Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.209 | 8.351 | 8.209 | 8.225 | 105,234 | +0.05(+0.67%) |
Apr 27, 2007 | 8.252 | 8.252 | 8.143 | 8.170 | 52,799 | -0.03(-0.34%) |
Apr 26, 2007 | 8.137 | 8.239 | 8.134 | 8.198 | 70,277 | +0.04(+0.51%) |
Apr 25, 2007 | 8.033 | 8.184 | 7.989 | 8.156 | 80,837 | +0.15(+1.92%) |
Apr 24, 2007 | 8.019 | 8.055 | 7.975 | 8.003 | 81,201 | +0.01(+0.09%) |
Apr 23, 2007 | 8.005 | 8.060 | 7.970 | 7.995 | 47,701 | +0.03(+0.39%) |
Apr 20, 2007 | 7.978 | 8.049 | 7.950 | 7.964 | 99,408 | +0.10(+1.22%) |
Apr 19, 2007 | 7.876 | 7.876 | 7.819 | 7.868 | 52,799 | -0.01(-0.10%) |
Apr 18, 2007 | 7.827 | 7.909 | 7.808 | 7.876 | 91,033 | +0.08(+0.99%) |
Apr 17, 2007 | 7.750 | 7.838 | 7.733 | 7.799 | 72,098 | +0.10(+1.32%) |
Apr 16, 2007 | 7.827 | 7.860 | 7.673 | 7.698 | 129,267 | -0.10(-1.23%) |
Apr 13, 2007 | 7.857 | 7.868 | 7.794 | 7.794 | 44,424 | -0.04(-0.46%) |
Apr 12, 2007 | 7.799 | 7.832 | 7.720 | 7.830 | 90,305 | -0.04(-0.49%) |
Apr 11, 2007 | 7.964 | 7.964 | 7.799 | 7.868 | 107,055 | -0.03(-0.42%) |
Apr 10, 2007 | 7.959 | 7.959 | 7.832 | 7.901 | 79,745 | +0.01(+0.14%) |
Apr 09, 2007 | 7.882 | 7.937 | 7.860 | 7.890 | 67,728 | +0.06(+0.81%) |
Apr 05, 2007 | 7.720 | 7.838 | 7.717 | 7.827 | 39,326 | +0.09(+1.21%) |
Apr 04, 2007 | 7.689 | 7.733 | 7.662 | 7.733 | 45,880 | +0.04(+0.50%) |
Apr 03, 2007 | 7.689 | 7.744 | 7.659 | 7.695 | 60,810 | +0.03(+0.43%) |
Apr 02, 2007 | 7.692 | 7.742 | 7.569 | 7.662 | 77,196 | -0.06(-0.75%) |
Mar 30, 2007 | 7.618 | 7.810 | 7.618 | 7.720 | 82,294 | +0.10(+1.33%) |
Mar 29, 2007 | 7.577 | 7.635 | 7.552 | 7.618 | 69,913 | +0.07(+0.91%) |
Mar 28, 2007 | 7.580 | 7.646 | 7.536 | 7.549 | 68,821 | -0.08(-1.04%) |
Mar 27, 2007 | 7.635 | 7.717 | 7.624 | 7.629 | 140,555 | -0.03(-0.43%) |
Mar 26, 2007 | 7.525 | 7.689 | 7.475 | 7.662 | 117,615 | +0.14(+1.82%) |
Mar 23, 2007 | 7.365 | 7.541 | 7.365 | 7.525 | 64,815 | +0.18(+2.51%) |
Mar 22, 2007 | 7.294 | 7.341 | 7.291 | 7.341 | 63,723 | +0.07(+0.98%) |
Mar 21, 2007 | 7.269 | 7.289 | 7.214 | 7.269 | 68,821 | +0.02(+0.30%) |
Mar 20, 2007 | 7.181 | 7.280 | 7.181 | 7.247 | 139,463 | +0.07(+0.92%) |
Mar 19, 2007 | 7.261 | 7.267 | 7.179 | 7.181 | 61,538 | -0.05(-0.65%) |
