Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.450 | 8.605 | 7.133 | 7.152 | 336,104 | -0.02(-0.26%) |
Apr 27, 2007 | 7.182 | 7.182 | 7.148 | 7.171 | 261,205 | +0.00(+0.00%) |
Apr 26, 2007 | 7.171 | 7.182 | 7.156 | 7.171 | 286,171 | +0.00(+0.05%) |
Apr 25, 2007 | 7.171 | 7.182 | 7.148 | 7.167 | 373,150 | +0.01(+0.16%) |
Apr 24, 2007 | 7.148 | 7.174 | 7.141 | 7.156 | 365,902 | +0.01(+0.16%) |
Apr 23, 2007 | 7.152 | 7.160 | 7.119 | 7.145 | 399,727 | -0.00(-0.05%) |
Apr 20, 2007 | 7.137 | 7.171 | 7.137 | 7.148 | 349,258 | +0.00(+0.00%) |
Apr 19, 2007 | 7.133 | 7.189 | 7.100 | 7.148 | 564,826 | -0.01(-0.10%) |
Apr 18, 2007 | 7.182 | 7.182 | 7.148 | 7.156 | 437,579 | -0.02(-0.31%) |
Apr 17, 2007 | 7.178 | 7.186 | 7.163 | 7.178 | 487,512 | +0.00(+0.00%) |
Apr 16, 2007 | 7.163 | 7.182 | 7.158 | 7.178 | 511,136 | +0.03(+0.36%) |
Apr 13, 2007 | 7.141 | 7.167 | 7.137 | 7.152 | 437,848 | +0.00(+0.05%) |
Apr 12, 2007 | 7.126 | 7.156 | 7.119 | 7.148 | 416,908 | +0.04(+0.52%) |
Apr 11, 2007 | 7.122 | 7.133 | 7.111 | 7.111 | 336,641 | -0.02(-0.26%) |
Apr 10, 2007 | 7.104 | 7.130 | 7.085 | 7.130 | 327,782 | +0.03(+0.42%) |
Apr 09, 2007 | 7.078 | 7.100 | 7.070 | 7.100 | 241,071 | +0.03(+0.42%) |
Apr 05, 2007 | 7.078 | 7.078 | 7.051 | 7.070 | 310,869 | -0.01(-0.11%) |
Apr 04, 2007 | 7.033 | 7.078 | 7.027 | 7.078 | 259,594 | +0.04(+0.58%) |
Apr 03, 2007 | 6.996 | 7.040 | 6.996 | 7.037 | 256,373 | +0.03(+0.48%) |
Apr 02, 2007 | 6.977 | 7.003 | 6.958 | 7.003 | 340,399 | +0.03(+0.43%) |
Mar 30, 2007 | 6.940 | 6.977 | 6.940 | 6.973 | 374,224 | -0.01(-0.16%) |
Mar 29, 2007 | 6.929 | 6.988 | 6.902 | 6.984 | 466,304 | +0.06(+0.86%) |
Mar 28, 2007 | 6.929 | 6.932 | 6.895 | 6.925 | 397,043 | +0.00(+0.00%) |
Mar 27, 2007 | 6.906 | 6.936 | 6.895 | 6.925 | 395,969 | +0.01(+0.22%) |
Mar 26, 2007 | 6.899 | 6.921 | 6.891 | 6.910 | 346,305 | +0.02(+0.32%) |
Mar 23, 2007 | 6.876 | 6.910 | 6.876 | 6.888 | 379,862 | +0.01(+0.22%) |
Mar 22, 2007 | 6.880 | 6.891 | 6.854 | 6.873 | 495,834 | -0.01(-0.11%) |
Mar 21, 2007 | 6.917 | 6.921 | 6.854 | 6.880 | 407,244 | -0.07(-1.02%) |
Mar 20, 2007 | 6.929 | 6.955 | 6.925 | 6.951 | 455,834 | +0.03(+0.48%) |
Mar 19, 2007 | 6.917 | 6.936 | 6.902 | 6.917 | 383,083 | +0.01(+0.16%) |
