Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.940 | 6.025 | 5.895 | 5.985 | 444,486 | +0.04(+0.75%) |
Feb 27, 2007 | 6.037 | 6.062 | 4.599 | 5.940 | 1,270,277 | -0.16(-2.66%) |
Feb 26, 2007 | 6.090 | 6.155 | 6.090 | 6.102 | 317,137 | -0.05(-0.79%) |
Feb 23, 2007 | 6.175 | 6.220 | 6.102 | 6.151 | 493,105 | +0.02(+0.26%) |
Feb 22, 2007 | 6.017 | 6.143 | 6.017 | 6.135 | 481,752 | +0.13(+2.09%) |
Feb 21, 2007 | 6.001 | 6.058 | 5.993 | 6.009 | 474,348 | +0.01(+0.20%) |
Feb 20, 2007 | 6.078 | 6.094 | 5.956 | 5.997 | 638,223 | -0.10(-1.60%) |
Feb 16, 2007 | 6.126 | 6.184 | 6.058 | 6.094 | 848,003 | -0.05(-0.79%) |
Feb 15, 2007 | 6.199 | 6.203 | 6.062 | 6.143 | 757,921 | -0.09(-1.49%) |
Feb 14, 2007 | 6.280 | 6.280 | 6.179 | 6.236 | 273,305 | -0.00(-0.06%) |
Feb 13, 2007 | 6.276 | 6.280 | 6.179 | 6.240 | 253,710 | +0.04(+0.72%) |
Feb 12, 2007 | 6.220 | 6.297 | 6.147 | 6.195 | 330,748 | -0.05(-0.78%) |
Feb 09, 2007 | 6.317 | 6.321 | 6.212 | 6.244 | 342,557 | -0.04(-0.58%) |
Feb 08, 2007 | 6.333 | 6.361 | 6.228 | 6.280 | 319,111 | +0.00(+0.00%) |
Feb 07, 2007 | 6.390 | 6.422 | 6.276 | 6.280 | 376,369 | -0.07(-1.08%) |
Feb 06, 2007 | 6.345 | 6.402 | 6.313 | 6.349 | 374,395 | -0.03(-0.44%) |
Feb 05, 2007 | 6.325 | 6.398 | 6.325 | 6.378 | 222,613 | +0.02(+0.25%) |
Feb 02, 2007 | 6.382 | 6.434 | 6.341 | 6.361 | 290,976 | -0.04(-0.70%) |
Feb 01, 2007 | 6.382 | 6.463 | 6.376 | 6.406 | 282,832 | -0.04(-0.57%) |
Jan 31, 2007 | 6.479 | 6.479 | 6.382 | 6.442 | 349,468 | +0.02(+0.25%) |
Jan 30, 2007 | 6.329 | 6.447 | 6.329 | 6.426 | 282,092 | +0.10(+1.54%) |
Jan 29, 2007 | 6.406 | 6.406 | 6.313 | 6.329 | 352,676 | -0.06(-0.95%) |
Jan 26, 2007 | 6.382 | 6.410 | 6.244 | 6.390 | 413,636 | +0.05(+0.77%) |
Jan 25, 2007 | 6.422 | 6.442 | 6.276 | 6.341 | 353,663 | -0.04(-0.57%) |
Jan 24, 2007 | 6.455 | 6.455 | 6.321 | 6.378 | 420,793 | -0.05(-0.82%) |
Jan 23, 2007 | 6.398 | 6.463 | 6.361 | 6.430 | 363,782 | +0.11(+1.73%) |
Jan 22, 2007 | 6.349 | 6.361 | 6.280 | 6.321 | 664,878 | -0.03(-0.45%) |
Jan 19, 2007 | 6.203 | 6.382 | 6.179 | 6.349 | 557,520 | +0.14(+2.22%) |
Jan 18, 2007 | 6.236 | 6.240 | 6.159 | 6.212 | 308,252 | -0.02(-0.39%) |
