Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.731 | 5.919 | 5.682 | 5.807 | 560,371 | +0.05(+0.85%) |
Feb 27, 2007 | 6.040 | 6.084 | 5.749 | 5.758 | 1,337,336 | -0.47(-7.61%) |
Feb 26, 2007 | 6.219 | 6.259 | 6.192 | 6.232 | 258,280 | +0.06(+1.02%) |
Feb 23, 2007 | 6.178 | 6.219 | 6.152 | 6.169 | 168,759 | +0.00(+0.07%) |
Feb 22, 2007 | 6.152 | 6.223 | 6.111 | 6.165 | 425,810 | +0.01(+0.22%) |
Feb 21, 2007 | 6.259 | 6.259 | 5.973 | 6.152 | 447,939 | -0.13(-2.06%) |
Feb 20, 2007 | 6.259 | 6.290 | 6.214 | 6.281 | 188,876 | +0.05(+0.79%) |
Feb 16, 2007 | 6.228 | 6.241 | 6.192 | 6.232 | 208,099 | +0.00(+0.07%) |
Feb 15, 2007 | 6.201 | 6.277 | 6.192 | 6.228 | 278,956 | -0.01(-0.14%) |
Feb 14, 2007 | 6.174 | 6.304 | 6.174 | 6.237 | 544,155 | +0.03(+0.50%) |
Feb 13, 2007 | 6.111 | 6.205 | 6.111 | 6.205 | 416,869 | +0.13(+2.21%) |
Feb 12, 2007 | 6.250 | 6.250 | 6.053 | 6.071 | 198,816 | -0.14(-2.23%) |
Feb 09, 2007 | 6.174 | 6.254 | 6.156 | 6.210 | 451,292 | +0.04(+0.58%) |
Feb 08, 2007 | 6.245 | 6.245 | 6.156 | 6.174 | 253,027 | -0.07(-1.15%) |
Feb 07, 2007 | 6.201 | 6.259 | 6.165 | 6.245 | 292,144 | +0.01(+0.14%) |
Feb 06, 2007 | 6.084 | 6.250 | 6.071 | 6.237 | 490,185 | +0.16(+2.65%) |
Feb 05, 2007 | 6.201 | 6.201 | 6.066 | 6.075 | 239,616 | -0.13(-2.02%) |
Feb 02, 2007 | 6.183 | 6.232 | 6.174 | 6.201 | 318,743 | +0.02(+0.29%) |
Feb 01, 2007 | 6.152 | 6.196 | 6.143 | 6.183 | 451,739 | +0.06(+1.02%) |
Jan 31, 2007 | 6.129 | 6.129 | 6.049 | 6.120 | 233,804 | -0.03(-0.51%) |
Jan 30, 2007 | 6.125 | 6.160 | 6.116 | 6.152 | 401,446 | +0.07(+1.10%) |
Jan 29, 2007 | 6.026 | 6.102 | 6.025 | 6.084 | 245,204 | +0.06(+1.04%) |
Jan 26, 2007 | 6.084 | 6.098 | 6.017 | 6.022 | 145,066 | -0.02(-0.37%) |
Jan 25, 2007 | 6.084 | 6.125 | 6.017 | 6.044 | 309,579 | -0.17(-2.67%) |
Jan 24, 2007 | 5.959 | 6.219 | 5.959 | 6.210 | 515,443 | +0.24(+4.05%) |
Jan 23, 2007 | 5.816 | 6.069 | 5.816 | 5.968 | 217,040 | +0.08(+1.44%) |
Jan 22, 2007 | 5.905 | 5.959 | 5.861 | 5.883 | 274,262 | -0.02(-0.38%) |
Jan 19, 2007 | 5.798 | 5.905 | 5.798 | 5.905 | 215,475 | +0.10(+1.77%) |
Jan 18, 2007 | 5.820 | 5.834 | 5.771 | 5.803 | 233,134 | -0.01(-0.23%) |
