Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.495 | 5.635 | 5.407 | 5.425 | 71,676 | -0.07(-1.28%) |
Feb 27, 2007 | 5.407 | 5.641 | 5.407 | 5.495 | 106,915 | -0.18(-3.19%) |
Feb 26, 2007 | 5.670 | 5.729 | 5.501 | 5.676 | 78,690 | -0.02(-0.31%) |
Feb 23, 2007 | 5.875 | 5.898 | 5.670 | 5.694 | 61,412 | -0.24(-4.04%) |
Feb 22, 2007 | 5.758 | 5.945 | 5.758 | 5.933 | 65,689 | +0.17(+2.94%) |
Feb 21, 2007 | 5.641 | 5.764 | 5.635 | 5.764 | 23,435 | +0.07(+1.23%) |
Feb 20, 2007 | 5.501 | 5.700 | 5.472 | 5.694 | 37,121 | +0.17(+3.07%) |
Feb 16, 2007 | 5.565 | 5.565 | 5.466 | 5.524 | 54,227 | -0.06(-1.05%) |
Feb 15, 2007 | 5.501 | 5.641 | 5.501 | 5.583 | 52,345 | +0.05(+0.95%) |
Feb 14, 2007 | 5.583 | 5.665 | 5.524 | 5.530 | 82,624 | -0.08(-1.46%) |
Feb 13, 2007 | 5.507 | 5.635 | 5.507 | 5.612 | 49,780 | +0.11(+1.91%) |
Feb 12, 2007 | 5.524 | 5.536 | 5.466 | 5.507 | 81,256 | -0.06(-1.15%) |
Feb 09, 2007 | 5.559 | 5.583 | 5.466 | 5.571 | 99,046 | +0.02(+0.32%) |
Feb 08, 2007 | 5.448 | 5.600 | 5.361 | 5.553 | 129,667 | -0.05(-0.84%) |
Feb 07, 2007 | 5.846 | 5.869 | 5.325 | 5.600 | 207,673 | +0.14(+2.57%) |
Feb 06, 2007 | 5.384 | 5.483 | 5.384 | 5.460 | 86,216 | -0.06(-1.16%) |
Feb 05, 2007 | 5.787 | 5.787 | 5.442 | 5.524 | 70,136 | -0.31(-5.31%) |
Feb 02, 2007 | 5.764 | 5.852 | 5.758 | 5.834 | 19,330 | +0.07(+1.22%) |
Feb 01, 2007 | 5.740 | 5.781 | 5.723 | 5.764 | 21,383 | +0.02(+0.31%) |
Jan 31, 2007 | 5.846 | 5.846 | 5.676 | 5.746 | 47,898 | -0.11(-1.90%) |
Jan 30, 2007 | 5.852 | 5.875 | 5.787 | 5.857 | 37,634 | +0.01(+0.10%) |
Jan 29, 2007 | 5.676 | 5.875 | 5.676 | 5.852 | 57,477 | +0.15(+2.67%) |
Jan 26, 2007 | 5.740 | 5.758 | 5.606 | 5.700 | 55,938 | -0.05(-0.81%) |
Jan 25, 2007 | 5.758 | 5.840 | 5.700 | 5.746 | 72,360 | -0.01(-0.20%) |
Jan 24, 2007 | 5.594 | 5.758 | 5.577 | 5.758 | 52,859 | +0.18(+3.25%) |
Jan 23, 2007 | 5.571 | 5.600 | 5.320 | 5.577 | 39,858 | +0.01(+0.11%) |
Jan 22, 2007 | 5.600 | 5.624 | 5.513 | 5.571 | 47,385 | -0.02(-0.31%) |
Jan 19, 2007 | 5.378 | 5.612 | 5.355 | 5.589 | 48,240 | +0.19(+3.58%) |
Jan 18, 2007 | 5.524 | 5.559 | 5.378 | 5.396 | 56,622 | -0.13(-2.33%) |
