Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.047 | 6.127 | 5.898 | 6.007 | 231,302 | -0.06(-0.94%) |
Feb 27, 2007 | 6.190 | 6.264 | 6.007 | 6.064 | 252,298 | -0.22(-3.46%) |
Feb 26, 2007 | 6.316 | 6.373 | 6.253 | 6.281 | 156,068 | -0.04(-0.63%) |
Feb 23, 2007 | 6.276 | 6.401 | 6.264 | 6.321 | 223,429 | +0.05(+0.73%) |
Feb 22, 2007 | 6.287 | 6.333 | 6.253 | 6.276 | 186,686 | -0.01(-0.18%) |
Feb 21, 2007 | 6.110 | 6.384 | 6.041 | 6.287 | 506,521 | +0.13(+2.04%) |
Feb 20, 2007 | 5.961 | 6.184 | 5.904 | 6.161 | 184,937 | +0.23(+3.85%) |
Feb 16, 2007 | 5.738 | 5.950 | 5.693 | 5.933 | 187,911 | +0.21(+3.59%) |
Feb 15, 2007 | 5.647 | 5.744 | 5.618 | 5.727 | 114,251 | +0.06(+1.11%) |
Feb 14, 2007 | 5.721 | 5.755 | 5.664 | 5.664 | 176,626 | -0.09(-1.59%) |
Feb 13, 2007 | 5.881 | 5.904 | 5.715 | 5.755 | 139,883 | -0.13(-2.14%) |
Feb 12, 2007 | 5.961 | 5.990 | 5.824 | 5.881 | 82,329 | -0.04(-0.68%) |
Feb 09, 2007 | 6.053 | 6.087 | 5.910 | 5.921 | 110,577 | -0.15(-2.54%) |
Feb 08, 2007 | 6.070 | 6.138 | 6.001 | 6.076 | 184,412 | -0.01(-0.09%) |
Feb 07, 2007 | 6.081 | 6.138 | 6.018 | 6.081 | 153,268 | +0.00(+0.00%) |
Feb 06, 2007 | 5.904 | 6.116 | 5.864 | 6.081 | 159,042 | +0.17(+2.80%) |
Feb 05, 2007 | 5.956 | 5.996 | 5.847 | 5.915 | 92,905 | -0.07(-1.24%) |
Feb 02, 2007 | 6.041 | 6.055 | 5.944 | 5.990 | 117,575 | -0.09(-1.50%) |
Feb 01, 2007 | 5.944 | 6.081 | 5.944 | 6.081 | 124,399 | +0.13(+2.21%) |
Jan 31, 2007 | 5.944 | 6.024 | 5.927 | 5.950 | 116,351 | +0.03(+0.58%) |
Jan 30, 2007 | 6.001 | 6.058 | 5.915 | 5.915 | 220,629 | -0.17(-2.82%) |
Jan 29, 2007 | 5.858 | 6.281 | 5.841 | 6.087 | 799,761 | +0.37(+6.50%) |
Jan 26, 2007 | 5.658 | 5.733 | 5.647 | 5.715 | 158,342 | +0.05(+0.91%) |
Jan 25, 2007 | 5.635 | 5.687 | 5.601 | 5.664 | 86,257 | +0.06(+1.12%) |
Jan 24, 2007 | 5.675 | 5.675 | 5.550 | 5.601 | 153,968 | -0.04(-0.71%) |
Jan 23, 2007 | 5.487 | 5.670 | 5.470 | 5.641 | 172,339 | +0.14(+2.60%) |
Jan 22, 2007 | 5.504 | 5.538 | 5.458 | 5.498 | 155,718 | -0.03(-0.62%) |
Jan 19, 2007 | 5.384 | 5.550 | 5.361 | 5.533 | 142,420 | +0.13(+2.43%) |
Jan 18, 2007 | 5.275 | 5.407 | 5.093 | 5.401 | 136,122 | +0.12(+2.27%) |