Jan 17, 2007 | 5.811 | 5.843 | 5.770 | 5.816 | 226,428 | +0.03(+0.54%) |
Jan 16, 2007 | 5.883 | 5.883 | 5.753 | 5.785 | 381,329 | -0.10(-1.75%) |
Jan 12, 2007 | 5.901 | 5.905 | 5.865 | 5.888 | 298,179 | +0.05(+0.84%) |
Jan 11, 2007 | 5.816 | 5.892 | 5.771 | 5.838 | 200,052 | +0.03(+0.46%) |
Jan 10, 2007 | 5.820 | 5.820 | 5.677 | 5.811 | 539,584 | -0.09(-1.59%) |
Jan 09, 2007 | 5.950 | 5.995 | 5.843 | 5.905 | 325,896 | -0.02(-0.38%) |
Jan 08, 2007 | 5.932 | 5.955 | 5.825 | 5.928 | 176,806 | -0.08(-1.27%) |
Jan 05, 2007 | 6.134 | 6.152 | 5.986 | 6.004 | 447,716 | -0.28(-4.48%) |
Jan 04, 2007 | 6.156 | 6.286 | 5.950 | 6.286 | 666,097 | +0.27(+4.46%) |
Jan 03, 2007 | 5.883 | 6.017 | 5.816 | 6.017 | 521,255 | +0.26(+4.51%) |
Dec 29, 2006 | 5.762 | 5.816 | 5.615 | 5.758 | 268,897 | +0.02(+0.31%) |
Dec 28, 2006 | 5.668 | 5.771 | 5.601 | 5.740 | 398,541 | +0.01(+0.23%) |
Dec 27, 2006 | 5.673 | 5.735 | 5.615 | 5.726 | 193,570 | +0.13(+2.24%) |
Dec 26, 2006 | 5.610 | 5.655 | 5.548 | 5.601 | 136,795 | -0.02(-0.40%) |
Dec 22, 2006 | 5.624 | 5.704 | 5.597 | 5.624 | 135,007 | +0.02(+0.40%) |
Dec 21, 2006 | 5.610 | 5.691 | 5.507 | 5.601 | 282,085 | -0.03(-0.48%) |
Dec 20, 2006 | 5.525 | 5.682 | 5.480 | 5.628 | 339,754 | -0.14(-2.48%) |
Dec 19, 2006 | 5.691 | 5.789 | 5.686 | 5.771 | 332,601 | -0.04(-0.77%) |
Dec 18, 2006 | 5.838 | 5.950 | 5.794 | 5.816 | 429,834 | -0.05(-0.84%) |
Dec 15, 2006 | 5.718 | 5.896 | 5.718 | 5.865 | 323,437 | +0.12(+2.02%) |
Dec 14, 2006 | 5.726 | 5.771 | 5.686 | 5.749 | 247,886 | +0.08(+1.34%) |
Dec 13, 2006 | 5.789 | 5.807 | 5.637 | 5.673 | 156,018 | -0.07(-1.25%) |
Dec 12, 2006 | 5.811 | 5.811 | 5.659 | 5.744 | 369,483 | -0.09(-1.53%) |
Dec 11, 2006 | 5.861 | 5.905 | 5.820 | 5.834 | 297,508 | -0.03(-0.53%) |
Dec 08, 2006 | 5.834 | 5.879 | 5.780 | 5.865 | 122,714 | +0.04(+0.77%) |
Dec 07, 2006 | 5.861 | 5.870 | 5.798 | 5.820 | 214,134 | +0.03(+0.54%) |
Dec 06, 2006 | 5.834 | 5.838 | 5.776 | 5.789 | 262,862 | +0.02(+0.31%) |
Dec 05, 2006 | 5.695 | 5.780 | 5.695 | 5.771 | 485,938 | +0.04(+0.78%) |
Dec 04, 2006 | 5.610 | 5.726 | 5.606 | 5.726 | 396,976 | +0.07(+1.27%) |