Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.177 | 6.199 | 6.023 | 6.126 | 41,921 | -0.02(-0.34%) |
Feb 27, 2007 | 6.069 | 6.184 | 5.990 | 6.147 | 78,325 | +0.09(+1.50%) |
Feb 26, 2007 | 6.099 | 6.108 | 6.047 | 6.056 | 29,069 | -0.05(-0.89%) |
Feb 23, 2007 | 6.132 | 6.156 | 6.111 | 6.111 | 25,998 | -0.03(-0.49%) |
Feb 22, 2007 | 6.153 | 6.153 | 6.123 | 6.141 | 13,635 | -0.02(-0.25%) |
Feb 21, 2007 | 6.132 | 6.156 | 6.111 | 6.156 | 9,605 | +0.03(+0.54%) |
Feb 20, 2007 | 6.184 | 6.250 | 6.123 | 6.123 | 38,420 | -0.02(-0.25%) |
Feb 16, 2007 | 6.205 | 6.205 | 6.102 | 6.138 | 24,990 | -0.08(-1.36%) |
Feb 15, 2007 | 6.165 | 6.259 | 6.132 | 6.223 | 29,016 | -0.02(-0.29%) |
Feb 14, 2007 | 6.162 | 6.271 | 6.162 | 6.241 | 29,419 | +0.08(+1.38%) |
Feb 13, 2007 | 6.153 | 6.247 | 6.120 | 6.156 | 69,499 | -0.01(-0.10%) |
Feb 12, 2007 | 6.153 | 6.205 | 6.108 | 6.162 | 78,527 | -0.02(-0.39%) |
Feb 09, 2007 | 6.117 | 6.187 | 6.117 | 6.187 | 28,298 | +0.03(+0.49%) |
Feb 08, 2007 | 6.147 | 6.168 | 6.147 | 6.156 | 12,795 | +0.01(+0.10%) |
Feb 07, 2007 | 6.171 | 6.171 | 6.147 | 6.150 | 19,932 | -0.02(-0.29%) |
Feb 06, 2007 | 6.099 | 6.168 | 6.076 | 6.168 | 16,270 | +0.15(+2.57%) |
Feb 05, 2007 | 6.141 | 6.141 | 6.014 | 6.014 | 33,534 | -0.12(-1.97%) |
Feb 02, 2007 | 6.108 | 6.141 | 6.108 | 6.135 | 29,046 | +0.03(+0.55%) |
Feb 01, 2007 | 6.138 | 6.138 | 6.087 | 6.102 | 26,262 | -0.04(-0.64%) |
Jan 31, 2007 | 5.987 | 6.144 | 5.932 | 6.141 | 79,608 | +0.21(+3.52%) |
Jan 30, 2007 | 5.890 | 5.932 | 5.884 | 5.932 | 26,391 | +0.00(+0.05%) |
Jan 29, 2007 | 5.911 | 5.984 | 5.911 | 5.929 | 25,895 | +0.02(+0.41%) |
Jan 26, 2007 | 5.969 | 5.969 | 5.860 | 5.905 | 74,385 | -0.00(-0.05%) |
Jan 25, 2007 | 5.851 | 5.987 | 5.817 | 5.908 | 53,051 | +0.06(+1.03%) |
Jan 24, 2007 | 5.874 | 5.890 | 5.778 | 5.848 | 90,642 | -0.02(-0.41%) |
Jan 23, 2007 | 5.808 | 5.935 | 5.785 | 5.872 | 45,973 | +0.11(+1.84%) |
Jan 22, 2007 | 5.866 | 5.935 | 5.757 | 5.766 | 91,256 | -0.05(-0.88%) |
Jan 19, 2007 | 5.808 | 5.854 | 5.781 | 5.817 | 76,695 | +0.05(+0.79%) |
Jan 18, 2007 | 5.899 | 5.984 | 5.739 | 5.772 | 250,291 | -0.20(-3.34%) |
