Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.860 | 7.950 | 7.560 | 7.710 | 1,058,412 | -0.17(-2.16%) |
Apr 27, 2007 | 8.100 | 8.120 | 7.860 | 7.880 | 627,768 | -0.23(-2.84%) |
Apr 26, 2007 | 8.250 | 8.260 | 8.030 | 8.110 | 781,382 | -0.13(-1.58%) |
Apr 25, 2007 | 8.090 | 8.300 | 8.050 | 8.240 | 1,055,400 | +0.19(+2.36%) |
Apr 24, 2007 | 8.010 | 8.100 | 7.910 | 8.050 | 732,027 | +0.04(+0.50%) |
Apr 23, 2007 | 7.900 | 8.080 | 7.890 | 8.010 | 809,408 | +0.11(+1.39%) |
Apr 20, 2007 | 7.990 | 8.000 | 7.850 | 7.900 | 565,446 | +0.07(+0.89%) |
Apr 19, 2007 | 7.770 | 7.960 | 7.640 | 7.830 | 594,279 | +0.00(+0.00%) |
Apr 18, 2007 | 7.800 | 7.930 | 7.750 | 7.830 | 449,083 | +0.02(+0.26%) |
Apr 17, 2007 | 7.940 | 8.030 | 7.770 | 7.810 | 754,328 | -0.11(-1.39%) |
Apr 16, 2007 | 7.780 | 8.030 | 7.710 | 7.920 | 1,876,342 | +0.17(+2.19%) |
Apr 13, 2007 | 7.680 | 7.750 | 7.570 | 7.750 | 996,041 | +0.11(+1.44%) |
Apr 12, 2007 | 7.330 | 7.670 | 7.330 | 7.640 | 2,331,760 | +0.34(+4.66%) |
Apr 11, 2007 | 7.630 | 7.700 | 7.250 | 7.300 | 1,995,767 | -0.28(-3.69%) |
Apr 10, 2007 | 7.510 | 7.810 | 7.450 | 7.580 | 3,610,092 | +0.56(+7.98%) |
Apr 09, 2007 | 6.820 | 7.040 | 6.700 | 7.020 | 1,659,865 | +0.22(+3.24%) |
Apr 05, 2007 | 6.500 | 6.830 | 6.460 | 6.800 | 680,510 | +0.27(+4.13%) |
Apr 04, 2007 | 6.700 | 6.780 | 6.520 | 6.530 | 730,480 | -0.15(-2.25%) |
Apr 03, 2007 | 6.720 | 6.790 | 6.660 | 6.680 | 662,823 | +0.00(+0.00%) |
Apr 02, 2007 | 6.630 | 6.750 | 6.610 | 6.680 | 616,288 | +0.09(+1.37%) |
Mar 30, 2007 | 6.680 | 6.730 | 6.550 | 6.590 | 686,027 | +0.05(+0.76%) |
Mar 29, 2007 | 6.510 | 6.560 | 6.310 | 6.540 | 510,192 | +0.09(+1.40%) |
Mar 28, 2007 | 6.430 | 6.520 | 6.240 | 6.450 | 1,004,086 | -0.04(-0.62%) |
Mar 27, 2007 | 6.450 | 6.500 | 6.400 | 6.490 | 293,139 | +0.00(+0.00%) |
Mar 26, 2007 | 6.740 | 6.750 | 6.460 | 6.490 | 392,591 | -0.28(-4.14%) |
Mar 23, 2007 | 6.570 | 6.820 | 6.570 | 6.770 | 556,416 | +0.22(+3.36%) |
Mar 22, 2007 | 6.690 | 6.720 | 6.540 | 6.550 | 784,653 | -0.11(-1.65%) |
Mar 21, 2007 | 6.530 | 6.660 | 6.460 | 6.660 | 717,203 | +0.16(+2.46%) |
Mar 20, 2007 | 6.440 | 6.540 | 6.360 | 6.500 | 672,374 | +0.02(+0.31%) |
Mar 19, 2007 | 6.160 | 6.480 | 6.160 | 6.480 | 682,414 | +0.37(+6.06%) |
