Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.217 | 6.239 | 6.145 | 6.226 | 314,799 | +0.05(+0.81%) |
Feb 27, 2007 | 6.251 | 6.251 | 6.133 | 6.177 | 420,907 | -0.07(-1.20%) |
Feb 26, 2007 | 6.251 | 6.270 | 6.223 | 6.251 | 334,674 | +0.02(+0.35%) |
Feb 23, 2007 | 6.211 | 6.248 | 6.211 | 6.230 | 426,357 | +0.01(+0.15%) |
Feb 22, 2007 | 6.223 | 6.254 | 6.211 | 6.220 | 588,565 | -0.03(-0.45%) |
Feb 21, 2007 | 6.239 | 6.251 | 6.208 | 6.248 | 519,642 | +0.00(+0.00%) |
Feb 20, 2007 | 6.242 | 6.273 | 6.239 | 6.248 | 399,108 | -0.01(-0.15%) |
Feb 16, 2007 | 6.279 | 6.279 | 6.239 | 6.258 | 493,035 | -0.09(-1.47%) |
Feb 15, 2007 | 6.298 | 6.392 | 6.292 | 6.351 | 506,499 | +0.06(+0.94%) |
Feb 14, 2007 | 6.255 | 6.314 | 6.255 | 6.292 | 455,987 | +0.02(+0.35%) |
Feb 13, 2007 | 6.251 | 6.283 | 6.251 | 6.270 | 403,917 | +0.02(+0.30%) |
Feb 12, 2007 | 6.283 | 6.336 | 6.245 | 6.251 | 296,048 | -0.03(-0.50%) |
Feb 09, 2007 | 6.311 | 6.351 | 6.279 | 6.283 | 395,903 | -0.04(-0.59%) |
Feb 08, 2007 | 6.295 | 6.332 | 6.292 | 6.320 | 275,689 | +0.01(+0.20%) |
Feb 07, 2007 | 6.292 | 6.342 | 6.289 | 6.308 | 492,073 | +0.02(+0.35%) |
Feb 06, 2007 | 6.264 | 6.357 | 6.264 | 6.286 | 581,192 | -0.07(-1.13%) |
Feb 05, 2007 | 6.345 | 6.367 | 6.336 | 6.357 | 473,480 | +0.02(+0.30%) |
Feb 02, 2007 | 6.311 | 6.379 | 6.308 | 6.339 | 394,620 | +0.00(+0.00%) |
Feb 01, 2007 | 6.308 | 6.342 | 6.301 | 6.339 | 474,122 | +0.03(+0.49%) |
Jan 31, 2007 | 6.298 | 6.308 | 6.264 | 6.308 | 297,808 | +0.02(+0.35%) |
Jan 30, 2007 | 6.286 | 6.320 | 6.267 | 6.286 | 453,926 | +0.01(+0.15%) |
Jan 29, 2007 | 6.242 | 6.283 | 6.236 | 6.276 | 381,477 | +0.05(+0.85%) |
Jan 26, 2007 | 6.236 | 6.258 | 6.195 | 6.223 | 499,767 | +0.01(+0.10%) |
Jan 25, 2007 | 6.261 | 6.279 | 6.192 | 6.217 | 678,004 | -0.03(-0.45%) |
Jan 24, 2007 | 6.239 | 6.295 | 6.230 | 6.245 | 430,524 | +0.00(+0.00%) |
Jan 23, 2007 | 6.273 | 6.336 | 6.239 | 6.245 | 557,470 | -0.02(-0.40%) |
Jan 22, 2007 | 6.392 | 6.392 | 6.255 | 6.270 | 528,939 | -0.17(-2.66%) |
Jan 19, 2007 | 6.448 | 6.457 | 6.410 | 6.442 | 327,621 | -0.01(-0.10%) |
Jan 18, 2007 | 6.410 | 6.467 | 6.398 | 6.448 | 453,926 | +0.02(+0.34%) |
