Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.406 | 7.407 | 6.972 | 7.026 | 692,603 | -0.38(-5.18%) |
Apr 27, 2007 | 7.312 | 7.440 | 7.300 | 7.410 | 651,391 | +0.04(+0.57%) |
Apr 26, 2007 | 7.100 | 7.368 | 7.100 | 7.368 | 715,076 | -0.01(-0.16%) |
Apr 25, 2007 | 7.043 | 7.380 | 7.034 | 7.380 | 479,628 | +0.29(+4.03%) |
Apr 24, 2007 | 6.950 | 7.102 | 6.893 | 7.094 | 236,511 | +0.18(+2.59%) |
Apr 23, 2007 | 7.007 | 7.028 | 6.889 | 6.915 | 116,657 | -0.11(-1.52%) |
Apr 20, 2007 | 6.889 | 7.022 | 6.877 | 7.022 | 366,671 | +0.21(+3.07%) |
Apr 19, 2007 | 6.855 | 6.862 | 6.781 | 6.813 | 193,931 | -0.03(-0.40%) |
Apr 18, 2007 | 6.911 | 6.926 | 6.816 | 6.840 | 135,276 | -0.09(-1.24%) |
Apr 17, 2007 | 6.733 | 6.941 | 6.733 | 6.926 | 419,458 | +0.06(+0.88%) |
Apr 16, 2007 | 6.810 | 6.883 | 6.722 | 6.865 | 544,322 | +0.08(+1.15%) |
Apr 13, 2007 | 6.668 | 6.787 | 6.599 | 6.787 | 126,472 | +0.10(+1.49%) |
Apr 12, 2007 | 6.632 | 6.697 | 6.570 | 6.688 | 300,255 | +0.02(+0.34%) |
Apr 11, 2007 | 6.792 | 6.792 | 6.602 | 6.665 | 193,877 | -0.09(-1.31%) |
Apr 10, 2007 | 6.765 | 6.804 | 6.754 | 6.754 | 149,895 | -0.01(-0.16%) |
Apr 09, 2007 | 6.798 | 6.801 | 6.736 | 6.765 | 653,398 | -0.01(-0.18%) |
Apr 05, 2007 | 6.831 | 6.838 | 6.748 | 6.777 | 171,125 | -0.07(-1.01%) |
Apr 04, 2007 | 6.870 | 6.871 | 6.795 | 6.846 | 126,040 | +0.00(+0.02%) |
Apr 03, 2007 | 6.900 | 6.921 | 6.841 | 6.844 | 151,503 | -0.04(-0.59%) |
Apr 02, 2007 | 6.834 | 6.923 | 6.801 | 6.885 | 267,038 | +0.05(+0.79%) |
Mar 30, 2007 | 6.784 | 6.831 | 6.698 | 6.831 | 268,985 | +0.06(+0.96%) |
Mar 29, 2007 | 6.814 | 6.814 | 6.712 | 6.766 | 179,219 | -0.01(-0.18%) |
Mar 28, 2007 | 6.742 | 6.817 | 6.736 | 6.778 | 523,098 | -0.01(-0.16%) |
Mar 27, 2007 | 6.805 | 6.811 | 6.731 | 6.789 | 92,310 | -0.03(-0.49%) |
Mar 26, 2007 | 6.756 | 6.828 | 6.750 | 6.822 | 91,360 | +0.06(+0.94%) |
Mar 23, 2007 | 6.722 | 6.771 | 6.722 | 6.759 | 82,715 | +0.08(+1.13%) |
Mar 22, 2007 | 6.838 | 6.838 | 6.683 | 6.683 | 164,175 | -0.14(-2.01%) |
Mar 21, 2007 | 6.581 | 6.840 | 6.581 | 6.820 | 215,759 | +0.22(+3.28%) |
Mar 20, 2007 | 6.598 | 6.613 | 6.566 | 6.604 | 121,010 | +0.01(+0.16%) |
Mar 19, 2007 | 6.579 | 6.646 | 6.563 | 6.593 | 333,101 | +0.01(+0.18%) |
