Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.245 | 6.261 | 6.220 | 6.259 | 53,765 | +0.04(+0.63%) |
Mar 29, 2007 | 6.204 | 6.252 | 6.177 | 6.220 | 168,291 | +0.03(+0.48%) |
Mar 28, 2007 | 6.229 | 6.245 | 6.191 | 6.191 | 162,608 | -0.03(-0.40%) |
Mar 27, 2007 | 6.303 | 6.303 | 6.211 | 6.216 | 134,196 | -0.11(-1.74%) |
Mar 26, 2007 | 6.346 | 6.348 | 6.243 | 6.325 | 135,507 | +0.00(+0.04%) |
Mar 23, 2007 | 6.323 | 6.376 | 6.312 | 6.323 | 136,818 | +0.00(+0.04%) |
Mar 22, 2007 | 6.268 | 6.321 | 6.264 | 6.321 | 104,908 | +0.05(+0.84%) |
Mar 21, 2007 | 6.218 | 6.305 | 6.216 | 6.268 | 215,937 | +0.06(+1.00%) |
Mar 20, 2007 | 6.147 | 6.234 | 6.147 | 6.207 | 119,333 | +0.06(+1.01%) |
Mar 19, 2007 | 6.088 | 6.168 | 6.085 | 6.145 | 124,579 | +0.05(+0.86%) |
Mar 16, 2007 | 6.053 | 6.106 | 6.053 | 6.092 | 104,908 | +0.03(+0.49%) |
Mar 15, 2007 | 6.065 | 6.081 | 6.014 | 6.062 | 99,226 | -0.01(-0.15%) |
Mar 14, 2007 | 6.085 | 6.095 | 5.966 | 6.072 | 210,692 | -0.05(-0.82%) |
Mar 13, 2007 | 6.200 | 6.234 | 6.122 | 6.122 | 178,782 | -0.08(-1.25%) |
Mar 12, 2007 | 6.177 | 6.209 | 6.172 | 6.200 | 54,202 | +0.00(+0.07%) |
Mar 09, 2007 | 6.177 | 6.195 | 6.149 | 6.195 | 82,615 | +0.03(+0.56%) |
Mar 08, 2007 | 6.113 | 6.191 | 6.113 | 6.161 | 99,226 | +0.00(+0.07%) |
Mar 07, 2007 | 6.110 | 6.188 | 6.085 | 6.156 | 196,267 | +0.05(+0.82%) |
Mar 06, 2007 | 6.058 | 6.106 | 6.053 | 6.106 | 139,004 | +0.05(+0.91%) |
Mar 05, 2007 | 6.108 | 6.108 | 6.051 | 6.051 | 132,447 | -0.06(-1.05%) |
Mar 02, 2007 | 6.154 | 6.184 | 6.115 | 6.115 | 192,770 | -0.04(-0.67%) |
Mar 01, 2007 | 6.165 | 6.197 | 6.124 | 6.156 | 181,842 | -0.04(-0.70%) |
Feb 28, 2007 | 6.154 | 6.223 | 6.108 | 6.200 | 195,830 | +0.08(+1.35%) |
Feb 27, 2007 | 6.264 | 6.264 | 6.117 | 6.117 | 186,650 | -0.16(-2.62%) |
Feb 26, 2007 | 6.261 | 6.289 | 6.261 | 6.282 | 109,717 | +0.01(+0.22%) |
Feb 23, 2007 | 6.220 | 6.270 | 6.220 | 6.268 | 165,231 | +0.04(+0.70%) |
Feb 22, 2007 | 6.223 | 6.241 | 6.213 | 6.225 | 87,861 | -0.00(-0.04%) |
Feb 21, 2007 | 6.264 | 6.271 | 6.202 | 6.227 | 153,866 | -0.03(-0.44%) |
Feb 20, 2007 | 6.339 | 6.339 | 6.255 | 6.255 | 297,679 | -0.08(-1.34%) |
Feb 16, 2007 | 6.348 | 6.369 | 6.330 | 6.339 | 110,591 | -0.03(-0.50%) |
