Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.092 | 6.181 | 6.092 | 6.163 | 4,702,372 | +0.07(+1.16%) |
Feb 27, 2007 | 6.181 | 6.187 | 6.086 | 6.092 | 3,982,015 | -0.09(-1.41%) |
Feb 26, 2007 | 6.146 | 6.187 | 6.114 | 6.179 | 3,616,118 | +0.05(+0.86%) |
Feb 23, 2007 | 6.086 | 6.134 | 6.082 | 6.126 | 2,489,316 | +0.04(+0.66%) |
Feb 22, 2007 | 6.062 | 6.106 | 6.059 | 6.086 | 2,761,121 | +0.02(+0.40%) |
Feb 21, 2007 | 6.051 | 6.080 | 6.019 | 6.062 | 4,555,330 | +0.03(+0.43%) |
Feb 20, 2007 | 6.041 | 6.057 | 6.013 | 6.035 | 2,574,472 | -0.02(-0.40%) |
Feb 16, 2007 | 6.059 | 6.090 | 6.047 | 6.059 | 2,229,394 | +0.00(+0.00%) |
Feb 15, 2007 | 6.039 | 6.080 | 6.029 | 6.059 | 2,244,246 | +0.01(+0.20%) |
Feb 14, 2007 | 6.066 | 6.080 | 6.035 | 6.047 | 2,486,866 | +0.00(+0.03%) |
Feb 13, 2007 | 6.021 | 6.062 | 6.011 | 6.045 | 3,240,760 | +0.00(+0.07%) |
Feb 12, 2007 | 6.114 | 6.118 | 6.011 | 6.041 | 2,286,181 | -0.05(-0.86%) |
Feb 09, 2007 | 6.074 | 6.118 | 6.073 | 6.094 | 2,622,001 | +0.00(+0.00%) |
Feb 08, 2007 | 6.112 | 6.150 | 6.075 | 6.094 | 3,394,342 | -0.01(-0.13%) |
Feb 07, 2007 | 6.096 | 6.126 | 6.088 | 6.102 | 2,860,634 | -0.00(-0.03%) |
Feb 06, 2007 | 6.118 | 6.142 | 6.082 | 6.104 | 2,832,909 | +0.03(+0.47%) |
Feb 05, 2007 | 6.039 | 6.088 | 6.017 | 6.076 | 3,657,731 | +0.05(+0.80%) |
Feb 02, 2007 | 5.973 | 6.031 | 5.969 | 6.027 | 3,460,685 | +0.05(+0.88%) |
Feb 01, 2007 | 5.973 | 6.033 | 5.954 | 5.975 | 5,539,571 | +0.00(+0.03%) |
Jan 31, 2007 | 5.983 | 6.003 | 5.950 | 5.973 | 4,679,598 | +0.04(+0.68%) |
Jan 30, 2007 | 5.860 | 5.952 | 5.860 | 5.932 | 4,107,768 | +0.08(+1.45%) |
Jan 29, 2007 | 5.884 | 5.884 | 5.837 | 5.847 | 2,684,382 | -0.06(-0.96%) |
Jan 26, 2007 | 5.878 | 5.922 | 5.862 | 5.904 | 3,091,842 | +0.03(+0.45%) |
Jan 25, 2007 | 5.930 | 5.958 | 5.866 | 5.878 | 2,720,029 | -0.06(-1.02%) |
Jan 24, 2007 | 5.983 | 6.001 | 5.908 | 5.938 | 4,541,468 | -0.08(-1.34%) |
Jan 23, 2007 | 6.019 | 6.057 | 5.991 | 6.019 | 2,593,780 | +0.04(+0.64%) |
Jan 22, 2007 | 5.952 | 5.989 | 5.938 | 5.981 | 2,061,063 | +0.10(+1.65%) |
Jan 19, 2007 | 5.862 | 5.906 | 5.860 | 5.884 | 1,914,021 | +0.02(+0.41%) |
Jan 18, 2007 | 5.900 | 5.928 | 5.858 | 5.860 | 2,482,385 | -0.04(-0.65%) |