Mar 16, 2007 | 6.210 | 6.320 | 6.090 | 6.110 | 847,524 | -0.11(-1.77%) |
Mar 15, 2007 | 6.230 | 6.290 | 6.100 | 6.220 | 427,922 | +0.00(+0.00%) |
Mar 14, 2007 | 6.010 | 6.220 | 6.000 | 6.220 | 695,741 | +0.18(+2.98%) |
Mar 13, 2007 | 6.310 | 6.390 | 6.030 | 6.040 | 760,676 | -0.27(-4.28%) |
Mar 12, 2007 | 6.220 | 6.390 | 6.210 | 6.310 | 628,364 | -0.08(-1.25%) |
Mar 09, 2007 | 6.290 | 6.440 | 6.240 | 6.390 | 544,256 | +0.17(+2.73%) |
Mar 08, 2007 | 6.220 | 6.350 | 6.180 | 6.220 | 639,298 | +0.07(+1.14%) |
Mar 07, 2007 | 6.280 | 6.300 | 6.130 | 6.150 | 982,381 | -0.15(-2.38%) |
Mar 06, 2007 | 6.080 | 6.340 | 6.040 | 6.300 | 765,828 | +0.29(+4.83%) |
Mar 05, 2007 | 6.000 | 6.200 | 5.990 | 6.010 | 1,176,058 | -0.02(-0.33%) |
Mar 02, 2007 | 6.260 | 6.330 | 5.970 | 6.030 | 1,209,759 | -0.32(-5.04%) |
Mar 01, 2007 | 6.320 | 6.510 | 6.100 | 6.350 | 1,184,919 | -0.06(-0.94%) |
Feb 28, 2007 | 6.570 | 6.590 | 6.340 | 6.410 | 1,916,991 | -0.16(-2.44%) |
Feb 27, 2007 | 7.210 | 7.270 | 6.480 | 6.570 | 2,404,647 | -0.64(-8.88%) |
Feb 26, 2007 | 6.820 | 7.310 | 6.820 | 7.210 | 1,446,022 | +0.39(+5.72%) |
Feb 23, 2007 | 6.910 | 6.970 | 6.800 | 6.820 | 623,211 | -0.11(-1.59%) |
Feb 22, 2007 | 6.940 | 7.030 | 6.860 | 6.930 | 701,597 | -0.04(-0.57%) |
Feb 21, 2007 | 6.950 | 6.990 | 6.820 | 6.970 | 878,098 | -0.03(-0.43%) |
Feb 20, 2007 | 6.850 | 7.020 | 6.770 | 7.000 | 745,406 | +0.11(+1.60%) |
Feb 16, 2007 | 6.920 | 6.950 | 6.800 | 6.890 | 1,166,281 | -0.05(-0.72%) |
Feb 15, 2007 | 7.120 | 7.180 | 6.860 | 6.940 | 1,481,722 | -0.23(-3.21%) |
Feb 14, 2007 | 7.210 | 7.290 | 7.130 | 7.170 | 724,535 | +0.01(+0.14%) |
Feb 13, 2007 | 7.140 | 7.170 | 7.000 | 7.160 | 528,240 | +0.07(+0.99%) |
Feb 12, 2007 | 7.220 | 7.250 | 6.970 | 7.090 | 672,475 | -0.13(-1.80%) |
Feb 09, 2007 | 7.240 | 7.370 | 7.120 | 7.220 | 830,236 | -0.04(-0.55%) |
Feb 08, 2007 | 7.240 | 7.360 | 7.150 | 7.260 | 719,938 | -0.01(-0.14%) |
Feb 07, 2007 | 7.380 | 7.440 | 7.220 | 7.270 | 732,515 | -0.08(-1.09%) |
Feb 06, 2007 | 7.350 | 7.470 | 7.150 | 7.350 | 765,638 | +0.01(+0.14%) |
Feb 05, 2007 | 7.590 | 7.600 | 7.310 | 7.340 | 920,756 | -0.24(-3.17%) |
Feb 02, 2007 | 7.450 | 7.700 | 7.450 | 7.580 | 723,022 | +0.13(+1.74%) |