Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.098 | 6.166 | 6.052 | 6.143 | 197,633 | +0.08(+1.35%) |
Feb 27, 2007 | 6.207 | 6.207 | 6.061 | 6.061 | 188,369 | -0.16(-2.62%) |
Feb 26, 2007 | 6.204 | 6.231 | 6.204 | 6.225 | 110,727 | +0.01(+0.22%) |
Feb 23, 2007 | 6.163 | 6.213 | 6.163 | 6.211 | 166,753 | +0.04(+0.70%) |
Feb 22, 2007 | 6.166 | 6.184 | 6.157 | 6.168 | 88,670 | -0.00(-0.04%) |
Feb 21, 2007 | 6.207 | 6.213 | 6.145 | 6.170 | 155,283 | -0.03(-0.44%) |
Feb 20, 2007 | 6.281 | 6.281 | 6.197 | 6.197 | 300,421 | -0.08(-1.34%) |
Feb 16, 2007 | 6.290 | 6.311 | 6.272 | 6.281 | 111,610 | -0.03(-0.50%) |
Feb 15, 2007 | 6.309 | 6.318 | 6.288 | 6.313 | 150,872 | +0.00(+0.07%) |
Feb 14, 2007 | 6.284 | 6.318 | 6.275 | 6.309 | 86,464 | +0.02(+0.32%) |
Feb 13, 2007 | 6.284 | 6.304 | 6.256 | 6.288 | 67,936 | +0.01(+0.14%) |
Feb 12, 2007 | 6.263 | 6.279 | 6.250 | 6.279 | 107,639 | +0.01(+0.14%) |
Feb 09, 2007 | 6.297 | 6.302 | 6.270 | 6.270 | 85,582 | -0.00(-0.07%) |
Feb 08, 2007 | 6.279 | 6.290 | 6.259 | 6.275 | 127,050 | -0.04(-0.57%) |
Feb 07, 2007 | 6.268 | 6.315 | 6.268 | 6.311 | 110,727 | +0.04(+0.69%) |
Feb 06, 2007 | 6.324 | 6.327 | 6.263 | 6.268 | 241,307 | -0.04(-0.68%) |
Feb 05, 2007 | 6.338 | 6.347 | 6.279 | 6.311 | 152,195 | -0.02(-0.39%) |
Feb 02, 2007 | 6.290 | 6.343 | 6.288 | 6.336 | 138,078 | +0.06(+0.90%) |
Feb 01, 2007 | 6.222 | 6.281 | 6.222 | 6.279 | 139,843 | +0.06(+1.02%) |
Jan 31, 2007 | 6.200 | 6.222 | 6.191 | 6.216 | 132,785 | +0.00(+0.07%) |
Jan 30, 2007 | 6.177 | 6.222 | 6.177 | 6.211 | 106,757 | +0.02(+0.26%) |
Jan 29, 2007 | 6.179 | 6.200 | 6.177 | 6.195 | 63,966 | +0.02(+0.29%) |
Jan 26, 2007 | 6.179 | 6.188 | 6.166 | 6.177 | 125,285 | -0.00(-0.07%) |
Jan 25, 2007 | 6.200 | 6.200 | 6.166 | 6.182 | 165,871 | -0.02(-0.33%) |
Jan 24, 2007 | 6.166 | 6.218 | 6.166 | 6.202 | 167,635 | +0.02(+0.33%) |
Jan 23, 2007 | 6.161 | 6.229 | 6.161 | 6.182 | 161,900 | -0.00(-0.07%) |
Jan 22, 2007 | 6.268 | 6.268 | 6.182 | 6.186 | 169,400 | -0.04(-0.69%) |
Jan 19, 2007 | 6.211 | 6.243 | 6.191 | 6.229 | 110,286 | +0.01(+0.18%) |
Jan 18, 2007 | 6.195 | 6.218 | 6.163 | 6.218 | 188,810 | +0.04(+0.59%) |
