Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.370 | 6.630 | 6.030 | 6.620 | 161,328 | +0.21(+3.28%) |
Feb 27, 2007 | 6.750 | 6.760 | 6.360 | 6.410 | 90,297 | -0.38(-5.60%) |
Feb 26, 2007 | 6.800 | 6.900 | 6.610 | 6.790 | 131,942 | +0.01(+0.15%) |
Feb 23, 2007 | 6.740 | 6.940 | 6.530 | 6.780 | 145,192 | +0.01(+0.15%) |
Feb 22, 2007 | 6.810 | 6.880 | 6.520 | 6.770 | 154,669 | -0.04(-0.59%) |
Feb 21, 2007 | 6.780 | 6.950 | 6.700 | 6.810 | 95,173 | +0.04(+0.59%) |
Feb 20, 2007 | 6.830 | 6.870 | 6.644 | 6.770 | 161,061 | -0.04(-0.59%) |
Feb 16, 2007 | 6.790 | 6.840 | 6.640 | 6.810 | 89,689 | +0.01(+0.15%) |
Feb 15, 2007 | 6.800 | 6.910 | 6.732 | 6.800 | 140,356 | -0.02(-0.29%) |
Feb 14, 2007 | 6.580 | 6.910 | 6.580 | 6.820 | 209,882 | +0.26(+3.96%) |
Feb 13, 2007 | 6.410 | 6.650 | 6.350 | 6.560 | 156,091 | +0.13(+2.02%) |
Feb 12, 2007 | 6.520 | 6.570 | 6.360 | 6.430 | 96,655 | -0.07(-1.08%) |
Feb 09, 2007 | 6.600 | 6.610 | 6.420 | 6.500 | 175,377 | -0.07(-1.07%) |
Feb 08, 2007 | 6.480 | 6.590 | 6.260 | 6.570 | 284,380 | +0.04(+0.61%) |
Feb 07, 2007 | 6.490 | 6.740 | 6.440 | 6.530 | 104,577 | +0.01(+0.15%) |
Feb 06, 2007 | 6.470 | 6.580 | 6.390 | 6.520 | 131,776 | +0.01(+0.15%) |
Feb 05, 2007 | 6.590 | 6.640 | 6.420 | 6.510 | 107,696 | -0.11(-1.66%) |
Feb 02, 2007 | 6.580 | 6.620 | 6.530 | 6.620 | 95,666 | +0.04(+0.61%) |
Feb 01, 2007 | 6.550 | 6.600 | 6.400 | 6.580 | 167,238 | +0.08(+1.23%) |
Jan 31, 2007 | 6.010 | 6.550 | 6.000 | 6.500 | 426,011 | +0.48(+7.97%) |
Jan 30, 2007 | 6.050 | 6.062 | 5.780 | 6.020 | 763,071 | -0.05(-0.82%) |
Jan 29, 2007 | 6.100 | 6.130 | 5.960 | 6.070 | 1,240,526 | -0.10(-1.62%) |
Jan 26, 2007 | 6.230 | 6.230 | 6.040 | 6.170 | 370,014 | -0.08(-1.28%) |
Jan 25, 2007 | 6.410 | 6.430 | 6.150 | 6.250 | 122,416 | -0.20(-3.10%) |
Jan 24, 2007 | 6.450 | 6.490 | 6.290 | 6.450 | 111,421 | +0.01(+0.16%) |
Jan 23, 2007 | 6.550 | 6.550 | 6.370 | 6.440 | 85,541 | -0.14(-2.13%) |
Jan 22, 2007 | 6.330 | 6.700 | 6.240 | 6.580 | 227,773 | +0.28(+4.44%) |
Jan 19, 2007 | 6.290 | 6.330 | 6.140 | 6.300 | 142,643 | +0.06(+0.96%) |
Jan 18, 2007 | 6.210 | 6.260 | 6.120 | 6.240 | 118,401 | +0.02(+0.32%) |
