Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.102 | 7.161 | 6.996 | 7.008 | 909,665 | -0.09(-1.32%) |
Apr 27, 2007 | 7.161 | 7.202 | 7.102 | 7.102 | 621,663 | -0.06(-0.82%) |
Apr 26, 2007 | 7.178 | 7.295 | 7.137 | 7.161 | 582,231 | -0.04(-0.49%) |
Apr 25, 2007 | 7.208 | 7.231 | 7.172 | 7.196 | 606,946 | +0.02(+0.25%) |
Apr 24, 2007 | 7.231 | 7.308 | 7.149 | 7.178 | 1,545,938 | -0.05(-0.73%) |
Apr 23, 2007 | 7.360 | 7.419 | 7.219 | 7.231 | 881,279 | -0.16(-2.15%) |
Apr 20, 2007 | 7.637 | 7.637 | 7.384 | 7.390 | 944,570 | -0.08(-1.02%) |
Apr 19, 2007 | 7.402 | 7.560 | 7.261 | 7.466 | 1,110,170 | -0.01(-0.16%) |
Apr 18, 2007 | 7.449 | 7.537 | 7.449 | 7.478 | 365,831 | -0.01(-0.08%) |
Apr 17, 2007 | 7.537 | 7.543 | 7.466 | 7.484 | 304,293 | -0.06(-0.78%) |
Apr 16, 2007 | 7.378 | 7.543 | 7.378 | 7.543 | 280,424 | +0.18(+2.39%) |
Apr 13, 2007 | 7.319 | 7.372 | 7.266 | 7.366 | 1,002,487 | +0.03(+0.40%) |
Apr 12, 2007 | 7.208 | 7.337 | 7.155 | 7.337 | 618,012 | +0.10(+1.38%) |
Apr 11, 2007 | 7.266 | 7.308 | 7.184 | 7.237 | 825,892 | -0.05(-0.73%) |
Apr 10, 2007 | 7.366 | 7.372 | 7.284 | 7.290 | 494,903 | -0.08(-1.04%) |
Apr 09, 2007 | 7.372 | 7.390 | 7.313 | 7.366 | 364,482 | -0.02(-0.24%) |
Apr 05, 2007 | 7.396 | 7.443 | 7.349 | 7.384 | 231,786 | -0.03(-0.40%) |
Apr 04, 2007 | 7.478 | 7.478 | 7.384 | 7.413 | 313,249 | -0.05(-0.71%) |
Apr 03, 2007 | 7.425 | 7.507 | 7.413 | 7.466 | 353,302 | +0.06(+0.79%) |
Apr 02, 2007 | 7.478 | 7.502 | 7.355 | 7.408 | 456,287 | -0.04(-0.55%) |
Mar 30, 2007 | 7.419 | 7.519 | 7.384 | 7.449 | 529,990 | -0.05(-0.63%) |
Mar 29, 2007 | 7.490 | 7.584 | 7.390 | 7.496 | 400,534 | +0.06(+0.87%) |
Mar 28, 2007 | 7.402 | 7.466 | 7.390 | 7.431 | 1,053,817 | -0.02(-0.24%) |
Mar 27, 2007 | 7.490 | 7.537 | 7.443 | 7.449 | 305,586 | -0.08(-1.09%) |
Mar 26, 2007 | 7.566 | 7.607 | 7.425 | 7.531 | 541,647 | -0.05(-0.62%) |
Mar 23, 2007 | 7.560 | 7.590 | 7.537 | 7.578 | 315,904 | +0.00(+0.00%) |
Mar 22, 2007 | 7.649 | 7.672 | 7.496 | 7.578 | 537,611 | -0.04(-0.46%) |
Mar 21, 2007 | 7.513 | 7.619 | 7.455 | 7.613 | 738,098 | +0.11(+1.49%) |
Mar 20, 2007 | 7.466 | 7.502 | 7.431 | 7.502 | 673,937 | +0.05(+0.63%) |
Mar 19, 2007 | 7.390 | 7.537 | 7.366 | 7.455 | 884,392 | +0.08(+1.12%) |
