Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.761 | 6.761 | 6.413 | 6.690 | 44,789 | -0.03(-0.47%) |
Mar 29, 2007 | 6.795 | 6.795 | 6.572 | 6.722 | 4,624 | +0.01(+0.19%) |
Mar 28, 2007 | 6.691 | 6.709 | 6.618 | 6.709 | 17,277 | +0.02(+0.27%) |
Mar 27, 2007 | 6.636 | 6.691 | 6.631 | 6.691 | 23,522 | +0.11(+1.62%) |
Mar 26, 2007 | 6.586 | 6.603 | 6.556 | 6.584 | 20,853 | +0.03(+0.51%) |
Mar 23, 2007 | 6.565 | 6.586 | 6.544 | 6.551 | 11,504 | -0.04(-0.54%) |
Mar 22, 2007 | 6.603 | 6.603 | 6.530 | 6.586 | 46,709 | +0.05(+0.71%) |
Mar 21, 2007 | 6.200 | 6.540 | 6.200 | 6.540 | 48,428 | +0.40(+6.49%) |
Mar 20, 2007 | 6.166 | 6.166 | 5.991 | 6.142 | 25,506 | -0.08(-1.35%) |
Mar 19, 2007 | 6.060 | 6.285 | 6.050 | 6.226 | 46,038 | +0.20(+3.35%) |
Mar 16, 2007 | 5.977 | 6.065 | 5.977 | 6.024 | 105,921 | +0.04(+0.63%) |
Mar 15, 2007 | 5.946 | 5.986 | 5.917 | 5.986 | 25,449 | +0.10(+1.71%) |
Mar 14, 2007 | 5.885 | 5.899 | 5.816 | 5.885 | 24,978 | +0.10(+1.66%) |
Mar 13, 2007 | 5.861 | 5.833 | 5.750 | 5.789 | 23,907 | -0.07(-1.22%) |
Mar 12, 2007 | 5.737 | 5.883 | 5.717 | 5.861 | 24,963 | +0.13(+2.34%) |
Mar 09, 2007 | 5.955 | 5.955 | 5.697 | 5.727 | 9,984 | -0.08(-1.40%) |
Mar 08, 2007 | 5.946 | 5.946 | 5.767 | 5.808 | 8,563 | +0.01(+0.10%) |
Mar 07, 2007 | 5.786 | 5.913 | 5.723 | 5.802 | 11,675 | -0.14(-2.39%) |
Mar 06, 2007 | 5.840 | 5.973 | 5.739 | 5.945 | 37,659 | +0.31(+5.46%) |
Mar 05, 2007 | 5.329 | 5.742 | 5.329 | 5.637 | 28,375 | +0.15(+2.67%) |
Mar 02, 2007 | 5.605 | 5.742 | 5.447 | 5.491 | 33,342 | -0.04(-0.80%) |
Mar 01, 2007 | 5.558 | 5.912 | 5.398 | 5.535 | 66,149 | +0.08(+1.46%) |
Feb 28, 2007 | 5.522 | 5.631 | 5.410 | 5.455 | 87,887 | -0.31(-5.34%) |
Feb 27, 2007 | 5.885 | 5.920 | 5.763 | 5.763 | 26,134 | -0.16(-2.65%) |
Feb 26, 2007 | 5.972 | 5.972 | 5.889 | 5.919 | 11,026 | +0.02(+0.28%) |
Feb 23, 2007 | 5.885 | 5.941 | 5.885 | 5.903 | 14,365 | -0.01(-0.12%) |
Feb 22, 2007 | 5.910 | 5.910 | 5.890 | 5.910 | 4,995 | -0.00(-0.01%) |
Feb 21, 2007 | 5.910 | 5.949 | 5.910 | 5.910 | 6,979 | -0.01(-0.11%) |
Feb 20, 2007 | 5.868 | 5.917 | 5.868 | 5.917 | 5,352 | -0.00(-0.02%) |
Feb 16, 2007 | 5.926 | 5.926 | 5.885 | 5.918 | 12,931 | +0.04(+0.68%) |
