Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.620 | 6.710 | 6.440 | 6.450 | 128,800 | -0.14(-2.12%) |
Apr 27, 2007 | 6.750 | 6.750 | 6.570 | 6.590 | 43,931 | -0.18(-2.66%) |
Apr 26, 2007 | 6.880 | 6.900 | 6.610 | 6.770 | 119,400 | +0.10(+1.50%) |
Apr 25, 2007 | 6.600 | 6.670 | 6.540 | 6.670 | 113,865 | +0.07(+1.06%) |
Apr 24, 2007 | 6.610 | 6.750 | 6.520 | 6.600 | 56,404 | +0.05(+0.76%) |
Apr 23, 2007 | 6.610 | 6.694 | 6.550 | 6.550 | 27,380 | -0.13(-1.95%) |
Apr 20, 2007 | 6.610 | 6.680 | 6.400 | 6.680 | 74,479 | +0.07(+1.06%) |
Apr 19, 2007 | 6.660 | 6.750 | 6.600 | 6.610 | 47,597 | -0.11(-1.64%) |
Apr 18, 2007 | 6.670 | 6.770 | 6.630 | 6.720 | 43,814 | +0.00(+0.00%) |
Apr 17, 2007 | 6.760 | 6.760 | 6.650 | 6.720 | 45,771 | -0.01(-0.15%) |
Apr 16, 2007 | 6.730 | 6.840 | 6.660 | 6.730 | 120,614 | +0.17(+2.59%) |
Apr 13, 2007 | 6.410 | 6.580 | 6.410 | 6.560 | 52,895 | +0.07(+1.08%) |
Apr 12, 2007 | 6.600 | 6.610 | 6.310 | 6.490 | 139,237 | -0.13(-1.96%) |
Apr 11, 2007 | 6.690 | 6.690 | 6.580 | 6.620 | 28,560 | -0.04(-0.60%) |
Apr 10, 2007 | 6.620 | 6.710 | 6.610 | 6.660 | 67,829 | +0.01(+0.15%) |
Apr 09, 2007 | 6.600 | 6.720 | 6.600 | 6.650 | 36,982 | +0.03(+0.45%) |
Apr 05, 2007 | 6.700 | 6.810 | 6.620 | 6.620 | 101,693 | -0.06(-0.90%) |
Apr 04, 2007 | 6.650 | 6.760 | 6.650 | 6.680 | 54,924 | +0.07(+1.06%) |
Apr 03, 2007 | 6.710 | 6.760 | 6.590 | 6.610 | 135,843 | -0.11(-1.64%) |
Apr 02, 2007 | 6.710 | 6.940 | 6.690 | 6.720 | 136,006 | +0.02(+0.30%) |
Mar 30, 2007 | 7.150 | 7.150 | 6.630 | 6.700 | 209,266 | -0.46(-6.42%) |
Mar 29, 2007 | 7.270 | 7.350 | 6.740 | 7.160 | 227,081 | -0.07(-0.97%) |
Mar 28, 2007 | 7.400 | 7.413 | 7.170 | 7.230 | 87,024 | -0.18(-2.43%) |
Mar 27, 2007 | 7.160 | 7.580 | 7.150 | 7.410 | 107,923 | +0.26(+3.64%) |
Mar 26, 2007 | 7.100 | 7.200 | 7.100 | 7.150 | 76,902 | +0.00(+0.00%) |
Mar 23, 2007 | 7.200 | 7.340 | 7.140 | 7.150 | 63,230 | +0.00(+0.00%) |
Mar 22, 2007 | 7.380 | 7.380 | 7.130 | 7.150 | 50,933 | -0.18(-2.46%) |
Mar 21, 2007 | 7.250 | 7.349 | 7.130 | 7.330 | 42,303 | +0.12(+1.66%) |
Mar 20, 2007 | 7.080 | 7.230 | 7.030 | 7.210 | 51,622 | +0.07(+1.04%) |
Mar 19, 2007 | 7.290 | 7.290 | 7.090 | 7.136 | 80,588 | -0.11(-1.58%) |
