Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.561 | 7.569 | 7.467 | 7.467 | 153,309 | -0.12(-1.56%) |
Apr 27, 2007 | 7.645 | 7.645 | 7.539 | 7.586 | 112,206 | -0.10(-1.27%) |
Apr 26, 2007 | 7.675 | 7.688 | 7.594 | 7.683 | 131,104 | +0.04(+0.50%) |
Apr 25, 2007 | 7.603 | 7.658 | 7.595 | 7.645 | 137,955 | +0.06(+0.73%) |
Apr 24, 2007 | 7.514 | 7.603 | 7.514 | 7.590 | 98,269 | +0.01(+0.11%) |
Apr 23, 2007 | 7.611 | 7.620 | 7.582 | 7.582 | 126,144 | -0.02(-0.22%) |
Apr 20, 2007 | 7.578 | 7.654 | 7.573 | 7.599 | 88,584 | +0.11(+1.53%) |
Apr 19, 2007 | 7.408 | 7.544 | 7.400 | 7.484 | 158,270 | -0.10(-1.28%) |
Apr 18, 2007 | 7.616 | 7.616 | 7.561 | 7.582 | 76,773 | -0.02(-0.22%) |
Apr 17, 2007 | 7.679 | 7.679 | 7.582 | 7.599 | 104,647 | -0.06(-0.83%) |
Apr 16, 2007 | 7.594 | 7.671 | 7.590 | 7.662 | 201,027 | +0.07(+0.89%) |
Apr 13, 2007 | 7.578 | 7.599 | 7.552 | 7.594 | 63,308 | +0.04(+0.56%) |
Apr 12, 2007 | 7.434 | 7.556 | 7.421 | 7.552 | 130,159 | +0.13(+1.77%) |
Apr 11, 2007 | 7.548 | 7.548 | 7.408 | 7.421 | 207,169 | -0.03(-0.40%) |
Apr 10, 2007 | 7.493 | 7.493 | 7.438 | 7.451 | 239,059 | -0.01(-0.17%) |
Apr 09, 2007 | 7.442 | 7.484 | 7.434 | 7.463 | 220,397 | +0.09(+1.26%) |
Apr 05, 2007 | 7.366 | 7.400 | 7.345 | 7.370 | 161,814 | +0.03(+0.35%) |
Apr 04, 2007 | 7.302 | 7.357 | 7.281 | 7.345 | 417,881 | +0.08(+1.17%) |
Apr 03, 2007 | 7.243 | 7.298 | 7.222 | 7.260 | 389,770 | +0.07(+0.94%) |
Apr 02, 2007 | 7.171 | 7.218 | 7.158 | 7.192 | 168,192 | +0.05(+0.65%) |
Mar 30, 2007 | 7.188 | 7.197 | 7.108 | 7.146 | 153,782 | -0.03(-0.35%) |
Mar 29, 2007 | 7.074 | 7.171 | 7.074 | 7.171 | 145,278 | +0.13(+1.86%) |
Mar 28, 2007 | 7.125 | 7.125 | 7.006 | 7.040 | 154,491 | -0.07(-1.01%) |
Mar 27, 2007 | 7.180 | 7.192 | 7.074 | 7.112 | 153,309 | -0.07(-0.94%) |
Mar 26, 2007 | 7.184 | 7.205 | 7.133 | 7.180 | 100,631 | +0.03(+0.41%) |
Mar 23, 2007 | 7.133 | 7.197 | 7.116 | 7.150 | 166,302 | +0.02(+0.24%) |
Mar 22, 2007 | 7.192 | 7.197 | 7.129 | 7.133 | 149,057 | -0.03(-0.41%) |
Mar 21, 2007 | 7.006 | 7.197 | 6.985 | 7.163 | 193,704 | +0.17(+2.48%) |
Mar 20, 2007 | 6.943 | 7.010 | 6.913 | 6.989 | 114,332 | +0.04(+0.64%) |
Mar 19, 2007 | 6.875 | 6.944 | 6.875 | 6.944 | 111,734 | +0.12(+1.76%) |