Feb 15, 2007 | 6.367 | 6.376 | 6.346 | 6.371 | 149,495 | +0.00(+0.07%) |
Feb 14, 2007 | 6.341 | 6.376 | 6.332 | 6.367 | 85,675 | +0.02(+0.32%) |
Feb 13, 2007 | 6.342 | 6.362 | 6.314 | 6.346 | 67,316 | +0.01(+0.14%) |
Feb 12, 2007 | 6.321 | 6.337 | 6.307 | 6.337 | 106,657 | +0.01(+0.14%) |
Feb 09, 2007 | 6.355 | 6.360 | 6.328 | 6.328 | 84,801 | -0.00(-0.07%) |
Feb 08, 2007 | 6.337 | 6.348 | 6.316 | 6.332 | 125,890 | -0.04(-0.57%) |
Feb 07, 2007 | 6.325 | 6.374 | 6.325 | 6.369 | 109,717 | +0.04(+0.69%) |
Feb 06, 2007 | 6.383 | 6.385 | 6.321 | 6.325 | 239,104 | -0.04(-0.68%) |
Feb 05, 2007 | 6.396 | 6.406 | 6.337 | 6.369 | 150,806 | -0.03(-0.39%) |
Feb 02, 2007 | 6.348 | 6.401 | 6.346 | 6.394 | 136,818 | +0.06(+0.90%) |
Feb 01, 2007 | 6.280 | 6.339 | 6.280 | 6.337 | 138,567 | +0.06(+1.02%) |
Jan 31, 2007 | 6.257 | 6.280 | 6.248 | 6.273 | 131,573 | +0.00(+0.07%) |
Jan 30, 2007 | 6.234 | 6.280 | 6.234 | 6.268 | 105,783 | +0.02(+0.26%) |
Jan 29, 2007 | 6.236 | 6.257 | 6.234 | 6.252 | 63,382 | +0.02(+0.29%) |
Jan 26, 2007 | 6.236 | 6.245 | 6.223 | 6.234 | 124,142 | -0.00(-0.07%) |
Jan 25, 2007 | 6.257 | 6.257 | 6.223 | 6.239 | 164,357 | -0.02(-0.33%) |
Jan 24, 2007 | 6.223 | 6.275 | 6.223 | 6.259 | 166,105 | +0.02(+0.33%) |
Jan 23, 2007 | 6.218 | 6.287 | 6.218 | 6.239 | 160,423 | -0.00(-0.07%) |
Jan 22, 2007 | 6.325 | 6.325 | 6.239 | 6.243 | 167,854 | -0.04(-0.69%) |
Jan 19, 2007 | 6.268 | 6.300 | 6.248 | 6.287 | 109,280 | +0.01(+0.18%) |
Jan 18, 2007 | 6.252 | 6.275 | 6.220 | 6.275 | 187,087 | +0.04(+0.59%) |
Jan 17, 2007 | 6.225 | 6.255 | 6.213 | 6.239 | 100,974 | +0.02(+0.26%) |
Jan 16, 2007 | 6.181 | 6.239 | 6.181 | 6.223 | 135,944 | +0.03(+0.52%) |
Jan 12, 2007 | 6.223 | 6.229 | 6.175 | 6.191 | 128,076 | -0.03(-0.51%) |
Jan 11, 2007 | 6.145 | 6.229 | 6.117 | 6.223 | 184,902 | +0.04(+0.59%) |
Jan 10, 2007 | 6.204 | 6.225 | 6.147 | 6.186 | 198,452 | -0.02(-0.26%) |
Jan 09, 2007 | 6.229 | 6.229 | 6.149 | 6.202 | 238,230 | -0.03(-0.51%) |
Jan 08, 2007 | 6.303 | 6.321 | 6.207 | 6.234 | 228,176 | -0.12(-1.87%) |
Jan 05, 2007 | 6.371 | 6.374 | 6.275 | 6.353 | 110,154 | -0.01(-0.14%) |
Jan 04, 2007 | 6.408 | 6.431 | 6.321 | 6.362 | 245,224 | -0.11(-1.71%) |