Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.445 | 7.485 | 7.223 | 7.230 | 1,284,272 | -0.25(-3.41%) |
Apr 27, 2007 | 7.605 | 7.633 | 7.470 | 7.485 | 1,111,364 | -0.13(-1.67%) |
Apr 26, 2007 | 7.455 | 7.720 | 7.378 | 7.612 | 1,781,448 | +0.21(+2.87%) |
Apr 25, 2007 | 7.438 | 7.438 | 7.322 | 7.400 | 1,257,484 | -0.05(-0.70%) |
Apr 24, 2007 | 7.350 | 7.460 | 7.258 | 7.452 | 1,212,092 | +0.13(+1.78%) |
Apr 23, 2007 | 7.340 | 7.370 | 7.287 | 7.322 | 663,520 | -0.04(-0.61%) |
Apr 20, 2007 | 7.322 | 7.370 | 7.290 | 7.367 | 1,300,828 | +0.11(+1.48%) |
Apr 19, 2007 | 7.240 | 7.305 | 7.168 | 7.260 | 760,136 | +0.01(+0.14%) |
Apr 18, 2007 | 7.332 | 7.348 | 7.197 | 7.250 | 673,608 | -0.11(-1.53%) |
Apr 17, 2007 | 7.367 | 7.372 | 7.295 | 7.362 | 720,436 | +0.01(+0.10%) |
Apr 16, 2007 | 7.263 | 7.400 | 7.263 | 7.355 | 1,041,164 | +0.11(+1.45%) |
Apr 13, 2007 | 7.155 | 7.255 | 7.125 | 7.250 | 1,431,340 | +0.08(+1.19%) |
Apr 12, 2007 | 7.045 | 7.168 | 7.013 | 7.165 | 634,840 | +0.11(+1.49%) |
Apr 11, 2007 | 7.037 | 7.095 | 7.000 | 7.060 | 764,024 | +0.01(+0.18%) |
Apr 10, 2007 | 6.945 | 7.053 | 6.893 | 7.048 | 692,084 | +0.10(+1.48%) |
Apr 09, 2007 | 7.010 | 7.037 | 6.893 | 6.945 | 364,120 | -0.05(-0.75%) |
Apr 05, 2007 | 6.935 | 7.015 | 6.935 | 6.997 | 435,276 | +0.06(+0.83%) |
Apr 04, 2007 | 6.947 | 6.963 | 6.855 | 6.940 | 470,836 | +0.01(+0.07%) |
Apr 03, 2007 | 6.912 | 6.978 | 6.870 | 6.935 | 1,002,472 | +0.04(+0.54%) |
Apr 02, 2007 | 6.860 | 6.915 | 6.812 | 6.897 | 688,208 | +0.04(+0.58%) |
Mar 30, 2007 | 6.750 | 6.893 | 6.747 | 6.857 | 1,133,996 | +0.10(+1.52%) |
Mar 29, 2007 | 6.822 | 6.850 | 6.633 | 6.755 | 649,616 | -0.03(-0.44%) |
Mar 28, 2007 | 6.895 | 6.938 | 6.732 | 6.785 | 1,445,360 | -0.16(-2.23%) |
Mar 27, 2007 | 6.915 | 6.942 | 6.812 | 6.940 | 699,924 | +0.02(+0.25%) |
Mar 26, 2007 | 6.923 | 6.990 | 6.795 | 6.923 | 533,024 | -0.01(-0.11%) |
Mar 23, 2007 | 6.973 | 6.997 | 6.885 | 6.930 | 359,468 | -0.03(-0.36%) |
Mar 22, 2007 | 6.965 | 7.005 | 6.907 | 6.955 | 620,576 | +0.01(+0.11%) |
Mar 21, 2007 | 6.820 | 6.978 | 6.768 | 6.947 | 813,652 | +0.15(+2.17%) |
Mar 20, 2007 | 6.612 | 6.817 | 6.590 | 6.800 | 1,032,572 | +0.19(+2.91%) |
Mar 19, 2007 | 6.660 | 6.660 | 6.572 | 6.607 | 1,008,276 | -0.02(-0.26%) |