Feb 15, 2007 | 5.900 | 5.900 | 5.878 | 5.878 | 4,995 | -0.07(-1.11%) |
Feb 14, 2007 | 5.932 | 5.971 | 5.932 | 5.944 | 14,558 | -0.05(-0.81%) |
Feb 13, 2007 | 6.055 | 6.055 | 5.990 | 5.992 | 2,997 | +0.00(+0.00%) |
Feb 12, 2007 | 6.059 | 6.084 | 5.992 | 5.992 | 16,870 | -0.07(-1.10%) |
Feb 09, 2007 | 6.036 | 6.059 | 6.036 | 6.059 | 5,095 | -0.02(-0.31%) |
Feb 08, 2007 | 5.924 | 6.078 | 5.921 | 6.078 | 34,969 | +0.12(+1.97%) |
Feb 07, 2007 | 5.990 | 5.990 | 5.920 | 5.960 | 12,132 | +0.04(+0.67%) |
Feb 06, 2007 | 5.954 | 5.990 | 5.843 | 5.920 | 16,649 | +0.00(+0.05%) |
Feb 05, 2007 | 5.981 | 5.981 | 5.885 | 5.917 | 12,417 | +0.01(+0.17%) |
Feb 02, 2007 | 5.988 | 5.990 | 5.908 | 5.908 | 5,659 | -0.06(-1.07%) |
Feb 01, 2007 | 6.008 | 6.008 | 5.952 | 5.971 | 12,160 | +0.02(+0.29%) |
Jan 31, 2007 | 5.855 | 5.954 | 5.779 | 5.954 | 45,445 | +0.07(+1.20%) |
Jan 30, 2007 | 5.873 | 5.936 | 5.815 | 5.883 | 15,008 | +0.03(+0.56%) |
Jan 29, 2007 | 5.865 | 5.866 | 5.554 | 5.850 | 25,056 | +0.04(+0.60%) |
Jan 26, 2007 | 5.790 | 5.819 | 5.789 | 5.815 | 15,700 | +0.02(+0.34%) |
Jan 25, 2007 | 5.836 | 5.950 | 5.787 | 5.795 | 17,912 | -0.05(-0.93%) |
Jan 24, 2007 | 5.831 | 6.004 | 5.760 | 5.850 | 23,593 | +0.03(+0.57%) |
Jan 23, 2007 | 5.771 | 5.991 | 5.771 | 5.817 | 26,298 | -0.14(-2.32%) |
Jan 22, 2007 | 5.772 | 6.005 | 5.772 | 5.955 | 7,736 | +0.02(+0.30%) |
Jan 19, 2007 | 5.816 | 5.938 | 5.746 | 5.938 | 34,562 | +0.13(+2.22%) |
Jan 18, 2007 | 5.678 | 5.809 | 5.678 | 5.809 | 52,960 | -0.01(-0.11%) |
Jan 17, 2007 | 5.835 | 5.837 | 5.726 | 5.815 | 50,184 | +0.00(+0.06%) |
Jan 16, 2007 | 5.815 | 5.852 | 5.787 | 5.812 | 62,038 | -0.09(-1.46%) |
Jan 12, 2007 | 5.780 | 5.898 | 5.745 | 5.898 | 32,321 | +0.11(+1.93%) |
Jan 11, 2007 | 5.777 | 5.815 | 5.777 | 5.786 | 21,873 | -0.06(-1.09%) |
Jan 10, 2007 | 5.776 | 5.850 | 5.776 | 5.850 | 27,283 | +0.00(+0.03%) |
Jan 09, 2007 | 5.847 | 5.954 | 5.779 | 5.848 | 27,433 | -0.01(-0.22%) |
Jan 08, 2007 | 5.863 | 5.956 | 5.861 | 5.861 | 17,834 | -0.09(-1.50%) |
Jan 05, 2007 | 6.079 | 6.090 | 5.950 | 5.950 | 96,372 | -0.16(-2.69%) |
Jan 04, 2007 | 6.109 | 6.115 | 5.950 | 6.115 | 11,340 | +0.05(+0.90%) |