Jan 17, 2007 | 5.641 | 5.694 | 5.524 | 5.524 | 61,583 | -0.16(-2.78%) |
Jan 16, 2007 | 5.653 | 5.828 | 5.594 | 5.682 | 122,995 | +0.09(+1.57%) |
Jan 12, 2007 | 5.624 | 5.711 | 5.565 | 5.594 | 100,244 | +0.01(+0.10%) |
Jan 11, 2007 | 5.583 | 5.758 | 5.495 | 5.589 | 108,968 | +0.02(+0.42%) |
Jan 10, 2007 | 5.869 | 5.869 | 5.524 | 5.565 | 82,111 | -0.36(-6.11%) |
Jan 09, 2007 | 6.080 | 6.085 | 5.787 | 5.928 | 139,589 | -0.32(-5.14%) |
Jan 08, 2007 | 6.401 | 6.454 | 6.191 | 6.249 | 86,388 | -0.36(-5.40%) |
Jan 05, 2007 | 6.226 | 6.769 | 6.226 | 6.606 | 31,647 | -0.15(-2.16%) |
Jan 04, 2007 | 6.810 | 6.851 | 6.623 | 6.752 | 52,517 | -0.06(-0.86%) |
Jan 03, 2007 | 6.863 | 6.951 | 6.688 | 6.810 | 48,411 | -0.05(-0.77%) |
Dec 29, 2006 | 7.003 | 7.003 | 6.845 | 6.863 | 37,292 | -0.14(-2.00%) |
Dec 28, 2006 | 7.015 | 7.067 | 6.927 | 7.003 | 25,146 | -0.04(-0.50%) |
Dec 27, 2006 | 6.869 | 7.179 | 6.869 | 7.038 | 103,836 | +0.18(+2.56%) |
Dec 26, 2006 | 6.752 | 6.869 | 6.693 | 6.863 | 37,634 | +0.14(+2.09%) |
Dec 22, 2006 | 6.541 | 6.781 | 6.413 | 6.723 | 40,029 | +0.18(+2.68%) |
Dec 21, 2006 | 6.717 | 6.723 | 6.138 | 6.547 | 24,975 | -0.18(-2.61%) |
Dec 20, 2006 | 6.576 | 6.723 | 6.518 | 6.723 | 39,687 | +0.17(+2.59%) |
Dec 19, 2006 | 6.647 | 6.688 | 6.489 | 6.553 | 33,015 | -0.15(-2.18%) |
Dec 18, 2006 | 6.717 | 6.898 | 6.629 | 6.699 | 94,257 | +0.02(+0.35%) |
Dec 15, 2006 | 6.717 | 6.728 | 6.606 | 6.676 | 112,560 | -0.05(-0.70%) |
Dec 14, 2006 | 6.664 | 6.728 | 6.629 | 6.723 | 53,030 | +0.08(+1.14%) |
Dec 13, 2006 | 6.576 | 6.647 | 6.576 | 6.647 | 54,740 | +0.13(+1.97%) |
Dec 12, 2006 | 6.430 | 6.518 | 6.424 | 6.518 | 44,476 | +0.09(+1.46%) |
Dec 11, 2006 | 6.372 | 6.430 | 6.308 | 6.424 | 63,123 | +0.05(+0.83%) |
Dec 08, 2006 | 6.477 | 6.477 | 6.331 | 6.372 | 44,476 | -0.13(-1.98%) |
Dec 07, 2006 | 6.688 | 6.711 | 6.495 | 6.500 | 55,083 | -0.19(-2.80%) |
Dec 06, 2006 | 6.711 | 6.746 | 6.647 | 6.688 | 26,857 | -0.08(-1.21%) |
Dec 05, 2006 | 6.635 | 6.781 | 6.623 | 6.769 | 39,345 | +0.08(+1.14%) |
Dec 04, 2006 | 6.477 | 6.723 | 6.477 | 6.693 | 56,622 | +0.24(+3.71%) |