Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.737 | 5.917 | 5.665 | 5.773 | 688,215 | -0.09(-1.53%) |
Feb 27, 2007 | 6.070 | 6.088 | 5.396 | 5.863 | 1,168,710 | -0.27(-4.40%) |
Feb 26, 2007 | 6.241 | 6.610 | 5.890 | 6.133 | 327,972 | -0.02(-0.29%) |
Feb 23, 2007 | 6.241 | 6.403 | 6.115 | 6.151 | 781,512 | -0.08(-1.30%) |
Feb 22, 2007 | 5.962 | 6.232 | 5.899 | 6.232 | 830,440 | +0.26(+4.37%) |
Feb 21, 2007 | 5.971 | 6.160 | 5.863 | 5.971 | 682,544 | +0.06(+0.99%) |
Feb 20, 2007 | 5.935 | 5.935 | 5.845 | 5.913 | 427,229 | -0.02(-0.38%) |
Feb 16, 2007 | 6.088 | 6.088 | 5.845 | 5.935 | 376,745 | +0.08(+1.38%) |
Feb 15, 2007 | 5.971 | 5.980 | 5.773 | 5.854 | 530,089 | -0.13(-2.11%) |
Feb 14, 2007 | 6.277 | 6.277 | 5.935 | 5.980 | 574,430 | -0.25(-4.04%) |
Feb 13, 2007 | 5.980 | 6.250 | 5.980 | 6.232 | 990,768 | +0.25(+4.21%) |
Feb 12, 2007 | 6.159 | 6.439 | 5.863 | 5.980 | 571,035 | -0.09(-1.48%) |
Feb 09, 2007 | 5.926 | 6.187 | 5.890 | 6.070 | 1,065,628 | +0.18(+3.05%) |
Feb 08, 2007 | 5.728 | 5.890 | 5.621 | 5.890 | 669,534 | +0.15(+2.66%) |
Feb 07, 2007 | 5.845 | 5.845 | 5.710 | 5.737 | 377,189 | -0.07(-1.24%) |
Feb 06, 2007 | 5.809 | 5.818 | 5.719 | 5.809 | 452,027 | +0.07(+1.25%) |
Feb 05, 2007 | 5.737 | 5.836 | 5.710 | 5.737 | 470,375 | -0.03(-0.47%) |
Feb 02, 2007 | 5.809 | 5.845 | 5.737 | 5.764 | 273,329 | -0.04(-0.77%) |
Feb 01, 2007 | 5.899 | 5.935 | 5.791 | 5.809 | 277,666 | -0.04(-0.77%) |
Jan 31, 2007 | 5.926 | 5.953 | 5.719 | 5.854 | 471,487 | -0.04(-0.61%) |
Jan 30, 2007 | 5.692 | 5.926 | 5.495 | 5.890 | 589,470 | +0.21(+3.64%) |
Jan 29, 2007 | 5.791 | 5.881 | 5.656 | 5.683 | 559,335 | -0.06(-1.10%) |
Jan 26, 2007 | 5.674 | 5.791 | 5.674 | 5.746 | 390,533 | +0.13(+2.40%) |
Jan 25, 2007 | 5.800 | 5.827 | 5.585 | 5.612 | 527,976 | -0.14(-2.50%) |
Jan 24, 2007 | 5.863 | 5.917 | 5.692 | 5.755 | 479,271 | -0.08(-1.39%) |
Jan 23, 2007 | 5.630 | 5.845 | 5.630 | 5.836 | 649,073 | +0.22(+3.84%) |
Jan 22, 2007 | 5.737 | 5.791 | 5.612 | 5.621 | 719,685 | -0.16(-2.80%) |
Jan 19, 2007 | 5.728 | 5.809 | 5.683 | 5.782 | 832,886 | +0.04(+0.78%) |
Jan 18, 2007 | 5.980 | 5.989 | 5.719 | 5.737 | 827,104 | -0.17(-2.89%) |
