Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.809 | 6.816 | 6.733 | 6.733 | 20,687,754 | -0.10(-1.40%) |
Apr 27, 2007 | 6.956 | 6.963 | 6.797 | 6.828 | 25,559,126 | -0.22(-3.08%) |
Apr 26, 2007 | 6.931 | 7.065 | 6.931 | 7.046 | 28,609,936 | +0.05(+0.73%) |
Apr 25, 2007 | 6.905 | 7.014 | 6.892 | 6.995 | 43,463,628 | +0.10(+1.48%) |
Apr 24, 2007 | 6.867 | 6.931 | 6.688 | 6.892 | 42,140,132 | +0.13(+1.98%) |
Apr 23, 2007 | 6.803 | 6.809 | 6.733 | 6.758 | 15,672,211 | +0.04(+0.57%) |
Apr 20, 2007 | 6.937 | 6.943 | 6.662 | 6.720 | 25,712,206 | -0.02(-0.28%) |
Apr 19, 2007 | 6.720 | 6.765 | 6.688 | 6.739 | 23,342,662 | -0.08(-1.12%) |
Apr 18, 2007 | 6.816 | 6.886 | 6.803 | 6.816 | 16,573,386 | +0.01(+0.09%) |
Apr 17, 2007 | 6.899 | 6.899 | 6.771 | 6.809 | 16,841,598 | -0.07(-1.02%) |
Apr 16, 2007 | 6.912 | 6.924 | 6.816 | 6.880 | 21,163,602 | +0.04(+0.65%) |
Apr 13, 2007 | 6.841 | 6.912 | 6.784 | 6.835 | 12,964,876 | -0.06(-0.93%) |
Apr 12, 2007 | 6.892 | 6.937 | 6.835 | 6.899 | 12,571,849 | +0.02(+0.28%) |
Apr 11, 2007 | 6.963 | 6.969 | 6.854 | 6.880 | 11,613,995 | -0.03(-0.37%) |
Apr 10, 2007 | 6.892 | 6.982 | 6.854 | 6.905 | 17,415,038 | -0.04(-0.55%) |
Apr 09, 2007 | 7.090 | 7.090 | 6.924 | 6.943 | 13,592,298 | -0.06(-0.91%) |
Apr 05, 2007 | 6.956 | 7.058 | 6.905 | 7.007 | 18,817,616 | +0.12(+1.76%) |
Apr 04, 2007 | 6.963 | 7.014 | 6.854 | 6.886 | 20,190,284 | -0.08(-1.10%) |
Apr 03, 2007 | 6.931 | 6.963 | 6.860 | 6.963 | 26,444,040 | +0.08(+1.11%) |
Apr 02, 2007 | 6.905 | 6.963 | 6.822 | 6.886 | 9,890,077 | +0.02(+0.28%) |
Mar 30, 2007 | 6.873 | 6.918 | 6.828 | 6.867 | 14,997,440 | -0.03(-0.46%) |
Mar 29, 2007 | 6.988 | 7.071 | 6.803 | 6.899 | 35,467,756 | -0.01(-0.18%) |
Mar 28, 2007 | 7.103 | 7.103 | 6.899 | 6.912 | 21,432,470 | -0.19(-2.70%) |
Mar 27, 2007 | 7.269 | 7.269 | 7.103 | 7.103 | 10,244,785 | -0.20(-2.71%) |
Mar 26, 2007 | 7.282 | 7.308 | 7.173 | 7.301 | 15,073,467 | +0.04(+0.53%) |
Mar 23, 2007 | 7.161 | 7.327 | 7.161 | 7.263 | 11,038,962 | +0.02(+0.26%) |
Mar 22, 2007 | 7.423 | 7.423 | 7.199 | 7.244 | 22,616,444 | -0.13(-1.82%) |
Mar 21, 2007 | 7.237 | 7.423 | 7.180 | 7.378 | 14,474,501 | +0.15(+2.12%) |
Mar 20, 2007 | 7.084 | 7.237 | 7.071 | 7.225 | 15,386,041 | +0.17(+2.45%) |
Mar 19, 2007 | 7.046 | 7.161 | 7.033 | 7.052 | 15,102,060 | +0.01(+0.18%) |
