Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.377 | 6.431 | 6.243 | 6.293 | 954,638 | -0.06(-0.98%) |
Apr 27, 2007 | 6.397 | 6.443 | 6.297 | 6.355 | 473,406 | -0.07(-1.15%) |
Apr 26, 2007 | 6.503 | 6.516 | 6.349 | 6.429 | 483,389 | -0.10(-1.46%) |
Apr 25, 2007 | 6.393 | 6.544 | 6.366 | 6.524 | 640,409 | +0.18(+2.89%) |
Apr 24, 2007 | 6.407 | 6.444 | 6.297 | 6.341 | 645,968 | -0.08(-1.32%) |
Apr 23, 2007 | 6.526 | 6.638 | 6.395 | 6.425 | 695,895 | -0.13(-1.96%) |
Apr 20, 2007 | 6.529 | 6.596 | 6.448 | 6.554 | 518,242 | +0.10(+1.58%) |
Apr 19, 2007 | 6.386 | 6.461 | 6.297 | 6.452 | 820,853 | +0.13(+2.06%) |
Apr 18, 2007 | 6.472 | 6.472 | 6.297 | 6.322 | 653,983 | -0.06(-0.94%) |
Apr 17, 2007 | 6.451 | 6.451 | 6.363 | 6.382 | 613,594 | -0.08(-1.18%) |
Apr 16, 2007 | 6.354 | 6.474 | 6.341 | 6.458 | 382,978 | +0.13(+1.99%) |
Apr 13, 2007 | 6.352 | 6.363 | 6.304 | 6.332 | 289,871 | -0.03(-0.49%) |
Apr 12, 2007 | 6.333 | 6.386 | 6.296 | 6.364 | 598,819 | -0.01(-0.18%) |
Apr 11, 2007 | 6.356 | 6.386 | 6.293 | 6.376 | 870,781 | +0.04(+0.67%) |
Apr 10, 2007 | 6.346 | 6.383 | 6.280 | 6.333 | 425,813 | -0.03(-0.41%) |
Apr 09, 2007 | 6.300 | 6.445 | 6.245 | 6.359 | 601,821 | +0.05(+0.76%) |
Apr 05, 2007 | 6.375 | 6.375 | 6.274 | 6.312 | 632,460 | -0.04(-0.61%) |
Apr 04, 2007 | 6.255 | 6.352 | 6.231 | 6.350 | 981,920 | +0.06(+0.91%) |
Apr 03, 2007 | 6.313 | 6.345 | 6.257 | 6.293 | 1,600,896 | +0.02(+0.30%) |
Apr 02, 2007 | 6.297 | 6.332 | 6.207 | 6.274 | 980,764 | -0.02(-0.34%) |
Mar 30, 2007 | 6.351 | 6.401 | 6.261 | 6.296 | 1,895,837 | -0.04(-0.67%) |
Mar 29, 2007 | 6.337 | 6.348 | 6.270 | 6.338 | 996,184 | +0.05(+0.87%) |
Mar 28, 2007 | 6.254 | 6.345 | 6.231 | 6.283 | 876,340 | -0.04(-0.64%) |
Mar 27, 2007 | 6.266 | 6.391 | 6.266 | 6.324 | 652,127 | +0.02(+0.33%) |
Mar 26, 2007 | 6.454 | 6.454 | 6.270 | 6.303 | 1,116,584 | -0.12(-1.86%) |
Mar 23, 2007 | 6.215 | 6.463 | 6.213 | 6.422 | 1,231,580 | +0.20(+3.28%) |
Mar 22, 2007 | 6.302 | 6.302 | 6.148 | 6.218 | 810,826 | +0.00(+0.07%) |
Mar 21, 2007 | 6.079 | 6.222 | 6.027 | 6.214 | 701,265 | +0.13(+2.16%) |
Mar 20, 2007 | 6.019 | 6.113 | 5.982 | 6.082 | 738,174 | +0.04(+0.65%) |
Mar 19, 2007 | 6.096 | 6.155 | 6.015 | 6.043 | 1,064,021 | -0.02(-0.30%) |
