Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.360 | 7.580 | 7.320 | 7.510 | 2,496 | +0.01(+0.13%) |
Apr 27, 2007 | 7.590 | 7.640 | 7.270 | 7.500 | 4,013 | -0.12(-1.57%) |
Apr 26, 2007 | 7.400 | 7.620 | 7.110 | 7.620 | 21,336 | +0.22(+2.97%) |
Apr 25, 2007 | 7.348 | 7.400 | 7.340 | 7.400 | 1,200 | -0.01(-0.13%) |
Apr 24, 2007 | 7.340 | 7.410 | 7.340 | 7.410 | 700 | +0.03(+0.35%) |
Apr 23, 2007 | 7.350 | 7.400 | 7.100 | 7.384 | 6,180 | -0.02(-0.21%) |
Apr 20, 2007 | 7.340 | 7.400 | 7.240 | 7.400 | 1,300 | +0.07(+0.95%) |
Apr 19, 2007 | 7.400 | 7.400 | 7.190 | 7.330 | 5,620 | -0.13(-1.74%) |
Apr 18, 2007 | 7.340 | 7.460 | 7.170 | 7.460 | 2,804 | +0.23(+3.18%) |
Apr 17, 2007 | 7.350 | 7.350 | 7.140 | 7.230 | 4,099 | -0.03(-0.41%) |
Apr 16, 2007 | 7.230 | 7.300 | 7.050 | 7.260 | 2,900 | +0.17(+2.40%) |
Apr 13, 2007 | 7.020 | 7.290 | 7.020 | 7.090 | 4,300 | -0.10(-1.39%) |
Apr 12, 2007 | 7.120 | 7.250 | 7.020 | 7.190 | 5,459 | -0.02(-0.28%) |
Apr 11, 2007 | 7.130 | 7.250 | 7.080 | 7.210 | 4,800 | +0.02(+0.28%) |
Apr 10, 2007 | 7.200 | 7.240 | 7.050 | 7.190 | 3,100 | +0.02(+0.28%) |
Apr 09, 2007 | 7.240 | 7.240 | 7.060 | 7.170 | 3,374 | -0.05(-0.69%) |
Apr 05, 2007 | 7.220 | 7.240 | 7.220 | 7.220 | 1,100 | -0.02(-0.28%) |
Apr 04, 2007 | 7.240 | 7.260 | 6.760 | 7.240 | 3,300 | +0.10(+1.40%) |
Apr 03, 2007 | 7.090 | 7.280 | 7.030 | 7.140 | 3,695 | +0.05(+0.71%) |
Apr 02, 2007 | 6.640 | 7.280 | 6.640 | 7.090 | 3,835 | +0.39(+5.82%) |
Mar 30, 2007 | 6.570 | 7.080 | 6.560 | 6.700 | 7,410 | +0.04(+0.60%) |
Mar 29, 2007 | 6.630 | 6.670 | 6.580 | 6.660 | 2,500 | -0.07(-1.04%) |
Mar 28, 2007 | 7.270 | 7.330 | 6.570 | 6.730 | 3,359 | -0.28(-3.99%) |
Mar 27, 2007 | 7.190 | 7.360 | 7.010 | 7.010 | 8,656 | -0.22(-3.04%) |
Mar 26, 2007 | 7.070 | 7.230 | 7.020 | 7.230 | 2,800 | +0.08(+1.12%) |
Mar 23, 2007 | 7.060 | 7.230 | 7.000 | 7.150 | 5,060 | -0.04(-0.56%) |
Mar 22, 2007 | 7.190 | 7.190 | 7.020 | 7.190 | 2,600 | -0.05(-0.69%) |
Mar 21, 2007 | 7.050 | 7.240 | 7.050 | 7.240 | 7,610 | +0.19(+2.70%) |
Mar 20, 2007 | 6.910 | 7.160 | 6.910 | 7.050 | 6,844 | +0.15(+2.17%) |
Mar 19, 2007 | 6.500 | 6.980 | 6.490 | 6.900 | 6,516 | +0.41(+6.32%) |
