 | 6.633 | 6.729 | 17,706,020 | +0.04(+0.57%) |
Feb 23, 2007 | 6.742 | 6.766 | 6.624 | 6.690 | 13,460,961 | -0.04(-0.58%) |
Feb 22, 2007 | 6.742 | 6.792 | 6.642 | 6.729 | 19,013,048 | -0.02(-0.23%) |
Feb 21, 2007 | 6.619 | 6.757 | 6.619 | 6.745 | 30,005,852 | +0.14(+2.12%) |
Feb 20, 2007 | 6.609 | 6.630 | 6.504 | 6.605 | 19,633,088 | +0.06(+0.87%) |
Feb 16, 2007 | 6.577 | 6.588 | 6.504 | 6.548 | 19,018,930 | -0.01(-0.18%) |
Feb 15, 2007 | 6.499 | 6.567 | 6.478 | 6.560 | 20,094,866 | +0.04(+0.66%) |
Feb 14, 2007 | 6.446 | 6.519 | 6.407 | 6.517 | 22,454,036 | +0.10(+1.63%) |
Feb 13, 2007 | 6.449 | 6.494 | 6.400 | 6.412 | 20,273,394 | -0.02(-0.34%) |
Feb 12, 2007 | 6.456 | 6.493 | 6.382 | 6.434 | 15,061,131 | -0.03(-0.49%) |
Feb 09, 2007 | 6.494 | 6.567 | 6.434 | 6.466 | 26,669,976 | -0.09(-1.39%) |
Feb 08, 2007 | 6.548 | 6.590 | 6.504 | 6.557 | 19,031,530 | -0.01(-0.11%) |
Feb 07, 2007 | 6.462 | 6.656 | 6.445 | 6.564 | 43,064,336 | +0.17(+2.72%) |
Feb 06, 2007 | 6.360 | 6.401 | 6.331 | 6.391 | 26,114,752 | +0.03(+0.44%) |
Feb 05, 2007 | 6.420 | 6.437 | 6.356 | 6.362 | 25,902,370 | -0.06(-0.92%) |
Feb 02, 2007 | 6.451 | 6.533 | 6.382 | 6.421 | 39,327,056 | -0.08(-1.20%) |
Feb 01, 2007 | 6.347 | 6.535 | 6.316 | 6.500 | 102,461,536 | +0.66(+11.21%) |
Jan 31, 2007 | 5.824 | 5.935 | 5.734 | 5.844 | 34,184,992 | +0.08(+1.34%) |
Jan 30, 2007 | 5.747 | 5.782 | 5.717 | 5.767 | 17,549,866 | +0.03(+0.44%) |
Jan 29, 2007 | 5.693 | 5.812 | 5.673 | 5.742 | 21,829,016 | +0.04(+0.73%) |
Jan 26, 2007 | 5.765 | 5.787 | 5.670 | 5.700 | 31,706,370 | -0.06(-1.07%) |
Jan 25, 2007 | 5.825 | 5.838 | 5.742 | 5.762 | 21,357,244 | -0.08(-1.31%) |
Jan 24, 2007 | 5.782 | 5.862 | 5.782 | 5.838 | 17,147,556 | +0.04(+0.64%) |
Jan 23, 2007 | 5.839 | 5.874 | 5.765 | 5.801 | 18,705,596 | -0.04(-0.64%) |
Jan 22, 2007 | 5.952 | 5.968 | 5.826 | 5.838 | 20,893,282 | -0.12(-2.03%) |
Jan 19, 2007 | 5.985 | 6.062 | 5.941 | 5.959 | 17,554,924 | -0.05(-0.88%) |
Jan 18, 2007 | 6.061 | 6.086 | 5.931 | 6.012 | 20,132,852 | -0.02(-0.35%) |
Jan 17, 2007 | 6.019 | 6.051 | 5.965 | 6.033 | 25,371,654 | +0.00(+0.06%) |