Mar 16, 2007 | 6.027 | 6.275 | 6.025 | 6.061 | 2,120,494 | +0.03(+0.57%) |
Mar 15, 2007 | 5.892 | 6.037 | 5.760 | 6.027 | 1,402,386 | +0.13(+2.13%) |
Mar 14, 2007 | 5.777 | 5.935 | 5.760 | 5.901 | 2,134,969 | +0.11(+1.93%) |
Mar 13, 2007 | 6.006 | 6.055 | 5.757 | 5.789 | 2,081,595 | -0.22(-3.61%) |
Mar 12, 2007 | 5.847 | 6.033 | 5.836 | 6.006 | 1,321,375 | +0.14(+2.42%) |
Mar 09, 2007 | 5.848 | 5.896 | 5.769 | 5.864 | 1,988,966 | +0.02(+0.29%) |
Mar 08, 2007 | 5.934 | 5.934 | 5.760 | 5.847 | 2,392,378 | -0.06(-1.08%) |
Mar 07, 2007 | 5.735 | 5.963 | 5.678 | 5.911 | 2,790,231 | +0.19(+3.30%) |
Mar 06, 2007 | 5.429 | 5.734 | 5.429 | 5.722 | 3,541,346 | +0.33(+6.19%) |
Mar 05, 2007 | 5.535 | 5.718 | 5.382 | 5.388 | 3,734,976 | -0.17(-3.12%) |
Mar 02, 2007 | 5.875 | 5.888 | 5.536 | 5.562 | 2,639,003 | -0.36(-6.06%) |
Mar 01, 2007 | 5.848 | 5.963 | 5.848 | 5.921 | 1,753,336 | +0.07(+1.23%) |
Feb 28, 2007 | 5.863 | 5.956 | 5.848 | 5.849 | 2,255,647 | -0.01(-0.12%) |
Feb 27, 2007 | 6.121 | 6.121 | 5.856 | 5.856 | 1,889,144 | -0.33(-5.36%) |
Feb 26, 2007 | 6.284 | 6.299 | 6.184 | 6.188 | 1,973,035 | -0.06(-0.89%) |
Feb 23, 2007 | 6.294 | 6.324 | 6.231 | 6.243 | 1,957,649 | -0.07(-1.15%) |
Feb 22, 2007 | 6.297 | 6.342 | 6.241 | 6.316 | 1,398,539 | +0.02(+0.26%) |
Feb 21, 2007 | 6.081 | 6.310 | 6.001 | 6.300 | 3,036,223 | +0.19(+3.15%) |
Feb 20, 2007 | 6.039 | 6.134 | 5.944 | 6.108 | 2,092,490 | +0.04(+0.58%) |
Feb 16, 2007 | 6.085 | 6.125 | 5.986 | 6.073 | 2,219,816 | -0.04(-0.60%) |
Feb 15, 2007 | 6.168 | 6.195 | 6.042 | 6.109 | 2,071,222 | -0.09(-1.42%) |
Feb 14, 2007 | 5.993 | 6.225 | 5.993 | 6.198 | 4,824,034 | +0.24(+4.11%) |
Feb 13, 2007 | 5.919 | 5.983 | 5.907 | 5.953 | 2,726,774 | +0.07(+1.12%) |
Feb 12, 2007 | 5.970 | 5.987 | 5.827 | 5.887 | 1,779,617 | -0.08(-1.27%) |
Feb 09, 2007 | 6.306 | 6.306 | 5.903 | 5.963 | 2,752,066 | -0.33(-5.27%) |
Feb 08, 2007 | 6.614 | 6.615 | 6.278 | 6.295 | 5,432,803 | -1.08(-14.66%) |
Feb 07, 2007 | 7.439 | 7.467 | 7.162 | 7.376 | 1,031,392 | -0.00(-0.05%) |
Feb 06, 2007 | 7.291 | 7.522 | 7.291 | 7.380 | 738,474 | -0.01(-0.16%) |
Feb 05, 2007 | 7.529 | 7.529 | 7.292 | 7.391 | 668,402 | -0.10(-1.39%) |
Feb 02, 2007 | 7.560 | 7.639 | 7.457 | 7.496 | 1,270,435 | -0.06(-0.80%) |