Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.353 | 6.353 | 6.353 | 6.353 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.353 | 6.353 | 6.353 | 6.353 | 538 | -0.05(-0.71%) |
Mar 28, 2007 | 6.398 | 6.398 | 6.398 | 6.398 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.353 | 6.398 | 6.353 | 6.398 | 5,977 | +0.11(+1.68%) |
Mar 26, 2007 | 6.449 | 6.449 | 6.293 | 6.293 | 1,787 | -0.15(-2.34%) |
Mar 23, 2007 | 6.439 | 6.444 | 6.439 | 6.444 | 1,593 | +0.08(+1.28%) |
Mar 22, 2007 | 6.343 | 6.362 | 6.343 | 6.362 | 595 | -0.03(-0.49%) |
Mar 21, 2007 | 6.383 | 6.398 | 6.298 | 6.393 | 2,318 | +0.12(+1.93%) |
Mar 20, 2007 | 6.323 | 6.393 | 6.273 | 6.273 | 1,986 | +0.00(+0.00%) |
Mar 19, 2007 | 6.368 | 6.393 | 6.222 | 6.273 | 5,826 | +0.13(+2.05%) |
Mar 16, 2007 | 6.142 | 6.293 | 6.142 | 6.147 | 2,582 | +0.01(+0.08%) |
Mar 15, 2007 | 6.147 | 6.227 | 6.142 | 6.142 | 4,751 | -0.15(-2.40%) |
Mar 14, 2007 | 6.142 | 6.293 | 6.142 | 6.293 | 397 | -0.01(-0.16%) |
Mar 13, 2007 | 6.348 | 6.308 | 6.303 | 6.303 | 2,185 | -0.05(-0.71%) |
Mar 12, 2007 | 6.343 | 6.348 | 6.313 | 6.348 | 3,972 | +0.16(+2.52%) |
Mar 09, 2007 | 6.242 | 6.343 | 6.192 | 6.192 | 1,390 | +0.05(+0.74%) |
Mar 08, 2007 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.157 | 6.157 | 6.142 | 6.147 | 1,620 | -0.01(-0.16%) |
Mar 06, 2007 | 6.157 | 6.157 | 6.157 | 6.157 | 198 | -0.13(-2.08%) |
Mar 05, 2007 | 6.142 | 6.288 | 6.142 | 6.288 | 750 | -0.12(-1.81%) |
Mar 02, 2007 | 6.222 | 6.404 | 6.222 | 6.404 | 397 | +0.21(+3.33%) |
Mar 01, 2007 | 6.263 | 6.464 | 6.197 | 6.197 | 1,390 | -0.35(-5.31%) |
Feb 28, 2007 | 6.544 | 6.544 | 6.539 | 6.544 | 2,780 | +0.14(+2.12%) |
Feb 27, 2007 | 6.504 | 6.519 | 6.409 | 6.409 | 26,607 | -0.12(-1.77%) |
Feb 26, 2007 | 6.514 | 6.655 | 6.504 | 6.524 | 24,498 | -0.06(-0.94%) |
Feb 23, 2007 | 6.586 | 6.586 | 6.586 | 6.586 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.544 | 6.586 | 6.514 | 6.586 | 10,045 | +0.04(+0.63%) |
Feb 21, 2007 | 6.489 | 6.544 | 6.489 | 6.544 | 2,500 | +0.03(+0.39%) |
Feb 20, 2007 | 6.519 | 6.605 | 6.492 | 6.519 | 12,818 | -0.08(-1.14%) |
Feb 16, 2007 | 6.469 | 6.595 | 6.469 | 6.595 | 4,763 | -0.01(-0.15%) |
Feb 15, 2007 | 6.620 | 6.620 | 6.469 | 6.605 | 3,972 | +0.26(+4.13%) |
Feb 14, 2007 | 6.494 | 6.494 | 6.343 | 6.343 | 2,020 | +0.00(+0.00%) |
Feb 13, 2007 | 6.393 | 6.454 | 6.318 | 6.343 | 5,389 | +0.05(+0.80%) |
Feb 12, 2007 | 6.293 | 6.293 | 6.242 | 6.293 | 3,434 | +0.15(+2.46%) |
Feb 09, 2007 | 6.293 | 6.298 | 6.117 | 6.142 | 2,389 | -0.18(-2.79%) |
Feb 08, 2007 | 6.293 | 6.393 | 6.293 | 6.318 | 987 | +0.03(+0.40%) |
Feb 07, 2007 | 6.142 | 6.293 | 6.142 | 6.293 | 4,072 | +0.08(+1.21%) |
Feb 06, 2007 | 6.117 | 6.217 | 6.117 | 6.217 | 2,840 | +0.10(+1.65%) |
Feb 05, 2007 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 6.016 | 6.117 | 6.016 | 6.117 | 3,049 | +0.03(+0.41%) |
Feb 01, 2007 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 6.091 | 6.091 | 6.091 | 6.091 | 198 | -0.08(-1.22%) |
Jan 30, 2007 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 6.167 | 6.167 | 6.167 | 6.167 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 6.122 | 6.167 | 6.122 | 6.167 | 496 | -0.04(-0.57%) |
Jan 25, 2007 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 6.182 | 6.217 | 6.182 | 6.202 | 2,780 | +0.09(+1.40%) |
Jan 22, 2007 | 6.016 | 6.117 | 6.016 | 6.117 | 4,658 | +0.35(+6.11%) |
Jan 19, 2007 | 5.764 | 5.764 | 5.764 | 5.764 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 5.764 | 5.764 | 5.764 | 5.764 | 198 | -0.07(-1.12%) |
Jan 17, 2007 | 5.830 | 5.830 | 5.830 | 5.830 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 5.830 | 5.830 | 5.830 | 5.830 | 286 | +0.08(+1.31%) |
Jan 12, 2007 | 5.789 | 5.789 | 5.754 | 5.754 | 2,391 | -0.11(-1.89%) |
Jan 11, 2007 | 6.016 | 6.016 | 5.865 | 5.865 | 1,424 | -0.17(-2.83%) |
Jan 10, 2007 | 5.858 | 6.036 | 5.836 | 6.036 | 2,129 | -0.06(-0.91%) |
Jan 09, 2007 | 5.940 | 6.091 | 5.940 | 6.091 | 794 | +0.10(+1.68%) |
Jan 08, 2007 | 6.016 | 6.041 | 5.900 | 5.991 | 4,729 | -0.06(-1.00%) |
Jan 05, 2007 | 6.066 | 6.263 | 6.051 | 6.051 | 1,390 | -0.26(-4.15%) |
Jan 04, 2007 | 6.092 | 6.366 | 6.092 | 6.313 | 800 | -0.09(-1.38%) |