Jan 17, 2007 | 6.108 | 6.123 | 5.972 | 5.972 | 81,191 | -0.14(-2.23%) |
Jan 16, 2007 | 6.093 | 6.108 | 6.056 | 6.108 | 19,063 | +0.01(+0.20%) |
Jan 12, 2007 | 6.090 | 6.117 | 6.069 | 6.096 | 28,414 | +0.04(+0.60%) |
Jan 11, 2007 | 6.174 | 6.190 | 6.056 | 6.059 | 38,030 | -0.08(-1.38%) |
Jan 10, 2007 | 6.090 | 6.196 | 6.059 | 6.144 | 37,822 | +0.05(+0.84%) |
Jan 09, 2007 | 6.062 | 6.114 | 6.062 | 6.093 | 48,258 | -0.01(-0.20%) |
Jan 08, 2007 | 6.111 | 6.126 | 6.050 | 6.105 | 43,217 | +0.01(+0.15%) |
Jan 05, 2007 | 6.123 | 6.180 | 6.087 | 6.096 | 37,402 | -0.02(-0.35%) |
Jan 04, 2007 | 6.111 | 6.126 | 6.097 | 6.117 | 30,146 | +0.01(+0.20%) |
Jan 03, 2007 | 6.084 | 6.158 | 6.062 | 6.105 | 47,117 | +0.01(+0.20%) |
Dec 29, 2006 | 6.105 | 6.135 | 6.066 | 6.093 | 32,930 | +0.04(+0.70%) |
Dec 28, 2006 | 6.047 | 6.050 | 6.005 | 6.050 | 98,201 | +0.05(+0.81%) |
Dec 27, 2006 | 6.044 | 6.050 | 5.987 | 6.002 | 27,618 | +0.01(+0.20%) |
Dec 26, 2006 | 6.005 | 6.005 | 5.926 | 5.990 | 140,608 | -0.02(-0.25%) |
Dec 22, 2006 | 6.029 | 6.035 | 5.993 | 6.005 | 22,269 | -0.03(-0.50%) |
Dec 21, 2006 | 6.050 | 6.053 | 5.996 | 6.035 | 69,469 | +0.04(+0.66%) |
Dec 20, 2006 | 6.005 | 6.026 | 5.975 | 5.996 | 98,734 | -0.01(-0.20%) |
Dec 19, 2006 | 6.120 | 6.132 | 5.996 | 6.008 | 45,111 | -0.11(-1.73%) |
Dec 18, 2006 | 6.093 | 6.180 | 6.093 | 6.114 | 51,685 | -0.07(-1.17%) |
Dec 15, 2006 | 6.141 | 6.187 | 6.141 | 6.187 | 44,076 | +0.04(+0.69%) |
Dec 14, 2006 | 6.159 | 6.171 | 6.126 | 6.144 | 24,213 | -0.05(-0.78%) |
Dec 13, 2006 | 6.126 | 6.202 | 6.126 | 6.193 | 179,670 | +0.05(+0.87%) |
Dec 12, 2006 | 6.153 | 6.165 | 6.137 | 6.139 | 129,743 | +0.00(+0.06%) |
Dec 11, 2006 | 6.196 | 6.196 | 6.129 | 6.135 | 19,529 | -0.08(-1.31%) |
Dec 08, 2006 | 6.180 | 6.217 | 6.165 | 6.217 | 92,737 | +0.05(+0.88%) |
Dec 07, 2006 | 6.156 | 6.180 | 6.135 | 6.162 | 36,295 | +0.01(+0.20%) |
Dec 06, 2006 | 6.117 | 6.156 | 6.117 | 6.150 | 45,011 | -0.01(-0.13%) |
Dec 05, 2006 | 6.129 | 6.305 | 6.129 | 6.158 | 37,382 | +0.00(+0.08%) |
Dec 04, 2006 | 6.084 | 6.159 | 6.084 | 6.153 | 38,638 | +0.07(+1.14%) |