Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.240 | 7.240 | 7.195 | 7.240 | 11,383 | +0.00(+0.00%) |
Apr 27, 2007 | 7.199 | 7.240 | 7.172 | 7.240 | 21,015 | +0.05(+0.70%) |
Apr 26, 2007 | 7.218 | 7.250 | 7.181 | 7.190 | 24,518 | -0.03(-0.38%) |
Apr 25, 2007 | 7.222 | 7.263 | 7.199 | 7.218 | 29,334 | +0.00(+0.00%) |
Apr 24, 2007 | 7.218 | 7.263 | 7.218 | 7.218 | 7,224 | -0.02(-0.32%) |
Apr 23, 2007 | 7.213 | 7.268 | 7.204 | 7.240 | 12,696 | +0.03(+0.38%) |
Apr 20, 2007 | 7.250 | 7.272 | 7.149 | 7.213 | 25,612 | -0.05(-0.75%) |
Apr 19, 2007 | 7.277 | 7.345 | 7.240 | 7.268 | 20,796 | -0.04(-0.56%) |
Apr 18, 2007 | 7.245 | 7.309 | 7.245 | 7.309 | 22,110 | +0.09(+1.20%) |
Apr 17, 2007 | 7.213 | 7.263 | 7.213 | 7.222 | 7,442 | +0.00(+0.00%) |
Apr 16, 2007 | 7.286 | 7.286 | 7.222 | 7.222 | 7,442 | -0.04(-0.57%) |
Apr 13, 2007 | 7.240 | 7.281 | 7.181 | 7.263 | 42,906 | -0.01(-0.19%) |
Apr 12, 2007 | 7.263 | 7.286 | 7.263 | 7.277 | 8,099 | -0.03(-0.44%) |
Apr 11, 2007 | 7.213 | 7.373 | 7.213 | 7.309 | 21,453 | +0.06(+0.88%) |
Apr 10, 2007 | 7.268 | 7.291 | 7.236 | 7.245 | 10,945 | -0.05(-0.63%) |
Apr 09, 2007 | 7.309 | 7.355 | 7.286 | 7.291 | 15,761 | +0.00(+0.06%) |
Apr 05, 2007 | 7.263 | 7.359 | 7.245 | 7.286 | 41,593 | +0.06(+0.89%) |
Apr 04, 2007 | 7.236 | 7.259 | 7.222 | 7.222 | 12,477 | -0.01(-0.19%) |
Apr 03, 2007 | 7.218 | 7.263 | 7.218 | 7.236 | 8,975 | +0.00(+0.00%) |
Apr 02, 2007 | 7.218 | 7.236 | 7.195 | 7.236 | 14,667 | +0.02(+0.25%) |
Mar 30, 2007 | 7.227 | 7.231 | 7.195 | 7.218 | 11,164 | +0.01(+0.13%) |
Mar 29, 2007 | 7.222 | 7.245 | 7.208 | 7.208 | 15,761 | -0.01(-0.13%) |
Mar 28, 2007 | 7.218 | 7.240 | 7.218 | 7.218 | 8,756 | -0.02(-0.32%) |
Mar 27, 2007 | 7.277 | 7.277 | 7.222 | 7.240 | 21,891 | -0.02(-0.25%) |
Mar 26, 2007 | 7.240 | 7.259 | 7.240 | 7.259 | 3,283 | +0.01(+0.13%) |
Mar 23, 2007 | 7.218 | 7.281 | 7.218 | 7.250 | 11,602 | +0.00(+0.06%) |
Mar 22, 2007 | 7.277 | 7.300 | 7.240 | 7.245 | 18,607 | -0.03(-0.38%) |
Mar 21, 2007 | 7.250 | 7.272 | 7.240 | 7.272 | 5,034 | -0.02(-0.25%) |
Mar 20, 2007 | 7.268 | 7.291 | 7.245 | 7.291 | 31,742 | +0.00(+0.06%) |
Mar 19, 2007 | 7.327 | 7.327 | 7.263 | 7.286 | 16,637 | -0.04(-0.50%) |