Mar 16, 2007 | 7.203 | 7.228 | 7.192 | 7.228 | 28,038 | +0.04(+0.57%) |
Mar 15, 2007 | 7.173 | 7.247 | 7.173 | 7.187 | 41,147 | -0.02(-0.27%) |
Mar 14, 2007 | 7.245 | 7.245 | 7.176 | 7.206 | 47,337 | -0.07(-1.01%) |
Mar 13, 2007 | 7.283 | 7.283 | 7.223 | 7.280 | 25,853 | -0.00(-0.04%) |
Mar 12, 2007 | 7.165 | 7.283 | 7.157 | 7.283 | 49,886 | +0.12(+1.73%) |
Mar 09, 2007 | 7.129 | 7.180 | 7.107 | 7.159 | 72,098 | +0.03(+0.46%) |
Mar 08, 2007 | 7.181 | 7.195 | 7.105 | 7.127 | 62,631 | +0.00(+0.00%) |
Mar 07, 2007 | 7.209 | 7.236 | 7.127 | 7.127 | 56,804 | -0.12(-1.67%) |
Mar 06, 2007 | 7.278 | 7.324 | 7.245 | 7.247 | 107,783 | +0.04(+0.53%) |
Mar 05, 2007 | 7.250 | 7.267 | 7.190 | 7.209 | 81,930 | -0.09(-1.20%) |
Mar 02, 2007 | 7.387 | 7.387 | 7.283 | 7.297 | 131,088 | -0.12(-1.63%) |
Mar 01, 2007 | 7.297 | 7.420 | 6.624 | 7.418 | 383,797 | -0.04(-0.52%) |
Feb 28, 2007 | 7.253 | 7.464 | 7.250 | 7.456 | 114,338 | +0.20(+2.80%) |
Feb 27, 2007 | 7.321 | 7.332 | 7.214 | 7.253 | 148,566 | -0.11(-1.49%) |
Feb 26, 2007 | 7.365 | 7.401 | 7.330 | 7.363 | 109,604 | +0.01(+0.19%) |
Feb 23, 2007 | 7.305 | 7.390 | 7.302 | 7.349 | 58,625 | +0.01(+0.15%) |
Feb 22, 2007 | 7.418 | 7.418 | 7.261 | 7.338 | 178,061 | -0.08(-1.08%) |
Feb 21, 2007 | 7.464 | 7.505 | 7.418 | 7.418 | 92,125 | -0.07(-0.95%) |
Feb 20, 2007 | 7.489 | 7.525 | 7.456 | 7.489 | 101,593 | -0.02(-0.22%) |
Feb 16, 2007 | 7.635 | 7.659 | 7.489 | 7.505 | 150,387 | -0.23(-2.95%) |
Feb 15, 2007 | 7.648 | 7.799 | 7.646 | 7.733 | 146,381 | +0.09(+1.11%) |
Feb 14, 2007 | 7.505 | 7.662 | 7.497 | 7.648 | 117,575 | +0.15(+2.05%) |
Feb 13, 2007 | 7.374 | 7.566 | 7.374 | 7.495 | 152,936 | +0.13(+1.83%) |
Feb 12, 2007 | 7.332 | 7.374 | 7.319 | 7.360 | 94,638 | -0.04(-0.48%) |
Feb 09, 2007 | 7.346 | 7.396 | 7.297 | 7.396 | 81,930 | +0.05(+0.67%) |
Feb 08, 2007 | 7.291 | 7.357 | 7.250 | 7.346 | 38,962 | +0.06(+0.79%) |
Feb 07, 2007 | 7.239 | 7.360 | 7.228 | 7.289 | 85,207 | +0.05(+0.72%) |
Feb 06, 2007 | 7.206 | 7.247 | 7.195 | 7.236 | 68,457 | +0.06(+0.80%) |
Feb 05, 2007 | 7.140 | 7.179 | 7.137 | 7.179 | 36,777 | +0.04(+0.54%) |
Feb 02, 2007 | 7.165 | 7.170 | 7.110 | 7.140 | 46,973 | -0.01(-0.15%) |