Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.106 | 7.270 | 7.056 | 7.056 | 328,252 | -0.02(-0.31%) |
Apr 27, 2007 | 6.969 | 7.341 | 6.947 | 7.078 | 460,315 | -0.03(-0.38%) |
Apr 26, 2007 | 7.166 | 7.188 | 7.051 | 7.106 | 372,130 | -0.06(-0.84%) |
Apr 25, 2007 | 7.242 | 7.362 | 7.106 | 7.166 | 530,753 | -0.15(-2.09%) |
Apr 24, 2007 | 7.160 | 7.494 | 6.980 | 7.319 | 1,276,945 | +0.73(+11.12%) |
Apr 23, 2007 | 6.592 | 6.734 | 6.559 | 6.586 | 299,863 | -0.02(-0.33%) |
Apr 20, 2007 | 6.499 | 6.652 | 6.477 | 6.608 | 375,424 | +0.11(+1.68%) |
Apr 19, 2007 | 6.532 | 6.641 | 6.433 | 6.499 | 332,978 | -0.15(-2.30%) |
Apr 18, 2007 | 6.575 | 6.712 | 6.564 | 6.652 | 239,305 | +0.02(+0.25%) |
Apr 17, 2007 | 6.717 | 6.772 | 6.586 | 6.636 | 244,977 | -0.08(-1.22%) |
Apr 16, 2007 | 6.701 | 6.832 | 6.696 | 6.717 | 311,938 | +0.01(+0.08%) |
Apr 13, 2007 | 6.646 | 6.756 | 6.646 | 6.712 | 304,437 | +0.03(+0.41%) |
Apr 12, 2007 | 6.805 | 6.810 | 6.641 | 6.685 | 313,951 | -0.15(-2.24%) |
Apr 11, 2007 | 6.947 | 6.996 | 6.657 | 6.838 | 495,808 | -0.13(-1.88%) |
Apr 10, 2007 | 7.379 | 7.379 | 6.630 | 6.969 | 1,724,170 | -0.52(-6.93%) |
Apr 09, 2007 | 7.461 | 7.537 | 7.406 | 7.488 | 238,573 | +0.04(+0.51%) |
Apr 05, 2007 | 7.417 | 7.532 | 7.384 | 7.450 | 273,701 | +0.07(+0.89%) |
Apr 04, 2007 | 7.423 | 7.548 | 7.379 | 7.384 | 319,073 | -0.06(-0.81%) |
Apr 03, 2007 | 7.455 | 7.516 | 7.368 | 7.444 | 352,371 | -0.01(-0.15%) |
Apr 02, 2007 | 7.362 | 7.510 | 7.270 | 7.455 | 385,486 | +0.10(+1.41%) |
Mar 30, 2007 | 7.390 | 7.434 | 7.253 | 7.352 | 298,582 | -0.05(-0.74%) |
Mar 29, 2007 | 7.313 | 7.428 | 7.248 | 7.406 | 267,663 | +0.08(+1.12%) |
Mar 28, 2007 | 7.461 | 7.461 | 7.040 | 7.324 | 493,979 | +0.11(+1.52%) |
Mar 27, 2007 | 7.182 | 7.373 | 7.167 | 7.215 | 438,909 | +0.03(+0.46%) |
Mar 26, 2007 | 7.106 | 7.335 | 7.013 | 7.182 | 575,943 | +0.07(+1.00%) |
Mar 23, 2007 | 7.029 | 7.177 | 6.914 | 7.111 | 489,039 | +0.08(+1.09%) |
Mar 22, 2007 | 6.805 | 7.133 | 6.805 | 7.035 | 687,545 | +0.17(+2.55%) |
Mar 21, 2007 | 7.040 | 7.237 | 6.805 | 6.860 | 799,514 | -0.23(-3.24%) |
Mar 20, 2007 | 6.690 | 7.089 | 6.663 | 7.089 | 754,141 | +0.37(+5.45%) |
Mar 19, 2007 | 6.772 | 6.832 | 6.717 | 6.723 | 696,144 | -0.03(-0.49%) |
