Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.172 | 6.202 | 6.076 | 6.124 | 553,343 | -0.06(-0.95%) |
Feb 27, 2007 | 6.265 | 6.284 | 6.107 | 6.183 | 926,934 | -0.11(-1.72%) |
Feb 26, 2007 | 6.389 | 6.408 | 6.229 | 6.291 | 710,556 | -0.08(-1.23%) |
Feb 23, 2007 | 6.479 | 6.479 | 6.362 | 6.369 | 628,287 | -0.10(-1.48%) |
Feb 22, 2007 | 6.465 | 6.490 | 6.417 | 6.465 | 783,245 | +0.01(+0.08%) |
Feb 21, 2007 | 6.483 | 6.513 | 6.403 | 6.460 | 365,702 | -0.02(-0.27%) |
Feb 20, 2007 | 6.421 | 6.522 | 6.364 | 6.478 | 430,503 | +0.06(+0.88%) |
Feb 16, 2007 | 6.424 | 6.449 | 6.389 | 6.421 | 538,692 | -0.00(-0.06%) |
Feb 15, 2007 | 6.412 | 6.478 | 6.396 | 6.424 | 752,817 | +0.03(+0.44%) |
Feb 14, 2007 | 6.435 | 6.469 | 6.389 | 6.396 | 486,852 | -0.04(-0.63%) |
Feb 13, 2007 | 6.442 | 6.497 | 6.431 | 6.437 | 1,131,542 | +0.02(+0.39%) |
Feb 12, 2007 | 6.557 | 6.557 | 6.367 | 6.412 | 1,944,343 | -0.15(-2.22%) |
Feb 09, 2007 | 6.424 | 6.632 | 6.424 | 6.557 | 2,615,139 | +0.16(+2.47%) |
Feb 08, 2007 | 6.155 | 6.399 | 6.139 | 6.399 | 2,421,864 | +0.29(+4.73%) |
Feb 07, 2007 | 5.913 | 6.117 | 5.894 | 6.110 | 1,091,472 | +0.20(+3.36%) |
Feb 06, 2007 | 5.942 | 5.968 | 5.885 | 5.911 | 458,677 | -0.02(-0.42%) |
Feb 05, 2007 | 5.998 | 6.014 | 5.922 | 5.936 | 473,328 | -0.07(-1.24%) |
Feb 02, 2007 | 6.016 | 6.021 | 5.982 | 6.011 | 549,399 | +0.01(+0.21%) |
Feb 01, 2007 | 5.977 | 6.018 | 5.959 | 5.998 | 427,122 | +0.04(+0.66%) |
Jan 31, 2007 | 6.052 | 6.052 | 5.885 | 5.959 | 628,850 | -0.11(-1.78%) |
Jan 30, 2007 | 6.069 | 6.075 | 5.933 | 6.068 | 880,729 | +0.03(+0.50%) |
Jan 29, 2007 | 5.864 | 6.078 | 5.856 | 6.037 | 1,161,345 | +0.15(+2.53%) |
Jan 26, 2007 | 5.933 | 5.933 | 5.807 | 5.888 | 369,647 | -0.04(-0.75%) |
Jan 25, 2007 | 6.087 | 6.114 | 5.894 | 5.933 | 712,246 | -0.13(-2.22%) |
Jan 24, 2007 | 5.961 | 6.080 | 5.860 | 6.068 | 664,913 | +0.13(+2.15%) |
Jan 23, 2007 | 5.848 | 5.966 | 5.803 | 5.940 | 484,034 | +0.06(+0.93%) |
Jan 22, 2007 | 5.972 | 5.972 | 5.814 | 5.885 | 582,644 | -0.13(-2.24%) |
Jan 19, 2007 | 6.034 | 6.041 | 5.917 | 6.020 | 660,405 | -0.03(-0.47%) |
Jan 18, 2007 | 6.147 | 6.153 | 6.029 | 6.048 | 498,121 | -0.09(-1.45%) |
