Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.008 | 8.148 | 8.008 | 8.024 | 107,864 | +0.05(+0.67%) |
Apr 27, 2007 | 8.051 | 8.051 | 7.944 | 7.971 | 54,118 | -0.03(-0.34%) |
Apr 26, 2007 | 7.939 | 8.038 | 7.936 | 7.998 | 72,034 | +0.04(+0.51%) |
Apr 25, 2007 | 7.837 | 7.984 | 7.794 | 7.957 | 82,857 | +0.15(+1.92%) |
Apr 24, 2007 | 7.824 | 7.858 | 7.781 | 7.807 | 83,231 | +0.01(+0.09%) |
Apr 23, 2007 | 7.810 | 7.864 | 7.775 | 7.800 | 48,893 | +0.03(+0.39%) |
Apr 20, 2007 | 7.783 | 7.853 | 7.757 | 7.770 | 101,892 | +0.09(+1.22%) |
Apr 19, 2007 | 7.684 | 7.684 | 7.628 | 7.676 | 54,118 | -0.01(-0.10%) |
Apr 18, 2007 | 7.636 | 7.716 | 7.617 | 7.684 | 93,308 | +0.08(+0.99%) |
Apr 17, 2007 | 7.561 | 7.647 | 7.545 | 7.609 | 73,900 | +0.10(+1.32%) |
Apr 16, 2007 | 7.636 | 7.668 | 7.486 | 7.510 | 132,497 | -0.09(-1.23%) |
Apr 13, 2007 | 7.665 | 7.676 | 7.604 | 7.604 | 45,534 | -0.03(-0.46%) |
Apr 12, 2007 | 7.609 | 7.641 | 7.531 | 7.639 | 92,561 | -0.04(-0.49%) |
Apr 11, 2007 | 7.770 | 7.770 | 7.609 | 7.676 | 109,730 | -0.03(-0.42%) |
Apr 10, 2007 | 7.765 | 7.765 | 7.641 | 7.708 | 81,738 | +0.01(+0.14%) |
Apr 09, 2007 | 7.690 | 7.743 | 7.668 | 7.698 | 69,421 | +0.06(+0.81%) |
Apr 05, 2007 | 7.531 | 7.647 | 7.529 | 7.636 | 40,309 | +0.09(+1.21%) |
Apr 04, 2007 | 7.502 | 7.545 | 7.475 | 7.545 | 47,027 | +0.04(+0.50%) |
Apr 03, 2007 | 7.502 | 7.556 | 7.473 | 7.507 | 62,329 | +0.03(+0.43%) |
Apr 02, 2007 | 7.505 | 7.553 | 7.384 | 7.475 | 79,125 | -0.06(-0.75%) |
Mar 30, 2007 | 7.432 | 7.620 | 7.432 | 7.531 | 84,350 | +0.10(+1.33%) |
Mar 29, 2007 | 7.392 | 7.448 | 7.368 | 7.432 | 71,660 | +0.07(+0.91%) |
Mar 28, 2007 | 7.395 | 7.459 | 7.352 | 7.365 | 70,541 | -0.08(-1.04%) |
Mar 27, 2007 | 7.448 | 7.529 | 7.438 | 7.443 | 144,068 | -0.03(-0.43%) |
Mar 26, 2007 | 7.341 | 7.502 | 7.293 | 7.475 | 120,554 | +0.13(+1.82%) |
Mar 23, 2007 | 7.186 | 7.357 | 7.186 | 7.341 | 66,435 | +0.18(+2.51%) |
Mar 22, 2007 | 7.116 | 7.162 | 7.114 | 7.162 | 65,315 | +0.07(+0.98%) |
Mar 21, 2007 | 7.092 | 7.111 | 7.038 | 7.092 | 70,541 | +0.02(+0.30%) |
Mar 20, 2007 | 7.006 | 7.103 | 7.006 | 7.071 | 142,948 | +0.06(+0.92%) |
Mar 19, 2007 | 7.084 | 7.089 | 7.004 | 7.006 | 63,076 | -0.05(-0.65%) |
