Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.077 | 6.183 | 6.062 | 6.171 | 205,702 | +0.09(+1.56%) |
Mar 29, 2007 | 6.062 | 6.105 | 6.025 | 6.077 | 179,250 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.033 | 5.916 | 6.033 | 240,508 | +0.09(+1.55%) |
Mar 27, 2007 | 5.970 | 6.002 | 5.927 | 5.942 | 313,601 | -0.03(-0.43%) |
Mar 26, 2007 | 6.010 | 6.042 | 5.967 | 5.967 | 241,205 | -0.04(-0.72%) |
Mar 23, 2007 | 6.010 | 6.045 | 5.953 | 6.010 | 200,830 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.947 | 5.999 | 163,239 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,112 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,559 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.990 | 5.930 | 5.953 | 132,958 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,951 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.033 | 5.979 | 5.982 | 122,516 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.990 | 5.898 | 5.990 | 133,306 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.944 | 198,393 | -0.02(-0.34%) |
Mar 12, 2007 | 5.990 | 6.005 | 5.953 | 5.965 | 129,129 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,400 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.990 | 5.875 | 5.947 | 172,637 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,554 | +0.04(+0.74%) |
Mar 06, 2007 | 5.835 | 5.884 | 5.821 | 5.847 | 132,958 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.812 | 5.812 | 147,925 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.914 | 5.927 | 93,279 | -0.02(-0.34%) |
Mar 01, 2007 | 6.019 | 6.019 | 5.947 | 5.947 | 186,559 | -0.07(-1.15%) |
Feb 28, 2007 | 6.016 | 6.102 | 5.976 | 6.016 | 230,067 | +0.03(+0.43%) |
Feb 27, 2007 | 6.022 | 6.042 | 5.916 | 5.990 | 254,083 | -0.03(-0.52%) |
Feb 26, 2007 | 5.956 | 6.025 | 5.956 | 6.022 | 201,526 | +0.09(+1.50%) |
Feb 23, 2007 | 5.847 | 5.933 | 5.824 | 5.933 | 197,349 | +0.07(+1.28%) |
Feb 22, 2007 | 5.832 | 5.867 | 5.818 | 5.858 | 288,541 | +0.03(+0.44%) |
Feb 21, 2007 | 5.875 | 5.898 | 5.818 | 5.832 | 355,716 | -0.07(-1.17%) |
Feb 20, 2007 | 5.970 | 6.025 | 5.898 | 5.901 | 260,000 | -0.09(-1.58%) |
Feb 16, 2007 | 5.996 | 6.025 | 5.956 | 5.996 | 152,449 | -0.01(-0.24%) |
Feb 15, 2007 | 5.976 | 6.039 | 5.965 | 6.010 | 293,761 | +0.05(+0.87%) |
Feb 14, 2007 | 6.039 | 6.077 | 5.956 | 5.959 | 399,119 | -0.10(-1.71%) |
Feb 13, 2007 | 5.884 | 6.160 | 5.873 | 6.062 | 607,015 | +0.19(+3.23%) |
Feb 12, 2007 | 5.887 | 5.936 | 5.855 | 5.873 | 252,690 | -0.00(-0.05%) |
Feb 09, 2007 | 5.927 | 5.942 | 5.858 | 5.875 | 284,712 | -0.04(-0.63%) |
Feb 08, 2007 | 5.901 | 5.933 | 5.873 | 5.913 | 253,735 | +0.01(+0.24%) |
Feb 07, 2007 | 5.939 | 5.942 | 5.893 | 5.898 | 165,676 | -0.03(-0.48%) |
Feb 06, 2007 | 5.990 | 6.016 | 5.878 | 5.927 | 461,526 | -0.08(-1.29%) |
Feb 05, 2007 | 5.973 | 6.022 | 5.973 | 6.005 | 332,744 | +0.05(+0.77%) |
Feb 02, 2007 | 5.982 | 5.985 | 5.930 | 5.959 | 179,598 | -0.01(-0.24%) |
Feb 01, 2007 | 6.033 | 6.088 | 5.947 | 5.973 | 301,767 | -0.03(-0.53%) |
Jan 31, 2007 | 6.085 | 6.097 | 5.990 | 6.005 | 387,389 | -0.03(-0.57%) |
Jan 30, 2007 | 6.019 | 6.056 | 5.990 | 6.039 | 300,375 | +0.05(+0.86%) |
Jan 29, 2007 | 5.942 | 6.005 | 5.927 | 5.987 | 160,455 | +0.06(+1.02%) |
Jan 26, 2007 | 5.893 | 5.951 | 5.878 | 5.927 | 238,072 | +0.05(+0.93%) |
Jan 25, 2007 | 5.910 | 5.936 | 5.852 | 5.873 | 415,930 | -0.04(-0.63%) |
Jan 24, 2007 | 5.910 | 5.927 | 5.875 | 5.910 | 319,170 | +0.01(+0.19%) |
Jan 23, 2007 | 5.965 | 5.970 | 5.875 | 5.898 | 305,595 | -0.06(-1.01%) |
Jan 22, 2007 | 5.919 | 5.962 | 5.904 | 5.959 | 443,775 | -0.09(-1.47%) |
Jan 19, 2007 | 6.054 | 6.088 | 6.008 | 6.048 | 473,708 | +0.01(+0.14%) |
Jan 18, 2007 | 6.071 | 6.074 | 6.016 | 6.039 | 234,939 | -0.01(-0.14%) |
Jan 17, 2007 | 6.094 | 6.131 | 6.048 | 6.048 | 335,529 | -0.05(-0.89%) |
Jan 16, 2007 | 6.062 | 6.131 | 6.056 | 6.102 | 353,628 | +0.04(+0.66%) |
Jan 12, 2007 | 5.962 | 6.062 | 5.962 | 6.062 | 221,365 | +0.07(+1.10%) |
Jan 11, 2007 | 5.962 | 6.033 | 5.962 | 5.996 | 251,994 | +0.03(+0.58%) |
Jan 10, 2007 | 5.965 | 5.982 | 5.939 | 5.962 | 151,753 | +0.01(+0.19%) |
Jan 09, 2007 | 5.910 | 5.962 | 5.910 | 5.950 | 200,134 | +0.03(+0.44%) |
Jan 08, 2007 | 5.973 | 5.973 | 5.904 | 5.924 | 193,172 | -0.05(-0.82%) |
Jan 05, 2007 | 6.031 | 6.033 | 5.942 | 5.973 | 245,381 | -0.04(-0.72%) |
Jan 04, 2007 | 5.959 | 6.025 | 5.953 | 6.016 | 202,570 | +0.06(+0.96%) |