Mar 16, 2007 | 6.607 | 6.644 | 6.537 | 6.581 | 575,666 | -0.04(-0.55%) |
Mar 15, 2007 | 6.533 | 6.617 | 6.522 | 6.617 | 287,298 | +0.09(+1.45%) |
Mar 14, 2007 | 6.476 | 6.554 | 6.474 | 6.522 | 346,511 | +0.06(+0.91%) |
Mar 13, 2007 | 6.502 | 6.524 | 6.384 | 6.464 | 435,280 | -0.04(-0.59%) |
Mar 12, 2007 | 6.426 | 6.509 | 6.424 | 6.502 | 101,354 | +0.07(+1.04%) |
Mar 09, 2007 | 6.426 | 6.435 | 6.330 | 6.435 | 170,308 | +0.05(+0.83%) |
Mar 08, 2007 | 6.403 | 6.418 | 6.328 | 6.382 | 377,928 | +0.02(+0.26%) |
Mar 07, 2007 | 6.443 | 6.443 | 6.175 | 6.366 | 324,941 | -0.09(-1.44%) |
Mar 06, 2007 | 6.313 | 6.465 | 6.279 | 6.459 | 283,431 | +0.29(+4.68%) |
Mar 05, 2007 | 6.360 | 6.485 | 6.170 | 6.170 | 294,401 | -0.19(-2.98%) |
Mar 02, 2007 | 6.561 | 6.570 | 6.355 | 6.360 | 252,379 | -0.23(-3.56%) |
Mar 01, 2007 | 6.513 | 6.649 | 6.509 | 6.595 | 101,228 | -0.01(-0.09%) |
Feb 28, 2007 | 6.644 | 6.701 | 6.498 | 6.601 | 271,922 | -0.07(-1.08%) |
Feb 27, 2007 | 6.772 | 6.772 | 6.673 | 6.673 | 278,055 | -0.16(-2.29%) |
Feb 26, 2007 | 6.754 | 6.829 | 6.710 | 6.829 | 242,697 | +0.06(+0.87%) |
Feb 23, 2007 | 6.765 | 6.787 | 6.695 | 6.771 | 263,835 | -0.02(-0.24%) |
Feb 22, 2007 | 6.665 | 6.807 | 6.664 | 6.787 | 451,393 | +0.10(+1.46%) |
Feb 21, 2007 | 6.549 | 6.697 | 6.533 | 6.689 | 343,647 | +0.10(+1.48%) |
Feb 20, 2007 | 6.540 | 6.592 | 6.443 | 6.592 | 249,688 | +0.03(+0.46%) |
Feb 16, 2007 | 6.536 | 6.576 | 6.426 | 6.561 | 296,368 | +0.02(+0.37%) |
Feb 15, 2007 | 6.519 | 6.575 | 6.480 | 6.537 | 341,088 | -0.01(-0.16%) |
Feb 14, 2007 | 6.560 | 6.576 | 6.488 | 6.548 | 335,500 | -0.02(-0.30%) |
Feb 13, 2007 | 6.536 | 6.622 | 6.495 | 6.567 | 195,472 | +0.03(+0.39%) |
Feb 12, 2007 | 6.438 | 6.551 | 6.373 | 6.542 | 764,939 | +0.11(+1.66%) |
Feb 09, 2007 | 6.527 | 6.527 | 6.348 | 6.435 | 403,803 | -0.11(-1.75%) |
Feb 08, 2007 | 6.446 | 6.584 | 6.402 | 6.549 | 443,041 | +0.11(+1.66%) |
Feb 07, 2007 | 6.364 | 6.453 | 6.324 | 6.443 | 230,145 | +0.05(+0.85%) |
Feb 06, 2007 | 6.396 | 6.441 | 6.352 | 6.388 | 559,419 | -0.00(-0.05%) |
Feb 05, 2007 | 6.321 | 6.417 | 6.309 | 6.391 | 419,664 | +0.08(+1.19%) |
Feb 02, 2007 | 6.321 | 6.321 | 6.227 | 6.316 | 113,654 | -0.01(-0.19%) |