Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.019 | 6.103 | 5.863 | 6.103 | 1,252,675 | +0.06(+0.95%) |
Feb 27, 2007 | 6.242 | 6.245 | 6.046 | 6.046 | 967,734 | -0.30(-4.69%) |
Feb 26, 2007 | 6.404 | 6.404 | 6.262 | 6.343 | 635,166 | -0.01(-0.21%) |
Feb 23, 2007 | 6.455 | 6.455 | 6.330 | 6.357 | 597,075 | -0.10(-1.52%) |
Feb 22, 2007 | 6.438 | 6.455 | 6.367 | 6.455 | 618,061 | +0.01(+0.21%) |
Feb 21, 2007 | 6.411 | 6.458 | 6.411 | 6.442 | 1,139,763 | -0.00(-0.05%) |
Feb 20, 2007 | 6.283 | 6.486 | 6.259 | 6.445 | 955,616 | +0.13(+2.09%) |
Feb 16, 2007 | 6.367 | 6.367 | 6.259 | 6.313 | 802,209 | -0.05(-0.85%) |
Feb 15, 2007 | 6.235 | 6.411 | 6.228 | 6.367 | 1,132,374 | +0.13(+2.12%) |
Feb 14, 2007 | 6.374 | 6.404 | 6.222 | 6.235 | 864,219 | -0.14(-2.12%) |
Feb 13, 2007 | 6.327 | 6.387 | 6.279 | 6.370 | 877,901 | +0.05(+0.75%) |
Feb 12, 2007 | 6.306 | 6.354 | 6.174 | 6.323 | 1,401,714 | +0.05(+0.75%) |
Feb 09, 2007 | 6.259 | 6.303 | 6.090 | 6.276 | 1,847,682 | +0.02(+0.27%) |
Feb 08, 2007 | 6.259 | 6.259 | 6.188 | 6.259 | 1,092,174 | +0.00(+0.00%) |
Feb 07, 2007 | 6.127 | 6.303 | 6.069 | 6.259 | 918,077 | +0.15(+2.44%) |
Feb 06, 2007 | 6.100 | 6.195 | 5.927 | 6.110 | 1,034,832 | -0.20(-3.16%) |
Feb 05, 2007 | 6.103 | 6.310 | 6.103 | 6.310 | 602,100 | +0.17(+2.75%) |
Feb 02, 2007 | 6.154 | 6.188 | 6.103 | 6.140 | 1,305,880 | +0.01(+0.22%) |
Feb 01, 2007 | 6.137 | 6.188 | 6.090 | 6.127 | 437,461 | -0.01(-0.11%) |
Jan 31, 2007 | 6.201 | 6.228 | 6.134 | 6.134 | 458,743 | -0.06(-0.93%) |
Jan 30, 2007 | 6.124 | 6.191 | 6.103 | 6.191 | 555,102 | +0.08(+1.33%) |
Jan 29, 2007 | 5.978 | 6.124 | 5.978 | 6.110 | 910,392 | +0.02(+0.28%) |
Jan 26, 2007 | 6.117 | 6.124 | 6.002 | 6.093 | 664,763 | -0.02(-0.39%) |
Jan 25, 2007 | 5.924 | 6.117 | 5.924 | 6.117 | 884,676 | +0.20(+3.31%) |
Jan 24, 2007 | 5.998 | 6.022 | 5.921 | 5.921 | 735,407 | -0.09(-1.52%) |
Jan 23, 2007 | 5.924 | 6.059 | 5.921 | 6.012 | 557,467 | +0.07(+1.20%) |
Jan 22, 2007 | 6.083 | 6.083 | 5.914 | 5.941 | 894,135 | -0.14(-2.23%) |
Jan 19, 2007 | 5.927 | 6.076 | 5.870 | 6.076 | 474,113 | +0.15(+2.51%) |
Jan 18, 2007 | 5.907 | 5.948 | 5.833 | 5.927 | 653,531 | +0.03(+0.52%) |
