Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.108 | 8.173 | 8.108 | 8.173 | 110,390 | +0.00(+0.05%) |
Apr 27, 2007 | 8.099 | 8.195 | 8.094 | 8.169 | 88,906 | +0.02(+0.27%) |
Apr 26, 2007 | 8.143 | 8.164 | 8.103 | 8.147 | 89,820 | +0.00(+0.00%) |
Apr 25, 2007 | 8.147 | 8.164 | 8.103 | 8.147 | 85,020 | +0.00(+0.00%) |
Apr 24, 2007 | 8.125 | 8.169 | 8.103 | 8.147 | 68,793 | +0.02(+0.27%) |
Apr 23, 2007 | 8.081 | 8.134 | 8.042 | 8.125 | 95,991 | -0.00(-0.05%) |
Apr 20, 2007 | 8.029 | 8.143 | 8.029 | 8.129 | 115,646 | +0.06(+0.76%) |
Apr 19, 2007 | 7.946 | 8.169 | 7.946 | 8.068 | 155,871 | +0.12(+1.49%) |
Apr 18, 2007 | 7.946 | 7.989 | 7.924 | 7.950 | 162,499 | -0.04(-0.49%) |
Apr 17, 2007 | 7.981 | 8.020 | 7.941 | 7.989 | 120,903 | -0.00(-0.05%) |
Apr 16, 2007 | 8.038 | 8.038 | 7.972 | 7.994 | 91,191 | -0.02(-0.27%) |
Apr 13, 2007 | 7.989 | 8.033 | 7.981 | 8.016 | 117,246 | +0.00(+0.00%) |
Apr 12, 2007 | 7.911 | 8.038 | 7.911 | 8.016 | 131,873 | -0.04(-0.54%) |
Apr 11, 2007 | 8.024 | 8.094 | 8.020 | 8.059 | 124,560 | +0.05(+0.66%) |
Apr 10, 2007 | 7.884 | 8.011 | 7.884 | 8.007 | 206,153 | +0.09(+1.10%) |
Apr 09, 2007 | 7.876 | 7.919 | 7.810 | 7.919 | 264,890 | +0.03(+0.39%) |
Apr 05, 2007 | 7.863 | 7.889 | 7.836 | 7.889 | 83,421 | +0.03(+0.33%) |
Apr 04, 2007 | 7.801 | 7.863 | 7.801 | 7.863 | 68,793 | +0.05(+0.67%) |
Apr 03, 2007 | 7.793 | 7.832 | 7.793 | 7.810 | 123,417 | -0.03(-0.33%) |
Apr 02, 2007 | 7.810 | 7.836 | 7.788 | 7.836 | 58,509 | +0.05(+0.67%) |
Mar 30, 2007 | 7.779 | 7.801 | 7.753 | 7.784 | 52,338 | +0.02(+0.28%) |
Mar 29, 2007 | 7.784 | 7.823 | 7.758 | 7.762 | 61,023 | -0.03(-0.39%) |
Mar 28, 2007 | 7.740 | 7.841 | 7.740 | 7.793 | 71,536 | +0.04(+0.51%) |
Mar 27, 2007 | 7.753 | 7.762 | 7.718 | 7.753 | 88,220 | +0.03(+0.40%) |
Mar 26, 2007 | 7.731 | 7.766 | 7.709 | 7.723 | 122,960 | -0.02(-0.28%) |
Mar 23, 2007 | 7.749 | 7.766 | 7.714 | 7.744 | 110,161 | +0.02(+0.28%) |
Mar 22, 2007 | 7.766 | 7.793 | 7.723 | 7.723 | 85,935 | +0.00(+0.00%) |
Mar 21, 2007 | 7.679 | 7.740 | 7.679 | 7.723 | 129,131 | +0.04(+0.51%) |
Mar 20, 2007 | 7.709 | 7.723 | 7.683 | 7.683 | 66,508 | -0.03(-0.40%) |
Mar 19, 2007 | 7.705 | 7.740 | 7.683 | 7.714 | 146,272 | +0.00(+0.00%) |