Jan 16, 2007 | 6.029 | 6.041 | 5.983 | 6.029 | 19,657,998 | +0.02(+0.29%) |
Jan 12, 2007 | 5.979 | 6.042 | 5.978 | 6.012 | 20,968,766 | -0.01(-0.12%) |
Jan 11, 2007 | 5.906 | 6.020 | 5.880 | 6.019 | 24,347,184 | +0.14(+2.40%) |
Jan 10, 2007 | 5.874 | 5.904 | 5.820 | 5.878 | 17,480,528 | -0.03(-0.49%) |
Jan 09, 2007 | 5.902 | 5.953 | 5.863 | 5.907 | 28,330,296 | +0.07(+1.21%) |
Jan 08, 2007 | 5.831 | 5.846 | 5.771 | 5.836 | 18,283,026 | +0.00(+0.03%) |
Jan 05, 2007 | 5.835 | 5.890 | 5.802 | 5.834 | 19,289,948 | +0.00(+0.03%) |
Jan 04, 2007 | 5.735 | 5.873 | 5.676 | 5.833 | 25,681,186 | +0.09(+1.65%) |
Jan 03, 2007 | 5.925 | 6.010 | 5.626 | 5.738 | 46,031,952 | -0.16(-2.74%) |
Dec 29, 2006 | 5.927 | 5.983 | 5.884 | 5.900 | 10,843,237 | -0.04(-0.64%) |
Dec 28, 2006 | 5.982 | 6.005 | 5.879 | 5.938 | 12,162,469 | -0.06(-1.03%) |
Dec 27, 2006 | 5.969 | 6.017 | 5.938 | 6.000 | 14,291,731 | +0.08(+1.41%) |
Dec 26, 2006 | 5.881 | 5.924 | 5.827 | 5.916 | 8,222,916 | +0.06(+0.95%) |
Dec 22, 2006 | 5.940 | 5.965 | 5.808 | 5.861 | 14,779,136 | -0.08(-1.33%) |
Dec 21, 2006 | 5.904 | 5.983 | 5.883 | 5.940 | 28,998,694 | +0.06(+0.94%) |
Dec 20, 2006 | 5.929 | 5.995 | 5.880 | 5.884 | 28,421,480 | +0.01(+0.19%) |
Dec 19, 2006 | 5.790 | 5.900 | 5.744 | 5.874 | 18,712,740 | +0.08(+1.33%) |
Dec 18, 2006 | 5.860 | 5.894 | 5.773 | 5.796 | 14,948,348 | -0.06(-1.09%) |
Dec 15, 2006 | 5.774 | 5.878 | 5.734 | 5.860 | 38,063,236 | +0.10(+1.80%) |
Dec 14, 2006 | 5.813 | 5.902 | 5.735 | 5.756 | 30,146,628 | -0.06(-0.97%) |
Dec 13, 2006 | 5.920 | 5.942 | 5.793 | 5.813 | 27,251,266 | -0.12(-1.98%) |
Dec 12, 2006 | 5.962 | 6.007 | 5.925 | 5.930 | 20,624,862 | -0.04(-0.75%) |
Dec 11, 2006 | 5.960 | 6.011 | 5.926 | 5.974 | 11,727,219 | -0.03(-0.56%) |
Dec 08, 2006 | 5.997 | 6.128 | 5.959 | 6.008 | 17,351,588 | -0.07(-1.14%) |
Dec 07, 2006 | 6.197 | 6.200 | 6.047 | 6.077 | 17,954,878 | -0.11(-1.79%) |
Dec 06, 2006 | 6.172 | 6.192 | 6.104 | 6.188 | 16,327,256 | +0.04(+0.59%) |
Dec 05, 2006 | 6.142 | 6.179 | 6.088 | 6.152 | 24,258,718 | +0.01(+0.12%) |
Dec 04, 2006 | 5.965 | 6.185 | 5.945 | 6.144 | 26,292,730 | +0.22(+3.68%) |