Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.533 | 8.681 | 8.239 | 8.285 | 605,994 | -0.24(-2.76%) |
Apr 27, 2007 | 8.816 | 8.841 | 8.434 | 8.520 | 725,270 | -0.30(-3.36%) |
Apr 26, 2007 | 8.821 | 8.894 | 8.629 | 8.816 | 502,110 | -0.01(-0.10%) |
Apr 25, 2007 | 8.639 | 8.982 | 8.587 | 8.825 | 892,640 | +0.25(+2.90%) |
Apr 24, 2007 | 8.832 | 8.832 | 8.483 | 8.577 | 300,111 | -0.20(-2.25%) |
Apr 23, 2007 | 8.512 | 8.791 | 8.512 | 8.774 | 634,851 | +0.24(+2.80%) |
Apr 20, 2007 | 8.629 | 8.716 | 8.421 | 8.535 | 436,701 | +0.11(+1.26%) |
Apr 19, 2007 | 8.361 | 8.602 | 8.317 | 8.429 | 607,918 | +0.06(+0.66%) |
Apr 18, 2007 | 8.434 | 8.629 | 8.344 | 8.374 | 609,842 | -0.09(-1.10%) |
Apr 17, 2007 | 8.379 | 8.502 | 8.378 | 8.467 | 388,606 | +0.08(+0.94%) |
Apr 16, 2007 | 8.195 | 8.508 | 8.184 | 8.388 | 619,461 | +0.25(+3.11%) |
Apr 13, 2007 | 8.026 | 8.234 | 7.979 | 8.135 | 1,008,067 | +0.10(+1.21%) |
Apr 12, 2007 | 7.909 | 8.159 | 7.776 | 8.038 | 529,043 | +0.16(+2.05%) |
Apr 11, 2007 | 7.901 | 7.964 | 7.707 | 7.877 | 786,831 | -0.06(-0.79%) |
Apr 10, 2007 | 7.849 | 8.056 | 7.849 | 7.939 | 679,099 | +0.07(+0.87%) |
Apr 09, 2007 | 7.862 | 8.178 | 7.862 | 7.871 | 619,461 | +0.00(+0.05%) |
Apr 05, 2007 | 7.823 | 7.921 | 7.797 | 7.867 | 550,204 | +0.09(+1.14%) |
Apr 04, 2007 | 7.803 | 7.914 | 7.727 | 7.778 | 661,784 | -0.04(-0.49%) |
Apr 03, 2007 | 7.392 | 7.927 | 7.381 | 7.816 | 2,606,739 | +0.44(+5.89%) |
Apr 02, 2007 | 7.143 | 7.399 | 7.143 | 7.381 | 575,214 | +0.24(+3.34%) |
Mar 30, 2007 | 6.991 | 7.189 | 6.978 | 7.143 | 1,013,839 | +0.17(+2.42%) |
Mar 29, 2007 | 7.098 | 7.098 | 6.887 | 6.974 | 584,833 | -0.03(-0.44%) |
Mar 28, 2007 | 7.080 | 7.110 | 6.991 | 7.004 | 879,173 | -0.11(-1.48%) |
Mar 27, 2007 | 7.262 | 7.262 | 6.973 | 7.110 | 569,442 | -0.19(-2.66%) |
Mar 26, 2007 | 7.160 | 7.328 | 7.080 | 7.304 | 386,682 | +0.11(+1.55%) |
Mar 23, 2007 | 7.325 | 7.386 | 7.073 | 7.193 | 284,721 | -0.15(-2.02%) |
Mar 22, 2007 | 7.355 | 7.471 | 7.210 | 7.341 | 448,243 | +0.02(+0.22%) |
Mar 21, 2007 | 7.111 | 7.342 | 7.080 | 7.325 | 338,587 | +0.24(+3.35%) |
Mar 20, 2007 | 6.942 | 7.101 | 6.898 | 7.087 | 223,160 | +0.12(+1.66%) |
Mar 19, 2007 | 6.908 | 7.075 | 6.908 | 6.972 | 280,873 | +0.09(+1.38%) |
