Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.543 | 6.543 | 6.538 | 6.543 | 2,781 | +0.14(+2.12%) |
Feb 27, 2007 | 6.503 | 6.518 | 6.407 | 6.407 | 26,612 | -0.12(-1.77%) |
Feb 26, 2007 | 6.513 | 6.654 | 6.503 | 6.523 | 24,502 | -0.06(-0.94%) |
Feb 23, 2007 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.543 | 6.585 | 6.513 | 6.585 | 10,046 | +0.04(+0.63%) |
Feb 21, 2007 | 6.488 | 6.543 | 6.488 | 6.543 | 2,501 | +0.03(+0.39%) |
Feb 20, 2007 | 6.518 | 6.604 | 6.491 | 6.518 | 12,820 | -0.08(-1.15%) |
Feb 16, 2007 | 6.468 | 6.594 | 6.468 | 6.594 | 4,764 | -0.01(-0.15%) |
Feb 15, 2007 | 6.619 | 6.619 | 6.468 | 6.604 | 3,973 | +0.26(+4.13%) |
Feb 14, 2007 | 6.493 | 6.493 | 6.342 | 6.342 | 2,020 | +0.00(+0.00%) |
Feb 13, 2007 | 6.392 | 6.453 | 6.317 | 6.342 | 5,390 | +0.05(+0.80%) |
Feb 12, 2007 | 6.292 | 6.292 | 6.241 | 6.292 | 3,435 | +0.15(+2.46%) |
Feb 09, 2007 | 6.292 | 6.297 | 6.116 | 6.141 | 2,390 | -0.18(-2.79%) |
Feb 08, 2007 | 6.292 | 6.392 | 6.292 | 6.317 | 987 | +0.03(+0.40%) |
Feb 07, 2007 | 6.141 | 6.292 | 6.141 | 6.292 | 4,072 | +0.08(+1.21%) |
Feb 06, 2007 | 6.116 | 6.216 | 6.116 | 6.216 | 2,841 | +0.10(+1.65%) |
Feb 05, 2007 | 6.116 | 6.116 | 6.116 | 6.116 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 6.015 | 6.116 | 6.015 | 6.116 | 3,049 | +0.03(+0.41%) |
Feb 01, 2007 | 6.090 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 6.090 | 6.090 | 6.090 | 6.090 | 198 | -0.08(-1.22%) |
Jan 30, 2007 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6.166 | 6.166 | 6.166 | 6.166 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 6.121 | 6.166 | 6.121 | 6.166 | 496 | -0.04(-0.57%) |
Jan 25, 2007 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 6.181 | 6.216 | 6.181 | 6.201 | 2,781 | +0.09(+1.40%) |
Jan 22, 2007 | 6.015 | 6.116 | 6.015 | 6.116 | 4,658 | +0.35(+6.11%) |
Jan 19, 2007 | 5.763 | 5.763 | 5.763 | 5.763 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 5.763 | 5.763 | 5.763 | 5.763 | 198 | -0.07(-1.12%) |
Jan 17, 2007 | 5.829 | 5.829 | 5.829 | 5.829 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 5.829 | 5.829 | 5.829 | 5.829 | 286 | +0.08(+1.31%) |
Jan 12, 2007 | 5.788 | 5.788 | 5.753 | 5.753 | 2,392 | -0.11(-1.89%) |
Jan 11, 2007 | 6.015 | 6.015 | 5.864 | 5.864 | 1,424 | -0.17(-2.83%) |
Jan 10, 2007 | 5.857 | 6.035 | 5.835 | 6.035 | 2,129 | -0.06(-0.91%) |
Jan 09, 2007 | 5.939 | 6.090 | 5.939 | 6.090 | 794 | +0.10(+1.68%) |
Jan 08, 2007 | 6.015 | 6.040 | 5.899 | 5.990 | 4,730 | -0.06(-1.00%) |
Jan 05, 2007 | 6.065 | 6.261 | 6.050 | 6.050 | 1,390 | -0.26(-4.15%) |
Jan 04, 2007 | 6.091 | 6.365 | 6.091 | 6.312 | 800 | -0.09(-1.38%) |
Jan 03, 2007 | 6.417 | 6.428 | 6.395 | 6.400 | 2,034 | +0.23(+3.72%) |
Dec 29, 2006 | 6.428 | 6.428 | 6.171 | 6.171 | 3,937 | -0.08(-1.29%) |
Dec 28, 2006 | 6.181 | 6.251 | 6.181 | 6.251 | 1,788 | -0.12(-1.82%) |
Dec 27, 2006 | 6.367 | 6.367 | 6.367 | 6.367 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 6.251 | 6.644 | 6.251 | 6.367 | 12,015 | +0.08(+1.20%) |
Dec 22, 2006 | 6.292 | 6.292 | 6.292 | 6.292 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 6.141 | 6.292 | 6.141 | 6.292 | 993 | +0.20(+3.31%) |
Dec 20, 2006 | 6.065 | 6.090 | 6.065 | 6.090 | 1,788 | -0.11(-1.79%) |
Dec 19, 2006 | 6.166 | 6.201 | 6.040 | 6.201 | 4,301 | -0.20(-3.14%) |
Dec 18, 2006 | 6.443 | 6.483 | 6.116 | 6.402 | 4,321 | -0.63(-8.95%) |
Dec 15, 2006 | 6.971 | 7.032 | 6.820 | 7.032 | 7,172 | -0.02(-0.21%) |
Dec 14, 2006 | 6.845 | 7.097 | 6.845 | 7.047 | 12,516 | +0.28(+4.09%) |
Dec 13, 2006 | 6.591 | 6.845 | 6.591 | 6.770 | 11,584 | +0.08(+1.13%) |
Dec 12, 2006 | 6.694 | 6.694 | 6.694 | 6.694 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 6.538 | 6.694 | 6.458 | 6.694 | 4,112 | +0.25(+3.91%) |
Dec 08, 2006 | 6.443 | 6.443 | 6.322 | 6.443 | 23,751 | +0.00(+0.00%) |
Dec 07, 2006 | 6.402 | 6.543 | 6.372 | 6.443 | 12,681 | +0.06(+0.87%) |
Dec 06, 2006 | 6.332 | 6.387 | 6.292 | 6.387 | 14,731 | -0.01(-0.08%) |
Dec 05, 2006 | 6.392 | 6.428 | 6.259 | 6.392 | 2,858 | +0.01(+0.08%) |
Dec 04, 2006 | 6.267 | 6.438 | 6.222 | 6.387 | 42,780 | +0.16(+2.59%) |