Mar 16, 2007 | 6.902 | 6.929 | 6.888 | 6.906 | 329,929 | +0.01(+0.22%) |
Mar 15, 2007 | 6.899 | 6.914 | 6.880 | 6.891 | 379,862 | -0.01(-0.11%) |
Mar 14, 2007 | 6.929 | 6.932 | 6.873 | 6.899 | 432,747 | -0.03(-0.48%) |
Mar 13, 2007 | 6.988 | 6.988 | 6.906 | 6.932 | 447,780 | -0.06(-0.80%) |
Mar 12, 2007 | 6.966 | 6.992 | 6.947 | 6.988 | 295,299 | +0.04(+0.59%) |
Mar 09, 2007 | 6.921 | 6.958 | 6.921 | 6.947 | 394,895 | +0.02(+0.32%) |
Mar 08, 2007 | 6.869 | 6.943 | 6.862 | 6.925 | 853,951 | +0.07(+0.98%) |
Mar 07, 2007 | 6.854 | 6.888 | 6.835 | 6.858 | 637,309 | -0.00(-0.05%) |
Mar 06, 2007 | 6.884 | 6.899 | 6.839 | 6.862 | 605,094 | +0.00(+0.05%) |
Mar 05, 2007 | 6.888 | 6.906 | 6.828 | 6.858 | 723,751 | -0.06(-0.81%) |
Mar 02, 2007 | 7.022 | 7.033 | 6.902 | 6.914 | 788,180 | -0.10(-1.38%) |
Mar 01, 2007 | 6.895 | 7.066 | 6.731 | 7.011 | 802,139 | -0.06(-0.79%) |
Feb 28, 2007 | 6.992 | 7.078 | 6.988 | 7.066 | 423,888 | +0.08(+1.17%) |
Feb 27, 2007 | 7.122 | 7.122 | 6.891 | 6.984 | 648,852 | -0.14(-1.94%) |
Feb 26, 2007 | 7.133 | 7.133 | 7.100 | 7.122 | 236,776 | +0.01(+0.21%) |
Feb 23, 2007 | 7.066 | 7.107 | 7.063 | 7.107 | 308,184 | +0.03(+0.37%) |
Feb 22, 2007 | 7.096 | 7.119 | 7.063 | 7.081 | 489,928 | -0.02(-0.31%) |
Feb 21, 2007 | 7.111 | 7.141 | 7.085 | 7.104 | 482,679 | -0.02(-0.31%) |
Feb 20, 2007 | 7.171 | 7.189 | 7.119 | 7.126 | 372,345 | -0.04(-0.62%) |
Feb 16, 2007 | 7.227 | 7.227 | 7.152 | 7.171 | 304,426 | -0.07(-1.03%) |
Feb 15, 2007 | 7.197 | 7.264 | 7.193 | 7.245 | 570,195 | +0.07(+0.93%) |
Feb 14, 2007 | 7.249 | 7.256 | 7.178 | 7.178 | 514,089 | -0.06(-0.87%) |
Feb 13, 2007 | 7.163 | 7.275 | 7.163 | 7.241 | 1,219,451 | +0.06(+0.88%) |
Feb 12, 2007 | 7.141 | 7.178 | 7.137 | 7.178 | 302,281 | +0.04(+0.57%) |
Feb 09, 2007 | 7.081 | 7.167 | 7.066 | 7.137 | 722,140 | +0.06(+0.79%) |
Feb 08, 2007 | 7.078 | 7.081 | 7.063 | 7.081 | 310,064 | +0.01(+0.11%) |
Feb 07, 2007 | 7.085 | 7.085 | 7.063 | 7.074 | 418,787 | +0.01(+0.11%) |
Feb 06, 2007 | 7.070 | 7.074 | 7.051 | 7.066 | 340,667 | +0.01(+0.16%) |
Feb 05, 2007 | 7.078 | 7.078 | 7.029 | 7.055 | 622,007 | -0.02(-0.32%) |
Feb 02, 2007 | 7.066 | 7.078 | 7.051 | 7.078 | 791,401 | +0.01(+0.16%) |