Mar 16, 2007 | 6.909 | 6.955 | 6.794 | 6.824 | 107,482 | -0.07(-1.02%) |
Mar 15, 2007 | 6.976 | 6.976 | 6.794 | 6.894 | 97,324 | +0.00(+0.03%) |
Mar 14, 2007 | 6.773 | 6.892 | 6.646 | 6.892 | 328,352 | +0.08(+1.12%) |
Mar 13, 2007 | 7.010 | 7.031 | 6.794 | 6.816 | 392,369 | -0.19(-2.78%) |
Mar 12, 2007 | 6.976 | 7.031 | 6.968 | 7.010 | 171,971 | +0.08(+1.16%) |
Mar 09, 2007 | 6.943 | 7.019 | 6.921 | 6.930 | 148,349 | +0.02(+0.24%) |
Mar 08, 2007 | 6.816 | 6.970 | 6.816 | 6.913 | 179,530 | +0.15(+2.25%) |
Mar 07, 2007 | 7.010 | 7.010 | 6.625 | 6.761 | 372,999 | -0.12(-1.72%) |
Mar 06, 2007 | 6.701 | 6.896 | 6.701 | 6.879 | 332,132 | +0.25(+3.83%) |
Mar 05, 2007 | 6.540 | 6.697 | 6.456 | 6.625 | 265,044 | -0.12(-1.76%) |
Mar 02, 2007 | 6.820 | 6.858 | 6.714 | 6.744 | 179,058 | -0.08(-1.12%) |
Mar 01, 2007 | 6.985 | 6.985 | 6.693 | 6.820 | 368,935 | -0.18(-2.54%) |
Feb 28, 2007 | 6.900 | 7.070 | 6.862 | 6.998 | 318,667 | +0.22(+3.18%) |
Feb 27, 2007 | 7.264 | 7.264 | 6.680 | 6.782 | 820,408 | -0.62(-8.35%) |
Feb 26, 2007 | 7.451 | 7.489 | 7.400 | 7.400 | 160,172 | -0.04(-0.51%) |
Feb 23, 2007 | 7.434 | 7.451 | 7.400 | 7.438 | 82,442 | +0.00(+0.06%) |
Feb 22, 2007 | 7.429 | 7.480 | 7.408 | 7.434 | 115,041 | -0.00(-0.06%) |
Feb 21, 2007 | 7.493 | 7.493 | 7.417 | 7.438 | 85,749 | -0.06(-0.78%) |
Feb 20, 2007 | 7.459 | 7.506 | 7.421 | 7.497 | 132,049 | -0.00(-0.01%) |
Feb 16, 2007 | 7.463 | 7.535 | 7.421 | 7.497 | 151,656 | +0.05(+0.68%) |
Feb 15, 2007 | 7.396 | 7.455 | 7.396 | 7.446 | 128,506 | +0.02(+0.29%) |
Feb 14, 2007 | 7.336 | 7.446 | 7.336 | 7.425 | 216,464 | +0.10(+1.33%) |
Feb 13, 2007 | 7.247 | 7.357 | 7.247 | 7.328 | 97,797 | +0.04(+0.58%) |
Feb 12, 2007 | 7.302 | 7.409 | 7.256 | 7.285 | 93,545 | -0.00(-0.06%) |
Feb 09, 2007 | 7.408 | 7.425 | 7.285 | 7.290 | 123,545 | -0.09(-1.20%) |
Feb 08, 2007 | 7.396 | 7.400 | 7.319 | 7.379 | 72,284 | +0.01(+0.17%) |
Feb 07, 2007 | 7.366 | 7.383 | 7.345 | 7.366 | 130,396 | +0.03(+0.40%) |
Feb 06, 2007 | 7.345 | 7.366 | 7.319 | 7.336 | 139,608 | +0.03(+0.41%) |
Feb 05, 2007 | 7.290 | 7.345 | 7.260 | 7.307 | 191,342 | -0.06(-0.86%) |
Feb 02, 2007 | 7.370 | 7.391 | 7.349 | 7.370 | 176,223 | +0.05(+0.63%) |