Mar 16, 2007 | 6.668 | 6.758 | 6.603 | 6.625 | 1,560,640 | -0.04(-0.67%) |
Mar 15, 2007 | 6.577 | 6.700 | 6.577 | 6.670 | 612,712 | +0.09(+1.37%) |
Mar 14, 2007 | 6.535 | 6.630 | 6.447 | 6.580 | 1,190,876 | +0.04(+0.53%) |
Mar 13, 2007 | 6.725 | 6.692 | 6.527 | 6.545 | 1,392,976 | -0.18(-2.68%) |
Mar 12, 2007 | 6.745 | 6.770 | 6.675 | 6.725 | 1,413,644 | +0.00(+0.00%) |
Mar 09, 2007 | 6.878 | 6.902 | 6.700 | 6.725 | 1,351,148 | -0.09(-1.28%) |
Mar 08, 2007 | 6.997 | 7.070 | 6.810 | 6.812 | 1,481,476 | -0.13(-1.94%) |
Mar 07, 2007 | 6.947 | 7.027 | 6.860 | 6.947 | 1,464,380 | +0.01(+0.11%) |
Mar 06, 2007 | 6.803 | 6.952 | 6.730 | 6.940 | 957,564 | +0.21(+3.16%) |
Mar 05, 2007 | 6.855 | 6.992 | 6.728 | 6.728 | 786,472 | -0.13(-1.97%) |
Mar 02, 2007 | 6.947 | 7.070 | 6.855 | 6.862 | 936,360 | -0.13(-1.89%) |
Mar 01, 2007 | 6.885 | 7.093 | 6.782 | 6.995 | 986,692 | +0.04(+0.58%) |
Feb 28, 2007 | 6.987 | 7.133 | 6.872 | 6.955 | 1,304,912 | -0.04(-0.54%) |
Feb 27, 2007 | 7.265 | 7.322 | 6.987 | 6.992 | 1,159,636 | -0.37(-4.96%) |
Feb 26, 2007 | 7.275 | 7.375 | 7.260 | 7.357 | 929,460 | +0.10(+1.38%) |
Feb 23, 2007 | 7.332 | 7.350 | 7.223 | 7.258 | 729,824 | -0.07(-0.99%) |
Feb 22, 2007 | 7.285 | 7.355 | 7.237 | 7.330 | 562,876 | +0.00(+0.00%) |
Feb 21, 2007 | 7.315 | 7.338 | 7.242 | 7.330 | 628,752 | -0.01(-0.20%) |
Feb 20, 2007 | 7.157 | 7.372 | 7.120 | 7.345 | 954,376 | +0.15(+2.16%) |
Feb 16, 2007 | 7.202 | 7.207 | 7.120 | 7.190 | 673,552 | -0.00(-0.07%) |
Feb 15, 2007 | 7.185 | 7.205 | 7.090 | 7.195 | 805,404 | -0.01(-0.14%) |
Feb 14, 2007 | 7.165 | 7.253 | 7.140 | 7.205 | 1,981,152 | +0.05(+0.77%) |
Feb 13, 2007 | 7.215 | 7.215 | 7.098 | 7.150 | 2,136,648 | -0.06(-0.83%) |
Feb 12, 2007 | 7.070 | 7.213 | 7.027 | 7.210 | 2,003,384 | +0.13(+1.91%) |
Feb 09, 2007 | 6.890 | 7.090 | 6.890 | 7.075 | 2,540,900 | +0.17(+2.54%) |
Feb 08, 2007 | 7.053 | 7.060 | 6.815 | 6.900 | 2,855,560 | -0.31(-4.37%) |
Feb 07, 2007 | 6.950 | 7.247 | 6.950 | 7.215 | 3,613,912 | +0.25(+3.63%) |
Feb 06, 2007 | 6.950 | 7.048 | 6.950 | 6.963 | 948,256 | +0.02(+0.22%) |
Feb 05, 2007 | 7.048 | 7.072 | 6.933 | 6.947 | 669,796 | -0.10(-1.35%) |
Feb 02, 2007 | 7.022 | 7.173 | 6.997 | 7.043 | 1,133,412 | +0.04(+0.61%) |