Jan 17, 2007 | 6.110 | 6.320 | 6.110 | 6.220 | 186,841 | +0.06(+0.97%) |
Jan 16, 2007 | 6.150 | 6.210 | 6.110 | 6.160 | 89,547 | -0.04(-0.65%) |
Jan 12, 2007 | 6.250 | 6.280 | 6.070 | 6.200 | 150,539 | -0.08(-1.27%) |
Jan 11, 2007 | 6.240 | 6.370 | 6.000 | 6.280 | 318,308 | +0.03(+0.48%) |
Jan 10, 2007 | 6.160 | 6.250 | 5.970 | 6.250 | 173,957 | +0.09(+1.46%) |
Jan 09, 2007 | 6.150 | 6.400 | 6.100 | 6.160 | 231,578 | +0.02(+0.33%) |
Jan 08, 2007 | 6.300 | 6.300 | 6.070 | 6.140 | 153,848 | -0.13(-2.07%) |
Jan 05, 2007 | 6.310 | 6.390 | 6.210 | 6.270 | 327,333 | -0.06(-0.95%) |
Jan 04, 2007 | 6.190 | 6.430 | 6.190 | 6.330 | 302,995 | +0.14(+2.26%) |
Jan 03, 2007 | 5.940 | 6.340 | 5.940 | 6.190 | 444,407 | +0.27(+4.56%) |
Dec 29, 2006 | 5.780 | 6.040 | 5.750 | 5.920 | 141,422 | +0.11(+1.89%) |
Dec 28, 2006 | 5.910 | 5.970 | 5.760 | 5.810 | 135,266 | -0.08(-1.36%) |
Dec 27, 2006 | 5.820 | 5.980 | 5.791 | 5.890 | 124,884 | +0.04(+0.68%) |
Dec 26, 2006 | 5.950 | 5.950 | 5.770 | 5.850 | 55,596 | -0.11(-1.85%) |
Dec 22, 2006 | 5.850 | 6.070 | 5.810 | 5.960 | 52,417 | +0.12(+2.05%) |
Dec 21, 2006 | 5.960 | 5.980 | 5.750 | 5.840 | 274,610 | -0.16(-2.67%) |
Dec 20, 2006 | 5.970 | 6.090 | 5.970 | 6.000 | 99,899 | +0.07(+1.18%) |
Dec 19, 2006 | 5.850 | 6.100 | 5.780 | 5.930 | 177,548 | +0.04(+0.68%) |
Dec 18, 2006 | 5.900 | 6.094 | 5.880 | 5.890 | 148,520 | -0.01(-0.17%) |
Dec 15, 2006 | 5.900 | 6.000 | 5.860 | 5.900 | 136,668 | +0.03(+0.51%) |
Dec 14, 2006 | 6.050 | 6.060 | 5.850 | 5.870 | 171,539 | -0.17(-2.81%) |
Dec 13, 2006 | 6.260 | 6.360 | 5.970 | 6.040 | 234,405 | -0.20(-3.21%) |
Dec 12, 2006 | 6.410 | 6.410 | 6.170 | 6.240 | 202,227 | -0.18(-2.80%) |
Dec 11, 2006 | 6.500 | 6.540 | 6.050 | 6.420 | 456,486 | -0.11(-1.68%) |
Dec 08, 2006 | 6.880 | 6.890 | 6.490 | 6.530 | 296,606 | -0.35(-5.09%) |
Dec 07, 2006 | 6.170 | 7.090 | 5.830 | 6.880 | 1,007,707 | +0.67(+10.79%) |
Dec 06, 2006 | 6.380 | 6.400 | 6.000 | 6.210 | 423,612 | -0.19(-2.97%) |
Dec 05, 2006 | 5.510 | 6.470 | 5.360 | 6.400 | 774,591 | +0.91(+16.58%) |
Dec 04, 2006 | 5.300 | 5.700 | 5.220 | 5.490 | 345,492 | +0.18(+3.39%) |