Mar 16, 2007 | 7.028 | 7.052 | 7.017 | 7.052 | 28,738 | +0.04(+0.57%) |
Mar 15, 2007 | 6.998 | 7.071 | 6.998 | 7.012 | 42,175 | -0.02(-0.27%) |
Mar 14, 2007 | 7.068 | 7.068 | 7.001 | 7.030 | 48,520 | -0.07(-1.01%) |
Mar 13, 2007 | 7.105 | 7.105 | 7.047 | 7.102 | 26,499 | -0.00(-0.04%) |
Mar 12, 2007 | 6.990 | 7.105 | 6.982 | 7.105 | 51,132 | +0.12(+1.73%) |
Mar 09, 2007 | 6.955 | 7.005 | 6.934 | 6.985 | 73,900 | +0.03(+0.46%) |
Mar 08, 2007 | 7.006 | 7.020 | 6.931 | 6.953 | 64,196 | +0.00(+0.00%) |
Mar 07, 2007 | 7.033 | 7.060 | 6.953 | 6.953 | 58,224 | -0.12(-1.67%) |
Mar 06, 2007 | 7.100 | 7.146 | 7.068 | 7.071 | 110,477 | +0.04(+0.53%) |
Mar 05, 2007 | 7.073 | 7.089 | 7.014 | 7.033 | 83,977 | -0.09(-1.20%) |
Mar 02, 2007 | 7.207 | 7.207 | 7.105 | 7.119 | 134,364 | -0.12(-1.63%) |
Mar 01, 2007 | 7.119 | 7.239 | 6.462 | 7.237 | 393,387 | -0.04(-0.52%) |
Feb 28, 2007 | 7.076 | 7.282 | 7.073 | 7.274 | 117,195 | +0.20(+2.80%) |
Feb 27, 2007 | 7.143 | 7.154 | 7.038 | 7.076 | 152,279 | -0.11(-1.49%) |
Feb 26, 2007 | 7.186 | 7.221 | 7.151 | 7.183 | 112,343 | +0.01(+0.19%) |
Feb 23, 2007 | 7.127 | 7.210 | 7.124 | 7.170 | 60,090 | +0.01(+0.15%) |
Feb 22, 2007 | 7.237 | 7.237 | 7.084 | 7.159 | 182,511 | -0.08(-1.08%) |
Feb 21, 2007 | 7.282 | 7.322 | 7.237 | 7.237 | 94,428 | -0.07(-0.95%) |
Feb 20, 2007 | 7.306 | 7.341 | 7.274 | 7.306 | 104,132 | -0.02(-0.22%) |
Feb 16, 2007 | 7.448 | 7.473 | 7.306 | 7.322 | 154,145 | -0.22(-2.95%) |
Feb 15, 2007 | 7.462 | 7.609 | 7.459 | 7.545 | 150,039 | +0.08(+1.11%) |
Feb 14, 2007 | 7.322 | 7.475 | 7.314 | 7.462 | 120,513 | +0.15(+2.05%) |
Feb 13, 2007 | 7.194 | 7.381 | 7.194 | 7.312 | 156,758 | +0.13(+1.83%) |
Feb 12, 2007 | 7.154 | 7.194 | 7.140 | 7.180 | 97,003 | -0.03(-0.48%) |
Feb 09, 2007 | 7.167 | 7.215 | 7.119 | 7.215 | 83,977 | +0.05(+0.67%) |
Feb 08, 2007 | 7.114 | 7.178 | 7.073 | 7.167 | 39,935 | +0.06(+0.79%) |
Feb 07, 2007 | 7.063 | 7.180 | 7.052 | 7.111 | 87,336 | +0.05(+0.72%) |
Feb 06, 2007 | 7.030 | 7.071 | 7.020 | 7.060 | 70,167 | +0.06(+0.80%) |
Feb 05, 2007 | 6.966 | 7.004 | 6.963 | 7.004 | 37,696 | +0.04(+0.54%) |
Feb 02, 2007 | 6.990 | 6.996 | 6.937 | 6.966 | 48,147 | -0.01(-0.15%) |