Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.952 | 6.183 | 5.952 | 6.022 | 2,584,000 | +0.07(+1.18%) |
Feb 27, 2007 | 6.000 | 6.032 | 5.885 | 5.952 | 2,020,800 | -0.09(-1.49%) |
Feb 26, 2007 | 6.085 | 6.085 | 5.982 | 6.043 | 1,197,200 | -0.04(-0.66%) |
Feb 23, 2007 | 6.195 | 6.195 | 6.050 | 6.082 | 792,400 | -0.11(-1.82%) |
Feb 22, 2007 | 6.160 | 6.215 | 6.115 | 6.195 | 929,200 | +0.04(+0.57%) |
Feb 21, 2007 | 6.175 | 6.245 | 6.075 | 6.160 | 1,444,000 | -0.02(-0.28%) |
Feb 20, 2007 | 5.987 | 6.223 | 5.933 | 6.178 | 1,298,800 | +0.16(+2.57%) |
Feb 16, 2007 | 6.008 | 6.085 | 5.975 | 6.022 | 1,444,000 | +0.01(+0.25%) |
Feb 15, 2007 | 5.950 | 6.058 | 5.890 | 6.008 | 1,445,200 | +0.06(+1.05%) |
Feb 14, 2007 | 5.950 | 6.000 | 5.915 | 5.945 | 1,766,792 | -0.00(-0.08%) |
Feb 13, 2007 | 5.928 | 5.990 | 5.872 | 5.950 | 1,407,556 | +0.03(+0.42%) |
Feb 12, 2007 | 5.867 | 5.968 | 5.798 | 5.925 | 2,185,408 | +0.05(+0.94%) |
Feb 09, 2007 | 5.900 | 5.940 | 5.812 | 5.870 | 2,155,600 | -0.00(-0.09%) |
Feb 08, 2007 | 6.125 | 6.125 | 5.803 | 5.875 | 3,988,400 | -0.25(-4.08%) |
Feb 07, 2007 | 6.200 | 6.200 | 5.345 | 6.125 | 5,073,600 | -0.10(-1.61%) |
Feb 06, 2007 | 6.213 | 6.372 | 6.030 | 6.225 | 5,504,800 | -0.17(-2.70%) |
Feb 05, 2007 | 6.410 | 6.447 | 6.240 | 6.397 | 2,400,400 | -0.04(-0.58%) |
Feb 02, 2007 | 6.430 | 6.595 | 6.375 | 6.435 | 1,118,800 | -0.03(-0.39%) |
Feb 01, 2007 | 6.272 | 6.463 | 6.272 | 6.460 | 2,111,200 | +0.23(+3.69%) |
Jan 31, 2007 | 6.247 | 6.308 | 6.178 | 6.230 | 1,468,400 | -0.01(-0.24%) |
Jan 30, 2007 | 6.250 | 6.287 | 6.202 | 6.245 | 1,562,400 | +0.03(+0.44%) |
Jan 29, 2007 | 6.245 | 6.360 | 6.180 | 6.218 | 863,600 | -0.03(-0.48%) |
Jan 26, 2007 | 6.265 | 6.300 | 6.107 | 6.247 | 1,117,600 | +0.00(+0.08%) |
Jan 25, 2007 | 6.410 | 6.425 | 6.168 | 6.242 | 1,248,400 | -0.17(-2.69%) |
Jan 24, 2007 | 6.253 | 6.425 | 6.218 | 6.415 | 1,070,400 | +0.16(+2.60%) |
Jan 23, 2007 | 6.245 | 6.388 | 6.168 | 6.253 | 1,251,200 | +0.00(+0.00%) |
Jan 22, 2007 | 6.395 | 6.395 | 6.208 | 6.253 | 1,366,400 | -0.14(-2.23%) |
Jan 19, 2007 | 6.375 | 6.412 | 6.277 | 6.395 | 924,800 | +0.04(+0.71%) |
Jan 18, 2007 | 6.492 | 6.577 | 6.225 | 6.350 | 2,578,800 | -0.16(-2.42%) |