Mar 16, 2007 | 7.705 | 7.736 | 7.670 | 7.714 | 117,018 | +0.01(+0.11%) |
Mar 15, 2007 | 7.771 | 7.771 | 7.705 | 7.705 | 101,476 | -0.04(-0.56%) |
Mar 14, 2007 | 7.688 | 7.788 | 7.679 | 7.749 | 82,964 | +0.06(+0.80%) |
Mar 13, 2007 | 7.775 | 7.753 | 7.679 | 7.688 | 124,331 | -0.09(-1.13%) |
Mar 12, 2007 | 7.736 | 7.788 | 7.705 | 7.775 | 151,757 | +0.06(+0.79%) |
Mar 09, 2007 | 7.731 | 7.740 | 7.679 | 7.714 | 134,845 | +0.01(+0.11%) |
Mar 08, 2007 | 7.705 | 7.736 | 7.688 | 7.705 | 80,678 | +0.03(+0.34%) |
Mar 07, 2007 | 7.644 | 7.709 | 7.644 | 7.679 | 157,471 | +0.00(+0.00%) |
Mar 06, 2007 | 7.736 | 7.744 | 7.679 | 7.679 | 109,475 | -0.01(-0.17%) |
Mar 05, 2007 | 7.705 | 7.744 | 7.670 | 7.692 | 68,565 | -0.03(-0.40%) |
Mar 02, 2007 | 7.714 | 7.744 | 7.670 | 7.723 | 130,502 | +0.03(+0.46%) |
Mar 01, 2007 | 7.701 | 7.718 | 7.666 | 7.688 | 119,075 | +0.00(+0.06%) |
Feb 28, 2007 | 7.679 | 7.714 | 7.622 | 7.683 | 125,474 | +0.00(+0.06%) |
Feb 27, 2007 | 7.723 | 7.731 | 7.679 | 7.679 | 137,130 | -0.04(-0.57%) |
Feb 26, 2007 | 7.679 | 7.744 | 7.679 | 7.723 | 84,792 | +0.04(+0.57%) |
Feb 23, 2007 | 7.714 | 7.771 | 7.679 | 7.679 | 200,667 | -0.03(-0.45%) |
Feb 22, 2007 | 7.723 | 7.744 | 7.705 | 7.714 | 159,071 | -0.03(-0.40%) |
Feb 21, 2007 | 7.771 | 7.810 | 7.736 | 7.744 | 111,990 | -0.07(-0.95%) |
Feb 20, 2007 | 7.762 | 7.819 | 7.749 | 7.819 | 202,039 | +0.03(+0.45%) |
Feb 16, 2007 | 7.806 | 7.858 | 7.775 | 7.784 | 118,389 | -0.02(-0.28%) |
Feb 15, 2007 | 7.841 | 7.867 | 7.806 | 7.806 | 75,878 | -0.04(-0.56%) |
Feb 14, 2007 | 7.849 | 7.863 | 7.784 | 7.849 | 118,617 | +0.06(+0.79%) |
Feb 13, 2007 | 7.727 | 8.007 | 7.727 | 7.788 | 262,148 | +0.00(+0.00%) |
Feb 12, 2007 | 7.806 | 7.828 | 7.766 | 7.788 | 81,592 | +0.01(+0.17%) |
Feb 09, 2007 | 7.788 | 7.867 | 7.753 | 7.775 | 82,964 | -0.01(-0.17%) |
Feb 08, 2007 | 7.806 | 7.823 | 7.775 | 7.788 | 76,336 | -0.02(-0.22%) |
Feb 07, 2007 | 7.810 | 7.854 | 7.797 | 7.806 | 103,533 | -0.02(-0.28%) |
Feb 06, 2007 | 7.762 | 7.845 | 7.762 | 7.828 | 106,961 | +0.04(+0.51%) |
Feb 05, 2007 | 7.801 | 7.819 | 7.771 | 7.788 | 141,244 | -0.02(-0.22%) |
Feb 02, 2007 | 7.832 | 7.854 | 7.779 | 7.806 | 149,015 | -0.03(-0.34%) |