Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.657 | 6.705 | 6.657 | 6.705 | 33,108 | +0.07(+1.05%) |
Mar 29, 2007 | 6.624 | 6.702 | 6.618 | 6.636 | 38,736 | +0.01(+0.18%) |
Mar 28, 2007 | 6.593 | 6.633 | 6.593 | 6.624 | 64,561 | +0.00(+0.00%) |
Mar 27, 2007 | 6.645 | 6.645 | 6.581 | 6.624 | 38,736 | -0.04(-0.54%) |
Mar 26, 2007 | 6.666 | 6.666 | 6.524 | 6.660 | 170,839 | +0.05(+0.69%) |
Mar 23, 2007 | 6.615 | 6.675 | 6.597 | 6.615 | 64,561 | +0.02(+0.23%) |
Mar 22, 2007 | 6.572 | 6.648 | 6.572 | 6.600 | 93,034 | +0.05(+0.83%) |
Mar 21, 2007 | 6.509 | 6.572 | 6.479 | 6.545 | 87,075 | +0.05(+0.70%) |
Mar 20, 2007 | 6.427 | 6.524 | 6.427 | 6.500 | 61,912 | +0.08(+1.22%) |
Mar 19, 2007 | 6.346 | 6.470 | 6.346 | 6.421 | 67,872 | +0.08(+1.19%) |
Mar 16, 2007 | 6.364 | 6.373 | 6.337 | 6.346 | 32,115 | +0.01(+0.10%) |
Mar 15, 2007 | 6.264 | 6.346 | 6.264 | 6.340 | 70,189 | +0.09(+1.45%) |
Mar 14, 2007 | 6.231 | 6.252 | 6.159 | 6.249 | 94,359 | -0.02(-0.24%) |
Mar 13, 2007 | 6.379 | 6.370 | 6.255 | 6.264 | 47,013 | -0.11(-1.80%) |
Mar 12, 2007 | 6.355 | 6.388 | 6.291 | 6.379 | 62,243 | +0.02(+0.28%) |
Mar 09, 2007 | 6.337 | 6.361 | 6.288 | 6.361 | 124,818 | +0.04(+0.62%) |
Mar 08, 2007 | 6.343 | 6.358 | 6.283 | 6.322 | 74,162 | +0.02(+0.29%) |
Mar 07, 2007 | 6.310 | 6.349 | 6.273 | 6.304 | 122,501 | +0.03(+0.48%) |
Mar 06, 2007 | 6.162 | 6.304 | 6.162 | 6.273 | 64,230 | +0.14(+2.32%) |
Mar 05, 2007 | 6.297 | 6.297 | 6.119 | 6.131 | 125,149 | -0.23(-3.56%) |
Mar 02, 2007 | 6.367 | 6.409 | 6.337 | 6.358 | 47,345 | -0.02(-0.38%) |
Mar 01, 2007 | 6.376 | 6.452 | 6.313 | 6.382 | 237,718 | -0.17(-2.55%) |
Feb 28, 2007 | 6.569 | 6.581 | 6.521 | 6.549 | 61,581 | +0.01(+0.15%) |
Feb 27, 2007 | 6.732 | 6.732 | 6.533 | 6.539 | 87,737 | -0.25(-3.73%) |
Feb 26, 2007 | 6.778 | 6.793 | 6.745 | 6.793 | 122,832 | +0.03(+0.45%) |
Feb 23, 2007 | 6.699 | 6.781 | 6.690 | 6.763 | 98,994 | +0.05(+0.72%) |
Feb 22, 2007 | 6.717 | 6.732 | 6.675 | 6.714 | 80,453 | -0.01(-0.09%) |
Feb 21, 2007 | 6.693 | 6.720 | 6.651 | 6.720 | 61,250 | +0.01(+0.09%) |
Feb 20, 2007 | 6.645 | 6.738 | 6.645 | 6.714 | 91,710 | +0.05(+0.77%) |
Feb 16, 2007 | 6.660 | 6.684 | 6.612 | 6.663 | 98,000 | -0.03(-0.50%) |