Jan 17, 2007 | 6.655 | 6.655 | 6.495 | 6.508 | 1,038,000 | -0.14(-2.18%) |
Jan 16, 2007 | 6.478 | 6.665 | 6.463 | 6.652 | 1,288,800 | +0.17(+2.70%) |
Jan 12, 2007 | 6.332 | 6.492 | 6.332 | 6.478 | 1,475,600 | +0.13(+2.09%) |
Jan 11, 2007 | 6.157 | 6.485 | 6.157 | 6.345 | 2,418,400 | +0.21(+3.34%) |
Jan 10, 2007 | 6.228 | 6.228 | 6.088 | 6.140 | 1,158,000 | -0.11(-1.76%) |
Jan 09, 2007 | 6.263 | 6.275 | 6.155 | 6.250 | 1,250,400 | +0.01(+0.12%) |
Jan 08, 2007 | 6.192 | 6.277 | 6.053 | 6.242 | 875,200 | +0.04(+0.69%) |
Jan 05, 2007 | 6.175 | 6.300 | 6.145 | 6.200 | 1,700,800 | -0.00(-0.08%) |
Jan 04, 2007 | 6.140 | 6.242 | 6.060 | 6.205 | 3,549,200 | +0.05(+0.77%) |
Jan 03, 2007 | 6.225 | 6.300 | 6.053 | 6.157 | 2,918,400 | +0.01(+0.24%) |
Dec 29, 2006 | 6.253 | 6.312 | 6.120 | 6.143 | 1,321,200 | -0.11(-1.72%) |
Dec 28, 2006 | 6.202 | 6.285 | 6.155 | 6.250 | 1,864,000 | +0.05(+0.81%) |
Dec 27, 2006 | 6.195 | 6.287 | 6.152 | 6.200 | 960,000 | -0.02(-0.36%) |
Dec 26, 2006 | 6.120 | 6.245 | 6.120 | 6.223 | 825,600 | +0.08(+1.38%) |
Dec 22, 2006 | 6.183 | 6.263 | 6.105 | 6.138 | 919,600 | -0.05(-0.89%) |
Dec 21, 2006 | 6.225 | 6.268 | 6.098 | 6.192 | 1,553,200 | -0.06(-0.92%) |
Dec 20, 2006 | 6.225 | 6.353 | 6.210 | 6.250 | 1,605,600 | +0.01(+0.12%) |
Dec 19, 2006 | 6.098 | 6.270 | 6.067 | 6.242 | 1,314,000 | +0.09(+1.46%) |
Dec 18, 2006 | 6.075 | 6.247 | 6.027 | 6.152 | 1,586,400 | +0.09(+1.48%) |
Dec 15, 2006 | 6.272 | 6.315 | 6.062 | 6.062 | 3,572,000 | -0.21(-3.31%) |
Dec 14, 2006 | 6.202 | 6.335 | 6.202 | 6.270 | 1,318,400 | +0.01(+0.12%) |
Dec 13, 2006 | 6.240 | 6.310 | 6.197 | 6.263 | 1,312,400 | +0.04(+0.72%) |
Dec 12, 2006 | 6.320 | 6.335 | 6.135 | 6.218 | 1,211,600 | -0.08(-1.35%) |
Dec 11, 2006 | 6.295 | 6.348 | 6.190 | 6.303 | 1,175,600 | +0.02(+0.24%) |
Dec 08, 2006 | 6.125 | 6.305 | 6.112 | 6.287 | 1,352,800 | +0.17(+2.86%) |
Dec 07, 2006 | 6.105 | 6.185 | 6.058 | 6.112 | 1,523,600 | +0.01(+0.20%) |
Dec 06, 2006 | 6.050 | 6.213 | 6.000 | 6.100 | 3,442,000 | +0.02(+0.41%) |
Dec 05, 2006 | 6.562 | 6.732 | 6.000 | 6.075 | 10,111,200 | -0.66(-9.80%) |
Dec 04, 2006 | 6.482 | 6.737 | 6.447 | 6.735 | 2,179,600 | +0.24(+3.62%) |