Mar 16, 2007 | 6.794 | 6.832 | 6.717 | 6.756 | 273,152 | -0.07(-0.96%) |
Mar 15, 2007 | 6.668 | 6.832 | 6.570 | 6.821 | 587,652 | +0.26(+3.91%) |
Mar 14, 2007 | 6.548 | 6.641 | 6.422 | 6.564 | 1,062,055 | +0.03(+0.42%) |
Mar 13, 2007 | 6.275 | 6.559 | 6.204 | 6.537 | 911,848 | +0.26(+4.18%) |
Mar 12, 2007 | 6.226 | 6.368 | 6.204 | 6.275 | 384,206 | +0.01(+0.17%) |
Mar 09, 2007 | 6.127 | 6.340 | 6.094 | 6.264 | 442,385 | +0.16(+2.69%) |
Mar 08, 2007 | 6.089 | 6.122 | 5.941 | 6.100 | 469,280 | +0.13(+2.20%) |
Mar 07, 2007 | 5.876 | 6.067 | 5.837 | 5.969 | 564,599 | +0.26(+4.50%) |
Mar 06, 2007 | 5.570 | 5.876 | 5.570 | 5.712 | 545,938 | +0.20(+3.57%) |
Mar 05, 2007 | 5.504 | 5.613 | 5.411 | 5.515 | 303,888 | -0.05(-0.98%) |
Mar 02, 2007 | 5.706 | 5.712 | 5.553 | 5.570 | 163,927 | -0.17(-2.95%) |
Mar 01, 2007 | 5.690 | 5.843 | 5.471 | 5.739 | 237,281 | -0.01(-0.10%) |
Feb 28, 2007 | 5.783 | 5.859 | 5.641 | 5.745 | 241,866 | -0.05(-0.94%) |
Feb 27, 2007 | 5.919 | 5.991 | 5.745 | 5.799 | 263,821 | -0.21(-3.46%) |
Feb 26, 2007 | 6.040 | 6.094 | 5.980 | 6.007 | 163,196 | -0.04(-0.63%) |
Feb 23, 2007 | 6.001 | 6.122 | 5.991 | 6.045 | 233,633 | +0.04(+0.73%) |
Feb 22, 2007 | 6.012 | 6.056 | 5.980 | 6.001 | 195,213 | -0.01(-0.18%) |
Feb 21, 2007 | 5.843 | 6.105 | 5.777 | 6.012 | 529,655 | +0.12(+2.04%) |
Feb 20, 2007 | 5.701 | 5.914 | 5.646 | 5.892 | 193,383 | +0.22(+3.85%) |
Feb 16, 2007 | 5.488 | 5.690 | 5.444 | 5.674 | 196,493 | +0.20(+3.59%) |
Feb 15, 2007 | 5.400 | 5.493 | 5.373 | 5.477 | 119,469 | +0.06(+1.11%) |
Feb 14, 2007 | 5.471 | 5.504 | 5.417 | 5.417 | 184,693 | -0.09(-1.59%) |
Feb 13, 2007 | 5.624 | 5.646 | 5.466 | 5.504 | 146,272 | -0.12(-2.14%) |
Feb 12, 2007 | 5.701 | 5.728 | 5.570 | 5.624 | 86,089 | -0.04(-0.68%) |
Feb 09, 2007 | 5.788 | 5.821 | 5.652 | 5.663 | 115,627 | -0.15(-2.54%) |
Feb 08, 2007 | 5.805 | 5.870 | 5.739 | 5.810 | 192,834 | -0.01(-0.09%) |
Feb 07, 2007 | 5.816 | 5.870 | 5.756 | 5.816 | 160,268 | +0.00(+0.00%) |
Feb 06, 2007 | 5.646 | 5.848 | 5.608 | 5.816 | 166,306 | +0.16(+2.80%) |
Feb 05, 2007 | 5.695 | 5.734 | 5.592 | 5.657 | 97,149 | -0.07(-1.24%) |
Feb 02, 2007 | 5.777 | 5.791 | 5.684 | 5.728 | 122,945 | -0.09(-1.50%) |