Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.971 | 6.056 | 5.931 | 5.971 | 231,827 | +0.03(+0.43%) |
Feb 27, 2007 | 5.976 | 5.996 | 5.871 | 5.945 | 256,027 | -0.03(-0.52%) |
Feb 26, 2007 | 5.911 | 5.979 | 5.911 | 5.976 | 203,068 | +0.09(+1.50%) |
Feb 23, 2007 | 5.802 | 5.888 | 5.779 | 5.888 | 198,859 | +0.07(+1.28%) |
Feb 22, 2007 | 5.788 | 5.822 | 5.774 | 5.814 | 290,749 | +0.03(+0.44%) |
Feb 21, 2007 | 5.831 | 5.854 | 5.774 | 5.788 | 358,438 | -0.07(-1.17%) |
Feb 20, 2007 | 5.925 | 5.979 | 5.854 | 5.856 | 261,989 | -0.09(-1.58%) |
Feb 16, 2007 | 5.951 | 5.979 | 5.911 | 5.951 | 153,616 | -0.01(-0.24%) |
Feb 15, 2007 | 5.931 | 5.993 | 5.919 | 5.965 | 296,010 | +0.05(+0.87%) |
Feb 14, 2007 | 5.993 | 6.030 | 5.911 | 5.913 | 402,173 | -0.10(-1.71%) |
Feb 13, 2007 | 5.839 | 6.113 | 5.828 | 6.016 | 611,660 | +0.19(+3.23%) |
Feb 12, 2007 | 5.842 | 5.891 | 5.811 | 5.828 | 254,624 | -0.00(-0.05%) |
Feb 09, 2007 | 5.882 | 5.896 | 5.814 | 5.831 | 286,891 | -0.04(-0.63%) |
Feb 08, 2007 | 5.856 | 5.888 | 5.828 | 5.868 | 255,676 | +0.01(+0.24%) |
Feb 07, 2007 | 5.894 | 5.896 | 5.848 | 5.854 | 166,944 | -0.03(-0.48%) |
Feb 06, 2007 | 5.945 | 5.971 | 5.834 | 5.882 | 465,058 | -0.08(-1.29%) |
Feb 05, 2007 | 5.928 | 5.976 | 5.928 | 5.959 | 335,290 | +0.05(+0.77%) |
Feb 02, 2007 | 5.936 | 5.939 | 5.885 | 5.913 | 180,972 | -0.01(-0.24%) |
Feb 01, 2007 | 5.988 | 6.042 | 5.902 | 5.928 | 304,076 | -0.03(-0.53%) |
Jan 31, 2007 | 6.039 | 6.050 | 5.945 | 5.959 | 390,354 | -0.03(-0.57%) |
Jan 30, 2007 | 5.973 | 6.010 | 5.945 | 5.993 | 302,673 | +0.05(+0.86%) |
Jan 29, 2007 | 5.896 | 5.959 | 5.882 | 5.942 | 161,683 | +0.06(+1.02%) |
Jan 26, 2007 | 5.848 | 5.906 | 5.834 | 5.882 | 239,894 | +0.05(+0.93%) |
Jan 25, 2007 | 5.865 | 5.891 | 5.808 | 5.828 | 419,113 | -0.04(-0.63%) |
Jan 24, 2007 | 5.865 | 5.882 | 5.831 | 5.865 | 321,612 | +0.01(+0.19%) |
Jan 23, 2007 | 5.919 | 5.925 | 5.831 | 5.854 | 307,934 | -0.06(-1.01%) |
Jan 22, 2007 | 5.874 | 5.916 | 5.859 | 5.913 | 447,171 | -0.09(-1.47%) |
Jan 19, 2007 | 6.008 | 6.042 | 5.962 | 6.002 | 477,333 | +0.01(+0.14%) |
Jan 18, 2007 | 6.025 | 6.028 | 5.971 | 5.993 | 236,737 | -0.01(-0.14%) |
Jan 17, 2007 | 6.048 | 6.085 | 6.002 | 6.002 | 338,096 | -0.05(-0.89%) |
Jan 16, 2007 | 6.016 | 6.085 | 6.010 | 6.056 | 356,334 | +0.04(+0.66%) |
Jan 12, 2007 | 5.916 | 6.016 | 5.916 | 6.016 | 223,059 | +0.07(+1.10%) |
Jan 11, 2007 | 5.916 | 5.988 | 5.916 | 5.951 | 253,923 | +0.03(+0.58%) |
Jan 10, 2007 | 5.919 | 5.936 | 5.894 | 5.916 | 152,915 | +0.01(+0.19%) |
Jan 09, 2007 | 5.865 | 5.916 | 5.865 | 5.905 | 201,665 | +0.03(+0.44%) |
Jan 08, 2007 | 5.928 | 5.928 | 5.859 | 5.879 | 194,651 | -0.05(-0.82%) |
Jan 05, 2007 | 5.985 | 5.988 | 5.896 | 5.928 | 247,259 | -0.04(-0.72%) |
Jan 04, 2007 | 5.913 | 5.979 | 5.908 | 5.971 | 204,120 | +0.06(+0.96%) |
Jan 03, 2007 | 5.996 | 6.056 | 5.851 | 5.913 | 403,331 | -0.10(-1.71%) |
Dec 29, 2006 | 6.059 | 6.102 | 5.990 | 6.016 | 226,566 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,378 | +0.02(+0.38%) |
Dec 27, 2006 | 6.042 | 6.079 | 5.973 | 6.008 | 151,512 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.028 | 5.973 | 6.013 | 186,584 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,030 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.931 | 5.990 | 247,259 | -0.00(-0.05%) |
Dec 20, 2006 | 6.028 | 6.030 | 5.976 | 5.993 | 156,422 | +0.01(+0.10%) |
Dec 19, 2006 | 6.028 | 6.028 | 5.945 | 5.988 | 206,575 | +0.00(+0.00%) |
Dec 18, 2006 | 5.988 | 5.999 | 5.959 | 5.988 | 128,364 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.965 | 5.922 | 5.956 | 136,781 | +0.04(+0.67%) |
Dec 14, 2006 | 5.988 | 6.002 | 5.905 | 5.916 | 230,424 | -0.03(-0.58%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.908 | 5.951 | 201,665 | +0.01(+0.10%) |
Dec 12, 2006 | 5.971 | 6.008 | 5.939 | 5.945 | 249,363 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.988 | 5.916 | 5.968 | 158,526 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.874 | 5.908 | 241,998 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.837 | 5.868 | 225,164 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.951 | 5.879 | 5.896 | 184,129 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.948 | 5.882 | 5.902 | 294,607 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,688 | +0.03(+0.53%) |