Jan 17, 2007 | 5.378 | 5.407 | 5.258 | 5.281 | 216,605 | -0.11(-2.12%) |
Jan 16, 2007 | 5.430 | 5.435 | 5.373 | 5.395 | 225,878 | -0.03(-0.63%) |
Jan 12, 2007 | 5.481 | 5.567 | 5.395 | 5.430 | 273,119 | -0.10(-1.86%) |
Jan 11, 2007 | 5.687 | 5.687 | 5.447 | 5.533 | 251,248 | -0.18(-3.20%) |
Jan 10, 2007 | 5.618 | 5.715 | 5.578 | 5.715 | 216,080 | +0.10(+1.83%) |
Jan 09, 2007 | 5.624 | 5.624 | 5.521 | 5.613 | 164,466 | +0.02(+0.41%) |
Jan 08, 2007 | 5.418 | 5.601 | 5.395 | 5.590 | 143,820 | +0.23(+4.26%) |
Jan 05, 2007 | 5.293 | 5.453 | 5.293 | 5.361 | 211,356 | +0.05(+0.86%) |
Jan 04, 2007 | 5.487 | 5.487 | 5.298 | 5.315 | 453,332 | -0.17(-3.12%) |
Jan 03, 2007 | 5.487 | 5.658 | 5.435 | 5.487 | 282,392 | +0.00(+0.00%) |
Dec 29, 2006 | 5.653 | 5.681 | 5.481 | 5.487 | 205,582 | -0.18(-3.13%) |
Dec 28, 2006 | 5.515 | 5.693 | 5.515 | 5.664 | 150,819 | +0.12(+2.17%) |
Dec 27, 2006 | 5.601 | 5.664 | 5.475 | 5.544 | 141,545 | -0.11(-1.92%) |
Dec 26, 2006 | 5.641 | 5.687 | 5.618 | 5.653 | 114,601 | +0.00(+0.00%) |
Dec 22, 2006 | 5.624 | 5.681 | 5.601 | 5.653 | 137,171 | +0.03(+0.61%) |
Dec 21, 2006 | 5.658 | 5.704 | 5.573 | 5.618 | 199,109 | -0.07(-1.31%) |
Dec 20, 2006 | 5.658 | 5.710 | 5.584 | 5.693 | 158,692 | +0.01(+0.20%) |
Dec 19, 2006 | 5.573 | 5.681 | 5.533 | 5.681 | 209,956 | +0.05(+0.91%) |
Dec 18, 2006 | 5.647 | 5.755 | 5.573 | 5.630 | 551,661 | -0.04(-0.71%) |
Dec 15, 2006 | 5.944 | 5.944 | 5.584 | 5.670 | 869,571 | -0.31(-5.16%) |
Dec 14, 2006 | 5.887 | 6.087 | 5.887 | 5.978 | 213,106 | +0.10(+1.65%) |
Dec 13, 2006 | 6.001 | 6.018 | 5.858 | 5.881 | 247,574 | -0.13(-2.19%) |
Dec 12, 2006 | 5.956 | 6.087 | 5.933 | 6.013 | 229,203 | +0.03(+0.57%) |
Dec 11, 2006 | 6.116 | 6.127 | 5.961 | 5.978 | 243,550 | -0.09(-1.51%) |
Dec 08, 2006 | 6.058 | 6.116 | 5.961 | 6.070 | 248,099 | +0.01(+0.19%) |
Dec 07, 2006 | 6.053 | 6.087 | 6.001 | 6.058 | 199,634 | +0.06(+0.95%) |
Dec 06, 2006 | 6.001 | 6.081 | 5.996 | 6.001 | 258,946 | +0.02(+0.29%) |
Dec 05, 2006 | 6.001 | 6.048 | 5.967 | 5.984 | 271,369 | +0.00(+0.00%) |
Dec 04, 2006 | 6.053 | 6.064 | 5.961 | 5.984 | 361,125 | -0.01(-0.19%) |