Mar 16, 2007 | 7.210 | 7.250 | 7.130 | 7.250 | 48,129 | +0.02(+0.28%) |
Mar 15, 2007 | 7.270 | 7.290 | 7.190 | 7.230 | 31,479 | -0.07(-0.96%) |
Mar 14, 2007 | 7.480 | 7.480 | 7.130 | 7.300 | 48,404 | -0.12(-1.62%) |
Mar 13, 2007 | 7.440 | 7.460 | 7.400 | 7.420 | 38,700 | -0.02(-0.27%) |
Mar 12, 2007 | 7.430 | 7.540 | 7.400 | 7.440 | 29,585 | -0.06(-0.80%) |
Mar 09, 2007 | 7.560 | 7.570 | 7.400 | 7.500 | 45,624 | -0.04(-0.53%) |
Mar 08, 2007 | 7.550 | 7.630 | 7.540 | 7.540 | 42,067 | +0.03(+0.40%) |
Mar 07, 2007 | 7.540 | 7.630 | 7.480 | 7.510 | 84,666 | -0.01(-0.13%) |
Mar 06, 2007 | 7.570 | 7.570 | 7.430 | 7.520 | 43,404 | +0.10(+1.35%) |
Mar 05, 2007 | 7.460 | 7.460 | 7.400 | 7.420 | 74,532 | -0.07(-0.93%) |
Mar 02, 2007 | 7.650 | 7.670 | 7.450 | 7.490 | 67,685 | -0.17(-2.22%) |
Mar 01, 2007 | 7.550 | 7.770 | 7.450 | 7.660 | 74,616 | +0.02(+0.26%) |
Feb 28, 2007 | 7.640 | 7.780 | 7.560 | 7.640 | 98,422 | +0.03(+0.39%) |
Feb 27, 2007 | 7.910 | 7.970 | 7.600 | 7.610 | 103,549 | -0.39(-4.87%) |
Feb 26, 2007 | 8.220 | 8.240 | 8.000 | 8.000 | 60,026 | -0.23(-2.79%) |
Feb 23, 2007 | 8.160 | 8.250 | 8.120 | 8.230 | 43,998 | +0.07(+0.86%) |
Feb 22, 2007 | 8.300 | 8.300 | 8.020 | 8.160 | 65,692 | -0.03(-0.37%) |
Feb 21, 2007 | 8.230 | 8.320 | 8.120 | 8.190 | 53,184 | -0.11(-1.33%) |
Feb 20, 2007 | 8.070 | 8.330 | 7.990 | 8.300 | 84,015 | +0.25(+3.11%) |
Feb 16, 2007 | 8.080 | 8.141 | 7.770 | 8.050 | 134,388 | -0.25(-3.01%) |
Feb 15, 2007 | 7.920 | 8.350 | 7.920 | 8.300 | 142,336 | +0.39(+4.93%) |
Feb 14, 2007 | 8.020 | 8.140 | 7.910 | 7.910 | 44,332 | -0.16(-1.98%) |
Feb 13, 2007 | 8.090 | 8.130 | 7.930 | 8.070 | 46,068 | -0.02(-0.25%) |
Feb 12, 2007 | 8.180 | 8.240 | 8.060 | 8.090 | 41,840 | -0.08(-0.98%) |
Feb 09, 2007 | 8.370 | 8.390 | 8.100 | 8.170 | 57,247 | -0.18(-2.16%) |
Feb 08, 2007 | 8.170 | 8.390 | 8.001 | 8.350 | 64,251 | +0.20(+2.45%) |
Feb 07, 2007 | 7.810 | 8.200 | 7.810 | 8.150 | 71,555 | +0.34(+4.35%) |
Feb 06, 2007 | 7.940 | 7.940 | 7.740 | 7.810 | 46,525 | -0.13(-1.64%) |
Feb 05, 2007 | 8.120 | 8.140 | 7.840 | 7.940 | 48,037 | -0.18(-2.22%) |
Feb 02, 2007 | 8.190 | 8.190 | 8.070 | 8.120 | 78,014 | -0.08(-0.98%) |