Jan 17, 2007 | 6.168 | 6.197 | 6.157 | 6.182 | 101,904 | +0.02(+0.26%) |
Jan 16, 2007 | 6.125 | 6.182 | 6.125 | 6.166 | 137,196 | +0.03(+0.52%) |
Jan 12, 2007 | 6.166 | 6.173 | 6.118 | 6.134 | 129,256 | -0.03(-0.51%) |
Jan 11, 2007 | 6.089 | 6.173 | 6.061 | 6.166 | 186,605 | +0.04(+0.59%) |
Jan 10, 2007 | 6.148 | 6.168 | 6.091 | 6.129 | 200,280 | -0.02(-0.26%) |
Jan 09, 2007 | 6.173 | 6.173 | 6.093 | 6.145 | 240,425 | -0.03(-0.51%) |
Jan 08, 2007 | 6.245 | 6.263 | 6.150 | 6.177 | 230,278 | -0.12(-1.87%) |
Jan 05, 2007 | 6.313 | 6.315 | 6.218 | 6.295 | 111,169 | -0.01(-0.14%) |
Jan 04, 2007 | 6.349 | 6.372 | 6.263 | 6.304 | 247,483 | -0.11(-1.71%) |
Jan 03, 2007 | 6.395 | 6.442 | 6.395 | 6.414 | 121,315 | -0.01(-0.09%) |
Dec 29, 2006 | 6.401 | 6.442 | 6.392 | 6.420 | 56,025 | +0.02(+0.25%) |
Dec 28, 2006 | 6.411 | 6.420 | 6.365 | 6.404 | 81,171 | -0.01(-0.14%) |
Dec 27, 2006 | 6.415 | 6.415 | 6.392 | 6.413 | 65,289 | -0.01(-0.21%) |
Dec 26, 2006 | 6.345 | 6.494 | 6.331 | 6.426 | 213,073 | +0.08(+1.32%) |
Dec 22, 2006 | 6.322 | 6.343 | 6.322 | 6.343 | 44,114 | +0.02(+0.32%) |
Dec 21, 2006 | 6.306 | 6.322 | 6.306 | 6.322 | 67,495 | +0.01(+0.22%) |
Dec 20, 2006 | 6.322 | 6.347 | 6.309 | 6.309 | 213,515 | -0.02(-0.25%) |
Dec 19, 2006 | 6.290 | 6.324 | 6.268 | 6.324 | 146,901 | +0.01(+0.22%) |
Dec 18, 2006 | 6.313 | 6.327 | 6.284 | 6.311 | 102,346 | -0.02(-0.25%) |
Dec 15, 2006 | 6.324 | 6.329 | 6.311 | 6.327 | 104,992 | +0.01(+0.22%) |
Dec 14, 2006 | 6.302 | 6.318 | 6.290 | 6.313 | 93,523 | +0.02(+0.29%) |
Dec 13, 2006 | 6.324 | 6.361 | 6.293 | 6.295 | 152,636 | -0.01(-0.22%) |
Dec 12, 2006 | 6.302 | 6.336 | 6.301 | 6.309 | 65,730 | -0.00(-0.07%) |
Dec 11, 2006 | 6.279 | 6.319 | 6.265 | 6.313 | 63,084 | +0.02(+0.36%) |
Dec 08, 2006 | 6.243 | 6.313 | 6.225 | 6.290 | 109,845 | +0.05(+0.73%) |
Dec 07, 2006 | 6.234 | 6.279 | 6.227 | 6.245 | 80,288 | -0.03(-0.54%) |
Dec 06, 2006 | 6.256 | 6.279 | 6.234 | 6.279 | 95,728 | +0.03(+0.47%) |
Dec 05, 2006 | 6.211 | 6.277 | 6.211 | 6.250 | 171,606 | +0.04(+0.62%) |
Dec 04, 2006 | 6.109 | 6.281 | 6.102 | 6.211 | 289,833 | +0.11(+1.82%) |