Jan 17, 2007 | 5.849 | 5.920 | 5.835 | 5.898 | 2,909,648 | +0.08(+1.35%) |
Jan 16, 2007 | 5.759 | 5.843 | 5.728 | 5.819 | 3,966,667 | +0.06(+1.05%) |
Jan 12, 2007 | 5.744 | 5.775 | 5.728 | 5.759 | 2,244,741 | +0.01(+0.18%) |
Jan 11, 2007 | 5.777 | 5.801 | 5.740 | 5.748 | 2,763,102 | -0.02(-0.28%) |
Jan 10, 2007 | 5.789 | 5.805 | 5.759 | 5.765 | 2,370,495 | -0.01(-0.14%) |
Jan 09, 2007 | 5.837 | 5.851 | 5.761 | 5.773 | 3,206,208 | -0.05(-0.94%) |
Jan 08, 2007 | 5.807 | 5.858 | 5.779 | 5.827 | 2,993,319 | +0.07(+1.19%) |
Jan 05, 2007 | 5.817 | 5.817 | 5.668 | 5.759 | 3,494,846 | -0.06(-1.01%) |
Jan 04, 2007 | 5.864 | 5.888 | 5.813 | 5.817 | 1,906,594 | -0.03(-0.59%) |
Jan 03, 2007 | 5.858 | 5.918 | 5.839 | 5.851 | 3,138,875 | -0.00(-0.03%) |
Dec 29, 2006 | 5.855 | 5.884 | 5.835 | 5.853 | 2,492,287 | +0.00(+0.03%) |
Dec 28, 2006 | 5.839 | 5.858 | 5.831 | 5.851 | 1,757,077 | +0.02(+0.42%) |
Dec 27, 2006 | 5.833 | 5.866 | 5.807 | 5.827 | 1,911,545 | +0.01(+0.17%) |
Dec 26, 2006 | 5.817 | 5.868 | 5.787 | 5.817 | 1,677,862 | +0.00(+0.07%) |
Dec 22, 2006 | 5.787 | 5.845 | 5.787 | 5.813 | 1,568,942 | +0.03(+0.45%) |
Dec 21, 2006 | 5.860 | 5.878 | 5.771 | 5.787 | 2,917,075 | -0.09(-1.55%) |
Dec 20, 2006 | 5.888 | 5.904 | 5.858 | 5.878 | 2,206,619 | +0.00(+0.00%) |
Dec 19, 2006 | 5.940 | 5.973 | 5.866 | 5.878 | 4,171,140 | -0.06(-1.09%) |
Dec 18, 2006 | 5.999 | 6.029 | 5.920 | 5.942 | 1,767,474 | -0.05(-0.78%) |
Dec 15, 2006 | 6.051 | 6.055 | 5.979 | 5.989 | 2,551,698 | -0.03(-0.50%) |
Dec 14, 2006 | 5.999 | 6.031 | 5.958 | 6.019 | 2,123,444 | +0.03(+0.51%) |
Dec 13, 2006 | 5.958 | 6.055 | 5.938 | 5.989 | 3,249,281 | +0.06(+0.99%) |
Dec 12, 2006 | 5.914 | 5.956 | 5.896 | 5.930 | 2,115,523 | +0.05(+0.82%) |
Dec 11, 2006 | 5.868 | 5.904 | 5.858 | 5.882 | 1,832,331 | +0.04(+0.76%) |
Dec 08, 2006 | 5.860 | 5.920 | 5.831 | 5.837 | 1,906,099 | -0.02(-0.38%) |
Dec 07, 2006 | 5.904 | 5.958 | 5.860 | 5.860 | 2,341,284 | -0.02(-0.31%) |
Dec 06, 2006 | 5.855 | 5.981 | 5.855 | 5.878 | 3,939,437 | +0.07(+1.15%) |
Dec 05, 2006 | 5.797 | 5.837 | 5.722 | 5.811 | 2,258,604 | +0.03(+0.45%) |
Dec 04, 2006 | 5.748 | 5.787 | 5.718 | 5.785 | 1,716,479 | +0.04(+0.63%) |