Jan 17, 2007 | 6.240 | 6.248 | 6.159 | 6.236 | 404,751 | +0.06(+0.92%) |
Jan 16, 2007 | 6.240 | 6.254 | 6.139 | 6.179 | 517,785 | -0.06(-0.97%) |
Jan 12, 2007 | 6.220 | 6.276 | 6.159 | 6.240 | 806,541 | -0.00(-0.06%) |
Jan 11, 2007 | 6.297 | 6.305 | 6.220 | 6.244 | 347,493 | -0.04(-0.58%) |
Jan 10, 2007 | 6.171 | 6.309 | 6.171 | 6.280 | 452,877 | +0.02(+0.32%) |
Jan 09, 2007 | 6.293 | 6.317 | 6.098 | 6.260 | 663,150 | -0.04(-0.71%) |
Jan 08, 2007 | 6.220 | 6.361 | 6.179 | 6.305 | 774,950 | +0.10(+1.63%) |
Jan 05, 2007 | 6.191 | 6.280 | 5.981 | 6.203 | 1,086,658 | -0.05(-0.84%) |
Jan 04, 2007 | 6.455 | 6.471 | 6.179 | 6.256 | 808,515 | -0.24(-3.62%) |
Jan 03, 2007 | 6.483 | 6.540 | 6.426 | 6.491 | 502,237 | -0.02(-0.31%) |
Dec 29, 2006 | 6.511 | 6.552 | 6.487 | 6.511 | 287,027 | -0.01(-0.19%) |
Dec 28, 2006 | 6.552 | 6.584 | 6.495 | 6.524 | 214,222 | +0.03(+0.50%) |
Dec 27, 2006 | 6.483 | 6.576 | 6.463 | 6.491 | 277,649 | -0.04(-0.62%) |
Dec 26, 2006 | 6.483 | 6.596 | 6.475 | 6.532 | 407,466 | +0.02(+0.25%) |
Dec 22, 2006 | 6.422 | 6.524 | 6.422 | 6.515 | 277,649 | +0.06(+0.88%) |
Dec 21, 2006 | 6.442 | 6.544 | 6.402 | 6.459 | 364,523 | -0.00(-0.06%) |
Dec 20, 2006 | 6.483 | 6.503 | 6.455 | 6.463 | 362,548 | -0.02(-0.25%) |
Dec 19, 2006 | 6.414 | 6.519 | 6.402 | 6.479 | 387,722 | +0.00(+0.00%) |
Dec 18, 2006 | 6.503 | 6.540 | 6.430 | 6.479 | 497,548 | -0.02(-0.37%) |
Dec 15, 2006 | 6.503 | 6.556 | 6.479 | 6.503 | 459,787 | -0.04(-0.62%) |
Dec 14, 2006 | 6.653 | 6.653 | 6.532 | 6.544 | 333,426 | -0.09(-1.34%) |
Dec 13, 2006 | 6.609 | 6.633 | 6.564 | 6.633 | 263,335 | +0.05(+0.74%) |
Dec 12, 2006 | 6.564 | 6.584 | 6.532 | 6.584 | 408,947 | +0.02(+0.25%) |
Dec 11, 2006 | 6.629 | 6.629 | 6.544 | 6.568 | 341,077 | -0.04(-0.63%) |
Dec 08, 2006 | 6.682 | 6.698 | 6.402 | 6.610 | 326,762 | -0.06(-0.84%) |
Dec 07, 2006 | 6.665 | 6.669 | 6.588 | 6.665 | 303,316 | +0.04(+0.61%) |
Dec 06, 2006 | 6.698 | 6.702 | 6.625 | 6.625 | 480,272 | -0.03(-0.43%) |
Dec 05, 2006 | 6.694 | 6.710 | 6.592 | 6.653 | 419,065 | -0.04(-0.55%) |
Dec 04, 2006 | 6.726 | 6.759 | 6.625 | 6.690 | 266,296 | +0.00(+0.06%) |