Mar 16, 2007 | 7.268 | 7.323 | 7.268 | 7.323 | 15,323 | +0.05(+0.75%) |
Mar 15, 2007 | 7.250 | 7.268 | 7.250 | 7.268 | 2,626 | +0.02(+0.32%) |
Mar 14, 2007 | 7.204 | 7.286 | 7.204 | 7.245 | 23,861 | +0.01(+0.19%) |
Mar 13, 2007 | 7.213 | 7.231 | 7.172 | 7.231 | 10,507 | +0.02(+0.25%) |
Mar 12, 2007 | 7.199 | 7.213 | 7.195 | 7.213 | 22,985 | +0.03(+0.38%) |
Mar 09, 2007 | 7.149 | 7.186 | 7.149 | 7.186 | 15,980 | +0.04(+0.51%) |
Mar 08, 2007 | 7.126 | 7.167 | 7.099 | 7.149 | 11,383 | +0.00(+0.00%) |
Mar 07, 2007 | 7.103 | 7.149 | 7.103 | 7.149 | 6,567 | +0.03(+0.45%) |
Mar 06, 2007 | 7.090 | 7.122 | 7.080 | 7.117 | 25,174 | +0.02(+0.26%) |
Mar 05, 2007 | 7.035 | 7.149 | 7.035 | 7.099 | 22,110 | +0.03(+0.45%) |
Mar 02, 2007 | 7.035 | 7.071 | 7.035 | 7.067 | 10,288 | +0.04(+0.59%) |
Mar 01, 2007 | 6.989 | 7.035 | 6.975 | 7.026 | 13,353 | +0.01(+0.13%) |
Feb 28, 2007 | 6.962 | 7.017 | 6.957 | 7.017 | 24,518 | +0.03(+0.39%) |
Feb 27, 2007 | 6.985 | 6.989 | 6.953 | 6.989 | 28,020 | -0.00(-0.07%) |
Feb 26, 2007 | 6.994 | 6.998 | 6.994 | 6.994 | 4,597 | +0.02(+0.33%) |
Feb 23, 2007 | 6.966 | 7.012 | 6.957 | 6.971 | 25,393 | -0.00(-0.07%) |
Feb 22, 2007 | 6.998 | 7.017 | 6.957 | 6.975 | 20,358 | -0.03(-0.46%) |
Feb 21, 2007 | 7.012 | 7.039 | 6.975 | 7.007 | 11,602 | -0.04(-0.52%) |
Feb 20, 2007 | 7.039 | 7.044 | 7.030 | 7.044 | 12,259 | +0.01(+0.13%) |
Feb 16, 2007 | 7.035 | 7.035 | 7.030 | 7.035 | 875 | -0.00(-0.06%) |
Feb 15, 2007 | 7.026 | 7.039 | 7.007 | 7.039 | 9,851 | -0.01(-0.13%) |
Feb 14, 2007 | 7.026 | 7.053 | 7.007 | 7.049 | 24,518 | +0.01(+0.19%) |
Feb 13, 2007 | 7.007 | 7.035 | 7.007 | 7.035 | 8,756 | +0.00(+0.07%) |
Feb 12, 2007 | 7.044 | 7.058 | 7.007 | 7.030 | 31,304 | -0.02(-0.32%) |
Feb 09, 2007 | 7.058 | 7.071 | 7.053 | 7.053 | 4,159 | -0.01(-0.19%) |
Feb 08, 2007 | 7.039 | 7.067 | 7.039 | 7.067 | 2,626 | +0.02(+0.26%) |
Feb 07, 2007 | 7.049 | 7.053 | 7.044 | 7.049 | 1,313 | -0.01(-0.13%) |
Feb 06, 2007 | 7.044 | 7.058 | 7.035 | 7.058 | 7,224 | +0.01(+0.19%) |
Feb 05, 2007 | 7.071 | 7.071 | 7.044 | 7.044 | 3,721 | -0.02(-0.32%) |
Feb 02, 2007 | 7.058 | 7.080 | 7.039 | 7.067 | 11,383 | +0.00(+0.06%) |