Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.793 | 6.793 | 6.764 | 6.783 | 9,325 | +0.00(+0.07%) |
Mar 29, 2007 | 6.783 | 6.803 | 6.672 | 6.778 | 17,289 | +0.07(+1.08%) |
Mar 28, 2007 | 6.749 | 6.754 | 6.701 | 6.706 | 16,936 | +0.00(+0.00%) |
Mar 27, 2007 | 6.706 | 6.706 | 6.706 | 6.706 | 3,294 | -0.01(-0.22%) |
Mar 26, 2007 | 6.740 | 6.803 | 6.657 | 6.720 | 31,910 | +0.01(+0.22%) |
Mar 23, 2007 | 6.711 | 6.730 | 6.701 | 6.706 | 22,535 | +0.09(+1.32%) |
Mar 22, 2007 | 6.585 | 6.657 | 6.585 | 6.619 | 8,468 | +0.03(+0.51%) |
Mar 21, 2007 | 6.599 | 6.643 | 6.585 | 6.585 | 7,460 | -0.01(-0.15%) |
Mar 20, 2007 | 6.565 | 6.643 | 6.565 | 6.594 | 25,476 | -0.01(-0.22%) |
Mar 19, 2007 | 6.638 | 6.638 | 6.594 | 6.609 | 8,075 | -0.03(-0.51%) |
Mar 16, 2007 | 6.488 | 6.667 | 6.464 | 6.643 | 14,664 | +0.11(+1.71%) |
Mar 15, 2007 | 6.531 | 6.575 | 6.488 | 6.531 | 92,419 | -0.00(-0.07%) |
Mar 14, 2007 | 6.686 | 6.686 | 6.536 | 6.536 | 60,559 | -0.07(-1.10%) |
Mar 13, 2007 | 6.657 | 6.730 | 6.594 | 6.609 | 29,039 | -0.05(-0.73%) |
Mar 12, 2007 | 6.696 | 6.769 | 6.633 | 6.657 | 12,499 | +0.02(+0.36%) |
Mar 09, 2007 | 6.706 | 6.774 | 6.633 | 6.633 | 14,251 | -0.01(-0.22%) |
Mar 08, 2007 | 6.715 | 6.720 | 6.633 | 6.648 | 26,850 | -0.01(-0.14%) |
Mar 07, 2007 | 6.715 | 6.730 | 6.643 | 6.657 | 12,749 | -0.05(-0.72%) |
Mar 06, 2007 | 6.585 | 6.778 | 6.570 | 6.706 | 18,078 | +0.09(+1.39%) |
Mar 05, 2007 | 6.551 | 6.619 | 6.536 | 6.614 | 12,923 | -0.07(-1.01%) |
Mar 02, 2007 | 6.725 | 6.725 | 6.682 | 6.682 | 413 | -0.05(-0.72%) |
Mar 01, 2007 | 6.686 | 6.740 | 6.643 | 6.730 | 7,722 | +0.04(+0.65%) |
Feb 28, 2007 | 6.662 | 6.720 | 6.628 | 6.686 | 9,190 | -0.03(-0.50%) |
Feb 27, 2007 | 6.764 | 6.817 | 6.677 | 6.720 | 28,638 | -0.09(-1.28%) |
Feb 26, 2007 | 6.769 | 6.836 | 6.745 | 6.807 | 20,011 | -0.00(-0.07%) |
Feb 23, 2007 | 6.803 | 6.846 | 6.715 | 6.812 | 21,835 | -0.01(-0.21%) |
Feb 22, 2007 | 6.798 | 6.832 | 6.783 | 6.827 | 28,508 | -0.05(-0.77%) |
Feb 21, 2007 | 6.953 | 6.953 | 6.836 | 6.880 | 62,577 | +0.06(+0.85%) |
Feb 20, 2007 | 6.590 | 6.846 | 6.590 | 6.822 | 58,557 | +0.28(+4.22%) |
Feb 16, 2007 | 6.493 | 6.585 | 6.478 | 6.546 | 57,665 | +0.07(+1.12%) |