Mar 16, 2007 | 7.122 | 7.141 | 7.033 | 7.039 | 12,831,929 | -0.08(-1.17%) |
Mar 15, 2007 | 7.065 | 7.154 | 7.033 | 7.122 | 17,228,948 | +0.06(+0.81%) |
Mar 14, 2007 | 7.065 | 7.122 | 6.892 | 7.065 | 15,497,818 | +0.06(+0.91%) |
Mar 13, 2007 | 7.103 | 7.180 | 6.988 | 7.001 | 28,134,530 | -0.10(-1.44%) |
Mar 12, 2007 | 6.963 | 7.129 | 6.867 | 7.103 | 24,624,366 | +0.24(+3.44%) |
Mar 09, 2007 | 6.828 | 6.873 | 6.669 | 6.867 | 34,940,380 | -0.02(-0.28%) |
Mar 08, 2007 | 6.886 | 6.918 | 6.828 | 6.886 | 12,062,956 | +0.18(+2.67%) |
Mar 07, 2007 | 6.777 | 6.809 | 6.675 | 6.707 | 19,882,468 | -0.07(-1.04%) |
Mar 06, 2007 | 6.643 | 6.803 | 6.637 | 6.777 | 26,328,100 | +0.32(+4.95%) |
Mar 05, 2007 | 6.324 | 6.682 | 6.260 | 6.458 | 29,846,402 | -0.34(-4.98%) |
Mar 02, 2007 | 6.982 | 6.995 | 6.797 | 6.797 | 14,862,695 | -0.19(-2.65%) |
Mar 01, 2007 | 6.905 | 7.027 | 6.797 | 6.982 | 23,687,378 | -0.11(-1.53%) |
Feb 28, 2007 | 7.058 | 7.180 | 7.027 | 7.090 | 15,538,991 | +0.10(+1.46%) |
Feb 27, 2007 | 7.161 | 7.186 | 6.982 | 6.988 | 25,215,656 | -0.29(-3.95%) |
Feb 26, 2007 | 7.282 | 7.282 | 7.212 | 7.276 | 13,358,518 | +0.00(+0.00%) |
Feb 23, 2007 | 7.435 | 7.435 | 7.250 | 7.276 | 9,462,818 | -0.10(-1.39%) |
Feb 22, 2007 | 7.333 | 7.410 | 7.301 | 7.378 | 15,955,883 | +0.04(+0.61%) |
Feb 21, 2007 | 7.250 | 7.340 | 7.193 | 7.333 | 12,057,320 | +0.08(+1.06%) |
Feb 20, 2007 | 7.180 | 7.308 | 7.141 | 7.256 | 12,204,320 | +0.08(+1.16%) |
Feb 16, 2007 | 7.180 | 7.180 | 7.090 | 7.173 | 7,710,397 | +0.04(+0.54%) |
Feb 15, 2007 | 7.129 | 7.180 | 7.129 | 7.135 | 17,797,224 | +0.01(+0.18%) |
Feb 14, 2007 | 6.924 | 7.161 | 6.918 | 7.122 | 20,109,668 | +0.27(+3.91%) |
Feb 13, 2007 | 6.777 | 6.860 | 6.714 | 6.854 | 21,605,028 | +0.03(+0.47%) |
Feb 12, 2007 | 6.924 | 6.975 | 6.803 | 6.822 | 18,001,622 | -0.17(-2.47%) |
Feb 09, 2007 | 7.103 | 7.129 | 6.982 | 6.995 | 15,158,887 | -0.11(-1.53%) |
Feb 08, 2007 | 7.135 | 7.135 | 7.065 | 7.103 | 11,688,645 | -0.03(-0.36%) |
Feb 07, 2007 | 7.007 | 7.218 | 6.995 | 7.129 | 20,917,734 | +0.12(+1.73%) |
Feb 06, 2007 | 7.027 | 7.052 | 6.963 | 7.007 | 14,106,559 | +0.08(+1.11%) |
Feb 05, 2007 | 6.924 | 6.982 | 6.924 | 6.931 | 13,306,275 | -0.06(-0.82%) |
Feb 02, 2007 | 7.084 | 7.097 | 6.963 | 6.988 | 10,971,959 | -0.04(-0.64%) |