Mar 16, 2007 | 6.490 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 6.490 | 6.490 | 6.490 | 6.490 | 200 | +0.02(+0.31%) |
Mar 14, 2007 | 6.500 | 6.530 | 6.470 | 6.470 | 1,941 | +0.01(+0.15%) |
Mar 13, 2007 | 6.490 | 6.500 | 6.450 | 6.460 | 6,877 | +0.01(+0.16%) |
Mar 12, 2007 | 6.400 | 6.500 | 6.350 | 6.450 | 4,598 | +0.05(+0.78%) |
Mar 09, 2007 | 6.540 | 6.550 | 6.400 | 6.400 | 3,698 | -0.05(-0.78%) |
Mar 08, 2007 | 6.360 | 6.660 | 6.360 | 6.450 | 5,300 | +0.03(+0.47%) |
Mar 07, 2007 | 6.390 | 6.570 | 6.330 | 6.420 | 1,400 | -0.06(-0.93%) |
Mar 06, 2007 | 6.560 | 6.570 | 6.320 | 6.480 | 6,905 | +0.03(+0.47%) |
Mar 05, 2007 | 6.400 | 6.520 | 6.310 | 6.450 | 2,915 | +0.10(+1.57%) |
Mar 02, 2007 | 6.700 | 6.700 | 6.280 | 6.350 | 5,144 | -0.44(-6.48%) |
Mar 01, 2007 | 6.570 | 6.830 | 6.500 | 6.790 | 1,760 | +0.19(+2.88%) |
Feb 28, 2007 | 6.600 | 6.690 | 6.600 | 6.600 | 1,380 | -0.09(-1.35%) |
Feb 27, 2007 | 6.850 | 6.940 | 6.570 | 6.690 | 8,899 | -0.19(-2.76%) |
Feb 26, 2007 | 6.900 | 7.240 | 6.850 | 6.880 | 9,601 | +0.03(+0.44%) |
Feb 23, 2007 | 6.890 | 7.150 | 6.850 | 6.850 | 19,122 | -0.09(-1.30%) |
Feb 22, 2007 | 6.900 | 6.990 | 6.850 | 6.940 | 9,250 | +0.07(+1.02%) |
Feb 21, 2007 | 6.800 | 6.980 | 6.800 | 6.870 | 5,540 | +0.02(+0.29%) |
Feb 20, 2007 | 6.580 | 6.980 | 6.550 | 6.850 | 12,464 | +0.37(+5.71%) |
Feb 16, 2007 | 6.970 | 7.000 | 6.480 | 6.480 | 8,579 | -0.33(-4.85%) |
Feb 15, 2007 | 6.944 | 7.010 | 6.700 | 6.810 | 9,996 | -0.11(-1.59%) |
Feb 14, 2007 | 6.690 | 7.090 | 6.690 | 6.920 | 10,705 | +0.27(+4.06%) |
Feb 13, 2007 | 6.350 | 6.690 | 6.350 | 6.650 | 14,638 | +0.29(+4.56%) |
Feb 12, 2007 | 6.270 | 6.420 | 6.210 | 6.360 | 15,601 | +0.13(+2.09%) |
Feb 09, 2007 | 6.160 | 6.300 | 6.090 | 6.230 | 8,304 | +0.13(+2.13%) |
Feb 08, 2007 | 5.680 | 6.180 | 5.600 | 6.100 | 37,776 | +0.69(+12.75%) |
Feb 07, 2007 | 5.430 | 5.470 | 5.400 | 5.410 | 3,100 | -0.09(-1.64%) |
Feb 06, 2007 | 5.500 | 5.500 | 5.490 | 5.500 | 486 | +0.01(+0.18%) |
Feb 05, 2007 | 5.450 | 5.490 | 5.450 | 5.490 | 355 | +0.08(+1.48%) |
Feb 02, 2007 | 5.440 | 5.450 | 5.360 | 5.410 | 6,900 | -0.06(-1.10%) |