Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.077 | 6.183 | 6.063 | 6.172 | 205,690 | +0.09(+1.56%) |
Mar 29, 2007 | 6.063 | 6.106 | 6.025 | 6.077 | 179,239 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.034 | 5.916 | 6.034 | 240,494 | +0.09(+1.55%) |
Mar 27, 2007 | 5.971 | 6.002 | 5.928 | 5.942 | 313,582 | -0.03(-0.43%) |
Mar 26, 2007 | 6.011 | 6.042 | 5.968 | 5.968 | 241,190 | -0.04(-0.72%) |
Mar 23, 2007 | 6.011 | 6.045 | 5.953 | 6.011 | 200,817 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.948 | 5.999 | 163,229 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,102 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,548 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.991 | 5.930 | 5.953 | 132,950 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,940 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.034 | 5.979 | 5.982 | 122,509 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.991 | 5.899 | 5.991 | 133,298 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.945 | 198,381 | -0.02(-0.34%) |
Mar 12, 2007 | 5.991 | 6.005 | 5.953 | 5.965 | 129,122 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,391 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.991 | 5.876 | 5.948 | 172,626 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,543 | +0.04(+0.74%) |
Mar 06, 2007 | 5.836 | 5.884 | 5.821 | 5.847 | 132,950 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.813 | 5.813 | 147,916 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.915 | 5.928 | 93,274 | -0.02(-0.34%) |
Mar 01, 2007 | 6.019 | 6.019 | 5.948 | 5.948 | 186,548 | -0.07(-1.15%) |
Feb 28, 2007 | 6.017 | 6.103 | 5.976 | 6.017 | 230,052 | +0.03(+0.43%) |
Feb 27, 2007 | 6.022 | 6.042 | 5.916 | 5.991 | 254,067 | -0.03(-0.52%) |
Feb 26, 2007 | 5.956 | 6.025 | 5.956 | 6.022 | 201,513 | +0.09(+1.50%) |
Feb 23, 2007 | 5.847 | 5.933 | 5.824 | 5.933 | 197,337 | +0.07(+1.28%) |
Feb 22, 2007 | 5.833 | 5.867 | 5.818 | 5.859 | 288,523 | +0.03(+0.44%) |
Feb 21, 2007 | 5.876 | 5.899 | 5.818 | 5.833 | 355,694 | -0.07(-1.17%) |
Feb 20, 2007 | 5.971 | 6.025 | 5.899 | 5.902 | 259,984 | -0.09(-1.58%) |
Feb 16, 2007 | 5.996 | 6.025 | 5.956 | 5.996 | 152,440 | -0.01(-0.24%) |
Feb 15, 2007 | 5.976 | 6.040 | 5.965 | 6.011 | 293,743 | +0.05(+0.87%) |
Feb 14, 2007 | 6.040 | 6.077 | 5.956 | 5.959 | 399,094 | -0.10(-1.71%) |
Feb 13, 2007 | 5.884 | 6.160 | 5.873 | 6.063 | 606,977 | +0.19(+3.23%) |
Feb 12, 2007 | 5.887 | 5.936 | 5.856 | 5.873 | 252,675 | -0.00(-0.05%) |
Feb 09, 2007 | 5.928 | 5.942 | 5.859 | 5.876 | 284,694 | -0.04(-0.63%) |
Feb 08, 2007 | 5.902 | 5.933 | 5.873 | 5.913 | 253,719 | +0.01(+0.24%) |
Feb 07, 2007 | 5.939 | 5.942 | 5.893 | 5.899 | 165,665 | -0.03(-0.48%) |
Feb 06, 2007 | 5.991 | 6.017 | 5.879 | 5.928 | 461,498 | -0.08(-1.29%) |
Feb 05, 2007 | 5.973 | 6.022 | 5.973 | 6.005 | 332,724 | +0.05(+0.77%) |
Feb 02, 2007 | 5.982 | 5.985 | 5.930 | 5.959 | 179,587 | -0.01(-0.24%) |
Feb 01, 2007 | 6.034 | 6.088 | 5.948 | 5.973 | 301,748 | -0.03(-0.53%) |
Jan 31, 2007 | 6.086 | 6.097 | 5.991 | 6.005 | 387,366 | -0.03(-0.57%) |
Jan 30, 2007 | 6.019 | 6.057 | 5.991 | 6.040 | 300,356 | +0.05(+0.86%) |
Jan 29, 2007 | 5.942 | 6.005 | 5.928 | 5.988 | 160,445 | +0.06(+1.02%) |
Jan 26, 2007 | 5.893 | 5.952 | 5.879 | 5.928 | 238,057 | +0.05(+0.93%) |
Jan 25, 2007 | 5.910 | 5.936 | 5.853 | 5.873 | 415,905 | -0.04(-0.63%) |
Jan 24, 2007 | 5.910 | 5.928 | 5.876 | 5.910 | 319,150 | +0.01(+0.19%) |
Jan 23, 2007 | 5.965 | 5.971 | 5.876 | 5.899 | 305,577 | -0.06(-1.01%) |
Jan 22, 2007 | 5.919 | 5.962 | 5.905 | 5.959 | 443,748 | -0.09(-1.47%) |
Jan 19, 2007 | 6.054 | 6.088 | 6.008 | 6.048 | 473,679 | +0.01(+0.14%) |
Jan 18, 2007 | 6.071 | 6.074 | 6.017 | 6.040 | 234,925 | -0.01(-0.14%) |
Jan 17, 2007 | 6.094 | 6.132 | 6.048 | 6.048 | 335,508 | -0.05(-0.89%) |
Jan 16, 2007 | 6.063 | 6.132 | 6.057 | 6.103 | 353,606 | +0.04(+0.66%) |
Jan 12, 2007 | 5.962 | 6.063 | 5.962 | 6.063 | 221,352 | +0.07(+1.10%) |
Jan 11, 2007 | 5.962 | 6.034 | 5.962 | 5.996 | 251,979 | +0.03(+0.58%) |
Jan 10, 2007 | 5.965 | 5.982 | 5.939 | 5.962 | 151,744 | +0.01(+0.19%) |
Jan 09, 2007 | 5.910 | 5.962 | 5.910 | 5.950 | 200,121 | +0.03(+0.44%) |
Jan 08, 2007 | 5.973 | 5.973 | 5.905 | 5.925 | 193,160 | -0.05(-0.82%) |
Jan 05, 2007 | 6.031 | 6.034 | 5.942 | 5.973 | 245,366 | -0.04(-0.72%) |
Jan 04, 2007 | 5.959 | 6.025 | 5.953 | 6.017 | 202,557 | +0.06(+0.96%) |