Jan 17, 2007 | 5.926 | 5.989 | 5.845 | 5.908 | 497,063 | +0.03(+0.46%) |
Jan 16, 2007 | 6.016 | 6.025 | 5.854 | 5.881 | 552,663 | -0.05(-0.91%) |
Jan 12, 2007 | 5.818 | 5.935 | 5.773 | 5.935 | 528,977 | +0.16(+2.80%) |
Jan 11, 2007 | 5.692 | 5.899 | 5.692 | 5.773 | 852,902 | +0.05(+0.94%) |
Jan 10, 2007 | 5.908 | 5.908 | 5.710 | 5.719 | 727,803 | -0.20(-3.34%) |
Jan 09, 2007 | 5.971 | 5.980 | 5.809 | 5.917 | 948,645 | -0.06(-1.05%) |
Jan 08, 2007 | 5.917 | 6.034 | 5.845 | 5.980 | 926,294 | +0.11(+1.84%) |
Jan 05, 2007 | 5.845 | 5.935 | 5.728 | 5.872 | 1,134,905 | +0.01(+0.15%) |
Jan 04, 2007 | 5.917 | 5.989 | 5.845 | 5.863 | 909,281 | -0.05(-0.91%) |
Jan 03, 2007 | 6.115 | 6.124 | 5.899 | 5.917 | 1,175,382 | -0.15(-2.52%) |
Dec 29, 2006 | 6.106 | 6.115 | 6.025 | 6.070 | 872,696 | -0.03(-0.44%) |
Dec 28, 2006 | 6.196 | 6.259 | 6.079 | 6.097 | 741,147 | -0.11(-1.74%) |
Dec 27, 2006 | 6.079 | 6.277 | 6.070 | 6.205 | 702,449 | +0.09(+1.47%) |
Dec 26, 2006 | 6.088 | 6.367 | 6.088 | 6.115 | 599,367 | -0.02(-0.29%) |
Dec 22, 2006 | 6.205 | 6.349 | 6.115 | 6.133 | 1,043,054 | -0.07(-1.16%) |
Dec 21, 2006 | 6.412 | 6.475 | 6.178 | 6.205 | 1,449,045 | -0.26(-4.03%) |
Dec 20, 2006 | 6.673 | 6.673 | 6.340 | 6.466 | 1,441,706 | -0.22(-3.23%) |
Dec 19, 2006 | 6.727 | 6.727 | 6.520 | 6.682 | 832,330 | +0.01(+0.13%) |
Dec 18, 2006 | 7.023 | 7.104 | 6.610 | 6.673 | 909,837 | -0.33(-4.75%) |
Dec 15, 2006 | 7.023 | 7.086 | 6.969 | 7.005 | 746,595 | +0.03(+0.39%) |
Dec 14, 2006 | 7.221 | 7.266 | 6.969 | 6.978 | 1,105,993 | -0.23(-3.24%) |
Dec 13, 2006 | 7.194 | 7.239 | 7.149 | 7.212 | 630,836 | +0.04(+0.63%) |
Dec 12, 2006 | 7.320 | 7.320 | 7.167 | 7.167 | 898,383 | -0.17(-2.33%) |
Dec 11, 2006 | 7.356 | 7.491 | 7.329 | 7.338 | 448,024 | -0.09(-1.21%) |
Dec 08, 2006 | 7.392 | 7.509 | 7.392 | 7.428 | 476,268 | +0.04(+0.49%) |
Dec 07, 2006 | 7.374 | 7.500 | 7.329 | 7.392 | 275,553 | -0.05(-0.72%) |
Dec 06, 2006 | 7.482 | 7.626 | 7.419 | 7.446 | 496,507 | -0.12(-1.55%) |
Dec 05, 2006 | 7.644 | 7.752 | 7.518 | 7.563 | 648,517 | -0.05(-0.71%) |
Dec 04, 2006 | 7.536 | 7.680 | 7.482 | 7.617 | 631,615 | +0.08(+1.07%) |