Jan 17, 2007 | 5.917 | 5.992 | 5.873 | 5.897 | 431,253 | -0.02(-0.34%) |
Jan 16, 2007 | 5.944 | 5.971 | 5.839 | 5.917 | 659,147 | -0.01(-0.23%) |
Jan 12, 2007 | 5.880 | 5.931 | 5.860 | 5.931 | 595,893 | +0.05(+0.81%) |
Jan 11, 2007 | 5.809 | 5.948 | 5.792 | 5.883 | 879,947 | +0.07(+1.16%) |
Jan 10, 2007 | 5.762 | 5.816 | 5.748 | 5.816 | 589,094 | +0.01(+0.23%) |
Jan 09, 2007 | 5.765 | 5.809 | 5.646 | 5.802 | 754,029 | +0.03(+0.53%) |
Jan 08, 2007 | 5.751 | 5.782 | 5.701 | 5.772 | 982,809 | +0.01(+0.12%) |
Jan 05, 2007 | 5.765 | 5.914 | 5.623 | 5.765 | 4,329,978 | -0.16(-2.74%) |
Jan 04, 2007 | 6.002 | 6.090 | 5.836 | 5.927 | 1,234,349 | -0.07(-1.24%) |
Jan 03, 2007 | 6.039 | 6.096 | 5.921 | 6.002 | 1,376,820 | +0.01(+0.11%) |
Dec 29, 2006 | 5.978 | 6.036 | 5.897 | 5.995 | 948,817 | +0.03(+0.57%) |
Dec 28, 2006 | 5.931 | 5.995 | 5.883 | 5.961 | 460,516 | +0.01(+0.11%) |
Dec 27, 2006 | 5.944 | 5.995 | 5.917 | 5.954 | 487,414 | +0.05(+0.80%) |
Dec 26, 2006 | 5.893 | 5.965 | 5.883 | 5.907 | 582,887 | +0.05(+0.87%) |
Dec 22, 2006 | 5.860 | 5.910 | 5.836 | 5.856 | 694,617 | +0.02(+0.29%) |
Dec 21, 2006 | 5.829 | 5.934 | 5.806 | 5.839 | 1,417,906 | +0.02(+0.35%) |
Dec 20, 2006 | 5.792 | 5.883 | 5.792 | 5.819 | 762,305 | +0.04(+0.76%) |
Dec 19, 2006 | 5.826 | 5.826 | 5.768 | 5.775 | 1,150,700 | -0.05(-0.93%) |
Dec 18, 2006 | 5.944 | 5.944 | 5.802 | 5.829 | 573,133 | -0.09(-1.54%) |
Dec 15, 2006 | 5.836 | 6.090 | 5.836 | 5.921 | 1,961,185 | +0.14(+2.46%) |
Dec 14, 2006 | 5.829 | 5.863 | 5.775 | 5.778 | 477,660 | -0.04(-0.70%) |
Dec 13, 2006 | 5.887 | 5.897 | 5.799 | 5.819 | 400,808 | -0.03(-0.52%) |
Dec 12, 2006 | 5.914 | 5.914 | 5.751 | 5.849 | 414,405 | -0.06(-0.97%) |
Dec 11, 2006 | 5.758 | 5.910 | 5.758 | 5.907 | 377,162 | +0.14(+2.34%) |
Dec 08, 2006 | 5.734 | 5.816 | 5.734 | 5.772 | 314,794 | +0.02(+0.35%) |
Dec 07, 2006 | 5.762 | 5.829 | 5.751 | 5.751 | 586,434 | +0.00(+0.00%) |
Dec 06, 2006 | 5.843 | 5.843 | 5.734 | 5.751 | 964,187 | -0.12(-2.02%) |
Dec 05, 2006 | 6.039 | 6.042 | 5.853 | 5.870 | 1,308,836 | -0.20(-3.29%) |
Dec 04, 2006 | 5.971 | 6.090 | 5.917 | 6.069 | 688,410 | +0.13(+2.22%) |