Jan 17, 2007 | 6.098 | 6.163 | 6.007 | 6.137 | 1,011,457 | +0.00(+0.06%) |
Jan 16, 2007 | 6.300 | 6.300 | 6.105 | 6.133 | 818,745 | -0.13(-2.15%) |
Jan 12, 2007 | 6.123 | 6.282 | 6.107 | 6.268 | 1,877,254 | +0.15(+2.38%) |
Jan 11, 2007 | 6.075 | 6.146 | 6.015 | 6.123 | 1,363,355 | +0.09(+1.51%) |
Jan 10, 2007 | 6.136 | 6.136 | 5.998 | 6.032 | 501,221 | -0.11(-1.87%) |
Jan 09, 2007 | 5.975 | 6.150 | 5.945 | 6.146 | 1,074,286 | +0.21(+3.61%) |
Jan 08, 2007 | 5.951 | 6.022 | 5.808 | 5.932 | 994,835 | -0.03(-0.54%) |
Jan 05, 2007 | 6.152 | 6.152 | 5.872 | 5.964 | 1,995,586 | -0.23(-3.76%) |
Jan 04, 2007 | 6.253 | 6.259 | 6.093 | 6.197 | 776,765 | -0.07(-1.17%) |
Jan 03, 2007 | 6.034 | 6.270 | 6.026 | 6.270 | 1,750,470 | +0.25(+4.23%) |
Dec 29, 2006 | 5.987 | 6.097 | 5.963 | 6.016 | 984,692 | +0.02(+0.39%) |
Dec 28, 2006 | 6.029 | 6.040 | 5.924 | 5.992 | 500,375 | -0.03(-0.51%) |
Dec 27, 2006 | 5.892 | 6.023 | 5.865 | 6.023 | 411,626 | +0.16(+2.70%) |
Dec 26, 2006 | 5.939 | 5.963 | 5.843 | 5.865 | 480,935 | -0.16(-2.61%) |
Dec 22, 2006 | 5.898 | 6.063 | 5.877 | 6.022 | 648,290 | +0.14(+2.41%) |
Dec 21, 2006 | 5.886 | 5.919 | 5.852 | 5.880 | 1,081,893 | +0.01(+0.22%) |
Dec 20, 2006 | 5.919 | 6.000 | 5.830 | 5.867 | 1,361,664 | -0.34(-5.42%) |
Dec 19, 2006 | 6.140 | 6.203 | 6.063 | 6.203 | 1,327,010 | +0.08(+1.37%) |
Dec 18, 2006 | 6.176 | 6.505 | 6.108 | 6.119 | 1,667,637 | -0.04(-0.73%) |
Dec 15, 2006 | 6.146 | 6.221 | 6.131 | 6.164 | 1,507,044 | +0.02(+0.29%) |
Dec 14, 2006 | 6.039 | 6.182 | 6.039 | 6.146 | 1,248,403 | +0.08(+1.31%) |
Dec 13, 2006 | 6.007 | 6.255 | 5.998 | 6.067 | 2,281,274 | +0.33(+5.73%) |
Dec 12, 2006 | 5.691 | 5.763 | 5.678 | 5.738 | 677,028 | +0.02(+0.27%) |
Dec 11, 2006 | 5.561 | 5.736 | 5.549 | 5.723 | 445,435 | +0.17(+3.13%) |
Dec 08, 2006 | 5.479 | 5.561 | 5.478 | 5.549 | 502,911 | +0.06(+1.03%) |
Dec 07, 2006 | 5.481 | 5.529 | 5.457 | 5.492 | 403,174 | +0.01(+0.19%) |
Dec 06, 2006 | 5.481 | 5.522 | 5.462 | 5.481 | 653,362 | +0.00(+0.00%) |
Dec 05, 2006 | 5.503 | 5.537 | 5.466 | 5.481 | 904,395 | -0.01(-0.13%) |
Dec 04, 2006 | 5.432 | 5.522 | 5.412 | 5.488 | 1,116,548 | +0.06(+1.05%) |