Mar 16, 2007 | 6.959 | 7.010 | 6.825 | 6.877 | 1,025,381 | -0.08(-1.17%) |
Mar 15, 2007 | 6.872 | 7.040 | 6.872 | 6.959 | 280,873 | +0.06(+0.90%) |
Mar 14, 2007 | 6.926 | 7.011 | 6.861 | 6.896 | 584,833 | -0.06(-0.81%) |
Mar 13, 2007 | 7.133 | 7.153 | 6.953 | 6.953 | 371,292 | -0.18(-2.53%) |
Mar 12, 2007 | 7.032 | 7.134 | 7.017 | 7.133 | 654,089 | +0.04(+0.53%) |
Mar 09, 2007 | 7.146 | 7.146 | 7.031 | 7.095 | 621,385 | +0.02(+0.26%) |
Mar 08, 2007 | 7.277 | 7.277 | 7.051 | 7.077 | 1,079,248 | -0.12(-1.70%) |
Mar 07, 2007 | 7.399 | 7.399 | 7.173 | 7.199 | 677,175 | -0.23(-3.07%) |
Mar 06, 2007 | 7.262 | 7.560 | 7.151 | 7.427 | 648,318 | +0.26(+3.69%) |
Mar 05, 2007 | 7.167 | 7.301 | 7.011 | 7.163 | 742,584 | -0.01(-0.15%) |
Mar 02, 2007 | 7.433 | 7.433 | 7.105 | 7.174 | 840,697 | -0.27(-3.64%) |
Mar 01, 2007 | 7.017 | 7.485 | 6.809 | 7.445 | 813,764 | +0.77(+11.52%) |
Feb 28, 2007 | 6.757 | 6.786 | 6.596 | 6.676 | 598,299 | -0.06(-0.94%) |
Feb 27, 2007 | 7.142 | 7.159 | 6.733 | 6.739 | 571,366 | -0.48(-6.64%) |
Feb 26, 2007 | 7.422 | 7.422 | 7.189 | 7.219 | 594,452 | -0.18(-2.37%) |
Feb 23, 2007 | 7.612 | 7.612 | 7.361 | 7.394 | 221,236 | -0.24(-3.20%) |
Feb 22, 2007 | 7.561 | 7.644 | 7.460 | 7.638 | 488,643 | +0.10(+1.36%) |
Feb 21, 2007 | 7.422 | 7.536 | 7.422 | 7.536 | 121,198 | +0.07(+0.95%) |
Feb 20, 2007 | 7.419 | 7.497 | 7.365 | 7.464 | 250,093 | +0.03(+0.43%) |
Feb 16, 2007 | 7.543 | 7.569 | 7.373 | 7.432 | 242,397 | -0.11(-1.47%) |
Feb 15, 2007 | 7.527 | 7.656 | 7.527 | 7.543 | 155,827 | +0.02(+0.21%) |
Feb 14, 2007 | 7.412 | 7.580 | 7.381 | 7.527 | 300,111 | +0.15(+2.04%) |
Feb 13, 2007 | 7.363 | 7.573 | 7.318 | 7.377 | 219,312 | +0.02(+0.23%) |
Feb 12, 2007 | 7.407 | 7.407 | 7.216 | 7.360 | 363,596 | -0.05(-0.63%) |
Feb 09, 2007 | 7.474 | 7.474 | 7.382 | 7.407 | 663,708 | -0.09(-1.15%) |
Feb 08, 2007 | 7.426 | 7.782 | 7.426 | 7.494 | 361,673 | -0.09(-1.23%) |
Feb 07, 2007 | 7.319 | 7.763 | 7.303 | 7.587 | 450,167 | +0.28(+3.84%) |
Feb 06, 2007 | 7.476 | 7.476 | 7.187 | 7.306 | 411,691 | -0.14(-1.88%) |
Feb 05, 2007 | 7.568 | 7.639 | 7.398 | 7.446 | 244,321 | -0.12(-1.53%) |
Feb 02, 2007 | 7.652 | 7.718 | 7.512 | 7.562 | 238,550 | -0.09(-1.18%) |