Feb 15, 2007 | 6.459 | 6.473 | 6.435 | 6.473 | 8,261 | +0.06(+0.91%) |
Feb 14, 2007 | 6.454 | 6.454 | 6.386 | 6.415 | 21,996 | -0.09(-1.34%) |
Feb 13, 2007 | 6.318 | 6.502 | 6.318 | 6.502 | 15,878 | +0.16(+2.60%) |
Feb 12, 2007 | 6.260 | 6.391 | 6.246 | 6.338 | 311,493 | +0.05(+0.85%) |
Feb 09, 2007 | 6.318 | 6.367 | 6.246 | 6.285 | 81,496 | -0.04(-0.61%) |
Feb 08, 2007 | 6.333 | 6.338 | 6.318 | 6.323 | 35,834 | -0.02(-0.31%) |
Feb 07, 2007 | 6.391 | 6.391 | 6.333 | 6.343 | 50,994 | -0.05(-0.76%) |
Feb 06, 2007 | 6.367 | 6.391 | 6.357 | 6.391 | 17,446 | +0.03(+0.53%) |
Feb 05, 2007 | 6.343 | 6.391 | 6.343 | 6.357 | 16,894 | -0.03(-0.45%) |
Feb 02, 2007 | 6.406 | 6.406 | 6.386 | 6.386 | 8,881 | -0.00(-0.08%) |
Feb 01, 2007 | 6.391 | 6.406 | 6.382 | 6.391 | 25,722 | +0.00(+0.00%) |
Jan 31, 2007 | 6.299 | 6.391 | 6.299 | 6.391 | 40,136 | +0.06(+0.89%) |
Jan 30, 2007 | 6.299 | 6.372 | 6.294 | 6.335 | 26,670 | +0.04(+0.57%) |
Jan 29, 2007 | 6.367 | 6.415 | 6.299 | 6.299 | 53,906 | -0.09(-1.44%) |
Jan 26, 2007 | 6.289 | 6.396 | 6.270 | 6.391 | 72,102 | +0.13(+2.01%) |
Jan 25, 2007 | 6.255 | 6.275 | 6.231 | 6.265 | 27,192 | +0.00(+0.08%) |
Jan 24, 2007 | 6.226 | 6.285 | 6.226 | 6.260 | 60,517 | +0.00(+0.08%) |
Jan 23, 2007 | 6.173 | 6.270 | 6.173 | 6.255 | 25,794 | +0.04(+0.70%) |
Jan 22, 2007 | 6.173 | 6.212 | 6.154 | 6.212 | 26,992 | +0.05(+0.79%) |
Jan 19, 2007 | 6.197 | 6.255 | 6.149 | 6.163 | 104,504 | -0.15(-2.38%) |
Jan 18, 2007 | 6.401 | 6.415 | 6.299 | 6.314 | 65,815 | -0.06(-0.99%) |
Jan 17, 2007 | 6.410 | 6.410 | 6.299 | 6.377 | 30,257 | -0.02(-0.30%) |
Jan 16, 2007 | 6.430 | 6.439 | 6.367 | 6.396 | 16,826 | -0.01(-0.23%) |
Jan 12, 2007 | 6.357 | 6.502 | 6.357 | 6.410 | 31,557 | -0.00(-0.08%) |
Jan 11, 2007 | 6.294 | 6.415 | 6.294 | 6.415 | 41,937 | +0.08(+1.30%) |
Jan 10, 2007 | 6.294 | 6.439 | 6.294 | 6.333 | 81,314 | -0.06(-0.91%) |
Jan 09, 2007 | 6.372 | 6.478 | 6.372 | 6.391 | 25,755 | +0.00(+0.00%) |
Jan 08, 2007 | 6.410 | 6.488 | 6.372 | 6.391 | 21,986 | -0.08(-1.27%) |
Jan 05, 2007 | 6.444 | 6.546 | 6.444 | 6.473 | 29,353 | -0.04(-0.59%) |
Jan 04, 2007 | 6.546 | 6.585 | 6.469 | 6.512 | 21,957 | -0.05(-0.74%) |