Mar 16, 2007 | 7.325 | 7.384 | 7.278 | 7.372 | 2,016,275 | +0.04(+0.48%) |
Mar 15, 2007 | 7.178 | 7.372 | 7.143 | 7.337 | 619,953 | +0.17(+2.38%) |
Mar 14, 2007 | 7.090 | 7.249 | 7.084 | 7.166 | 1,041,653 | +0.06(+0.91%) |
Mar 13, 2007 | 7.331 | 7.308 | 7.090 | 7.102 | 1,212,276 | -0.23(-3.13%) |
Mar 12, 2007 | 7.331 | 7.366 | 7.302 | 7.331 | 565,757 | +0.01(+0.08%) |
Mar 09, 2007 | 7.419 | 7.437 | 7.296 | 7.325 | 444,350 | -0.02(-0.32%) |
Mar 08, 2007 | 7.455 | 7.496 | 7.319 | 7.349 | 766,989 | -0.01(-0.08%) |
Mar 07, 2007 | 7.437 | 7.472 | 7.343 | 7.355 | 775,654 | -0.11(-1.42%) |
Mar 06, 2007 | 7.443 | 7.490 | 7.378 | 7.460 | 703,850 | +0.10(+1.36%) |
Mar 05, 2007 | 7.408 | 7.466 | 7.343 | 7.360 | 786,854 | -0.08(-1.11%) |
Mar 02, 2007 | 7.596 | 7.596 | 7.408 | 7.443 | 698,309 | -0.08(-1.09%) |
Mar 01, 2007 | 7.443 | 7.596 | 7.355 | 7.525 | 698,880 | +0.02(+0.31%) |
Feb 28, 2007 | 7.372 | 7.584 | 7.331 | 7.502 | 708,935 | +0.15(+2.08%) |
Feb 27, 2007 | 7.496 | 7.531 | 7.343 | 7.349 | 700,253 | -0.19(-2.50%) |
Feb 26, 2007 | 7.654 | 7.678 | 7.513 | 7.537 | 516,561 | -0.08(-1.00%) |
Feb 23, 2007 | 7.672 | 7.731 | 7.590 | 7.613 | 344,069 | -0.09(-1.14%) |
Feb 22, 2007 | 7.813 | 7.813 | 7.643 | 7.701 | 487,277 | -0.07(-0.91%) |
Feb 21, 2007 | 7.760 | 7.807 | 7.643 | 7.772 | 346,330 | -0.02(-0.23%) |
Feb 20, 2007 | 7.772 | 7.796 | 7.649 | 7.790 | 225,523 | +0.04(+0.45%) |
Feb 16, 2007 | 7.731 | 7.866 | 7.696 | 7.754 | 360,759 | +0.03(+0.38%) |
Feb 15, 2007 | 7.807 | 7.813 | 7.713 | 7.725 | 293,152 | -0.06(-0.76%) |
Feb 14, 2007 | 7.772 | 7.878 | 7.772 | 7.784 | 298,498 | -0.01(-0.08%) |
Feb 13, 2007 | 7.778 | 7.848 | 7.766 | 7.790 | 372,946 | +0.01(+0.15%) |
Feb 12, 2007 | 7.784 | 7.825 | 7.725 | 7.778 | 313,402 | +0.02(+0.30%) |
Feb 09, 2007 | 7.884 | 7.919 | 7.731 | 7.754 | 459,591 | -0.15(-1.86%) |
Feb 08, 2007 | 7.919 | 7.919 | 7.837 | 7.901 | 234,207 | -0.04(-0.52%) |
Feb 07, 2007 | 7.895 | 7.966 | 7.866 | 7.943 | 442,538 | +0.06(+0.82%) |
Feb 06, 2007 | 7.837 | 7.960 | 7.807 | 7.878 | 575,238 | +0.07(+0.90%) |
Feb 05, 2007 | 7.884 | 7.890 | 7.760 | 7.807 | 516,264 | -0.11(-1.41%) |
Feb 02, 2007 | 7.843 | 7.954 | 7.826 | 7.919 | 504,154 | +0.09(+1.20%) |