Feb 15, 2007 | 6.600 | 6.708 | 6.600 | 6.696 | 128,791 | +0.13(+1.93%) |
Feb 14, 2007 | 6.609 | 6.624 | 6.545 | 6.569 | 98,663 | -0.04(-0.59%) |
Feb 13, 2007 | 6.603 | 6.651 | 6.566 | 6.609 | 112,197 | -0.04(-0.55%) |
Feb 12, 2007 | 6.726 | 6.729 | 6.627 | 6.645 | 54,297 | -0.08(-1.17%) |
Feb 09, 2007 | 6.772 | 6.778 | 6.678 | 6.723 | 93,696 | -0.06(-0.93%) |
Feb 08, 2007 | 6.799 | 6.799 | 6.735 | 6.787 | 104,953 | -0.05(-0.79%) |
Feb 07, 2007 | 6.805 | 6.850 | 6.805 | 6.841 | 76,149 | +0.04(+0.62%) |
Feb 06, 2007 | 6.778 | 6.802 | 6.766 | 6.799 | 55,622 | +0.02(+0.31%) |
Feb 05, 2007 | 6.781 | 6.781 | 6.745 | 6.778 | 38,405 | -0.01(-0.13%) |
Feb 02, 2007 | 6.775 | 6.808 | 6.775 | 6.787 | 40,723 | -0.00(-0.04%) |
Feb 01, 2007 | 6.720 | 6.796 | 6.714 | 6.790 | 93,034 | +0.08(+1.22%) |
Jan 31, 2007 | 6.696 | 6.714 | 6.681 | 6.708 | 109,257 | +0.01(+0.14%) |
Jan 30, 2007 | 6.678 | 6.708 | 6.642 | 6.699 | 88,068 | +0.00(+0.05%) |
Jan 29, 2007 | 6.657 | 6.705 | 6.657 | 6.696 | 79,460 | +0.02(+0.27%) |
Jan 26, 2007 | 6.597 | 6.681 | 6.597 | 6.678 | 81,777 | +0.10(+1.47%) |
Jan 25, 2007 | 6.717 | 6.717 | 6.569 | 6.581 | 184,413 | -0.13(-1.94%) |
Jan 24, 2007 | 6.726 | 6.726 | 6.657 | 6.711 | 210,900 | +0.01(+0.09%) |
Jan 23, 2007 | 6.645 | 6.708 | 6.645 | 6.705 | 97,338 | +0.04(+0.54%) |
Jan 22, 2007 | 6.642 | 6.669 | 6.590 | 6.669 | 107,602 | +0.03(+0.46%) |
Jan 19, 2007 | 6.717 | 6.717 | 6.584 | 6.639 | 121,507 | -0.06(-0.95%) |
Jan 18, 2007 | 6.696 | 6.711 | 6.675 | 6.702 | 59,595 | +0.01(+0.09%) |
Jan 17, 2007 | 6.696 | 6.705 | 6.633 | 6.696 | 121,176 | -0.01(-0.14%) |
Jan 16, 2007 | 6.714 | 6.714 | 6.669 | 6.705 | 118,197 | +0.02(+0.23%) |
Jan 12, 2007 | 6.687 | 6.729 | 6.672 | 6.690 | 109,588 | +0.01(+0.14%) |
Jan 11, 2007 | 6.590 | 6.699 | 6.590 | 6.681 | 68,534 | +0.08(+1.14%) |
Jan 10, 2007 | 6.645 | 6.663 | 6.584 | 6.606 | 88,399 | -0.07(-1.09%) |
Jan 09, 2007 | 6.705 | 6.705 | 6.666 | 6.678 | 95,021 | -0.03(-0.41%) |
Jan 08, 2007 | 6.735 | 6.760 | 6.687 | 6.705 | 81,115 | -0.02(-0.36%) |
Jan 05, 2007 | 6.781 | 6.781 | 6.693 | 6.729 | 141,704 | -0.05(-0.76%) |
Jan 04, 2007 | 6.793 | 6.796 | 6.735 | 6.781 | 96,345 | -0.02(-0.22%) |