Jan 17, 2007 | 6.361 | 6.457 | 6.354 | 6.426 | 396,864 | +0.07(+1.08%) |
Jan 16, 2007 | 6.336 | 6.377 | 6.332 | 6.357 | 446,873 | +0.01(+0.20%) |
Jan 12, 2007 | 6.364 | 6.376 | 6.317 | 6.345 | 366,090 | -0.00(-0.05%) |
Jan 11, 2007 | 6.345 | 6.423 | 6.329 | 6.348 | 372,501 | +0.00(+0.05%) |
Jan 10, 2007 | 6.336 | 6.361 | 6.304 | 6.345 | 367,372 | +0.01(+0.20%) |
Jan 09, 2007 | 6.289 | 6.332 | 6.283 | 6.332 | 318,966 | +0.01(+0.15%) |
Jan 08, 2007 | 6.348 | 6.348 | 6.245 | 6.323 | 401,673 | -0.01(-0.15%) |
Jan 05, 2007 | 6.289 | 6.332 | 6.276 | 6.332 | 275,048 | +0.03(+0.54%) |
Jan 04, 2007 | 6.351 | 6.395 | 6.298 | 6.298 | 443,347 | -0.07(-1.13%) |
Jan 03, 2007 | 6.407 | 6.442 | 6.342 | 6.370 | 423,792 | -0.07(-1.16%) |
Dec 29, 2006 | 6.457 | 6.473 | 6.373 | 6.445 | 345,253 | +0.04(+0.63%) |
Dec 28, 2006 | 6.407 | 6.420 | 6.364 | 6.404 | 234,336 | +0.01(+0.15%) |
Dec 27, 2006 | 6.370 | 6.429 | 6.370 | 6.395 | 364,166 | +0.00(+0.05%) |
Dec 26, 2006 | 6.395 | 6.457 | 6.370 | 6.392 | 306,464 | -0.02(-0.29%) |
Dec 22, 2006 | 6.339 | 6.410 | 6.326 | 6.410 | 295,564 | +0.08(+1.23%) |
Dec 21, 2006 | 6.326 | 6.367 | 6.292 | 6.332 | 376,348 | +0.01(+0.15%) |
Dec 20, 2006 | 6.286 | 6.354 | 6.283 | 6.323 | 437,577 | -0.05(-0.83%) |
Dec 19, 2006 | 6.323 | 6.376 | 6.317 | 6.376 | 330,506 | +0.04(+0.69%) |
Dec 18, 2006 | 6.345 | 6.364 | 6.304 | 6.332 | 356,473 | -0.02(-0.25%) |
Dec 15, 2006 | 6.332 | 6.354 | 6.301 | 6.348 | 306,464 | +0.02(+0.25%) |
Dec 14, 2006 | 6.289 | 6.347 | 6.273 | 6.332 | 450,079 | -0.01(-0.10%) |
Dec 13, 2006 | 6.311 | 6.342 | 6.261 | 6.339 | 392,056 | +0.04(+0.69%) |
Dec 12, 2006 | 6.304 | 6.329 | 6.273 | 6.295 | 426,677 | -0.02(-0.25%) |
Dec 11, 2006 | 6.267 | 6.317 | 6.267 | 6.311 | 356,793 | +0.05(+0.80%) |
Dec 08, 2006 | 6.177 | 6.264 | 6.177 | 6.261 | 350,702 | +0.07(+1.16%) |
Dec 07, 2006 | 6.173 | 6.226 | 6.173 | 6.189 | 301,014 | +0.03(+0.46%) |
Dec 06, 2006 | 6.236 | 6.239 | 6.152 | 6.161 | 342,688 | -0.07(-1.20%) |
Dec 05, 2006 | 6.301 | 6.308 | 6.208 | 6.236 | 525,092 | -0.05(-0.74%) |
Dec 04, 2006 | 6.233 | 6.283 | 6.226 | 6.283 | 466,107 | +0.05(+0.80%) |