Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.107 | 7.120 | 7.066 | 7.076 | 232,133 | -0.02(-0.29%) |
Apr 27, 2007 | 7.120 | 7.120 | 7.076 | 7.097 | 205,461 | -0.01(-0.10%) |
Apr 26, 2007 | 7.080 | 7.107 | 7.076 | 7.103 | 296,321 | +0.02(+0.24%) |
Apr 25, 2007 | 7.015 | 7.086 | 7.015 | 7.086 | 369,595 | +0.06(+0.87%) |
Apr 24, 2007 | 6.994 | 7.033 | 6.977 | 7.025 | 294,855 | +0.02(+0.24%) |
Apr 23, 2007 | 6.991 | 7.045 | 6.991 | 7.008 | 318,889 | +0.02(+0.29%) |
Apr 20, 2007 | 6.987 | 7.022 | 6.974 | 6.987 | 362,268 | +0.02(+0.24%) |
Apr 19, 2007 | 6.943 | 6.991 | 6.943 | 6.970 | 284,890 | -0.03(-0.49%) |
Apr 18, 2007 | 6.970 | 7.022 | 6.967 | 7.005 | 255,580 | +0.01(+0.20%) |
Apr 17, 2007 | 6.964 | 7.008 | 6.964 | 6.991 | 293,097 | +0.00(+0.00%) |
Apr 16, 2007 | 6.984 | 7.008 | 6.964 | 6.991 | 274,339 | +0.02(+0.34%) |
Apr 13, 2007 | 6.984 | 6.994 | 6.950 | 6.967 | 289,580 | -0.03(-0.49%) |
Apr 12, 2007 | 6.916 | 7.001 | 6.916 | 7.001 | 240,926 | +0.05(+0.69%) |
Apr 11, 2007 | 6.970 | 6.991 | 6.940 | 6.953 | 220,995 | -0.04(-0.59%) |
Apr 10, 2007 | 6.991 | 7.005 | 6.964 | 6.994 | 317,131 | -0.03(-0.49%) |
Apr 09, 2007 | 7.008 | 7.032 | 7.008 | 7.028 | 222,460 | +0.02(+0.29%) |
Apr 05, 2007 | 7.015 | 7.025 | 6.987 | 7.008 | 197,840 | -0.01(-0.19%) |
Apr 04, 2007 | 6.994 | 7.025 | 6.987 | 7.022 | 267,891 | +0.01(+0.15%) |
Apr 03, 2007 | 6.987 | 7.022 | 6.985 | 7.011 | 259,391 | +0.04(+0.59%) |
Apr 02, 2007 | 6.926 | 6.977 | 6.919 | 6.970 | 301,597 | +0.06(+0.84%) |
Mar 30, 2007 | 6.899 | 6.933 | 6.885 | 6.912 | 198,720 | +0.02(+0.35%) |
Mar 29, 2007 | 6.861 | 6.902 | 6.858 | 6.888 | 210,443 | +0.04(+0.55%) |
Mar 28, 2007 | 6.875 | 6.885 | 6.848 | 6.851 | 179,375 | -0.02(-0.35%) |
Mar 27, 2007 | 6.892 | 6.909 | 6.830 | 6.875 | 325,631 | -0.04(-0.54%) |
Mar 26, 2007 | 6.906 | 6.912 | 6.858 | 6.912 | 391,285 | +0.02(+0.30%) |
Mar 23, 2007 | 6.878 | 6.902 | 6.868 | 6.892 | 243,857 | -0.01(-0.20%) |
Mar 22, 2007 | 6.868 | 6.916 | 6.837 | 6.906 | 382,785 | +0.04(+0.55%) |
Mar 21, 2007 | 6.755 | 6.868 | 6.755 | 6.868 | 323,579 | +0.09(+1.36%) |
Mar 20, 2007 | 6.728 | 6.776 | 6.711 | 6.776 | 220,116 | +0.04(+0.56%) |
Mar 19, 2007 | 6.708 | 6.745 | 6.708 | 6.738 | 244,150 | +0.02(+0.25%) |
Mar 16, 2007 | 6.721 | 6.749 | 6.694 | 6.721 | 136,876 | +0.03(+0.46%) |
Mar 15, 2007 | 6.670 | 6.701 | 6.639 | 6.691 | 128,669 | +0.04(+0.56%) |
Mar 14, 2007 | 6.605 | 6.656 | 6.554 | 6.653 | 282,838 | +0.04(+0.67%) |
Mar 13, 2007 | 6.708 | 6.731 | 6.605 | 6.609 | 282,545 | -0.10(-1.48%) |
Mar 12, 2007 | 6.711 | 6.732 | 6.684 | 6.708 | 163,548 | +0.00(+0.00%) |
Mar 09, 2007 | 6.708 | 6.735 | 6.684 | 6.708 | 182,013 | -0.01(-0.15%) |
Mar 08, 2007 | 6.704 | 6.738 | 6.680 | 6.718 | 258,218 | -0.01(-0.15%) |
Mar 07, 2007 | 6.684 | 6.755 | 6.680 | 6.728 | 210,443 | +0.02(+0.31%) |
Mar 06, 2007 | 6.639 | 6.721 | 6.636 | 6.708 | 222,167 | +0.10(+1.50%) |
Mar 05, 2007 | 6.691 | 6.732 | 6.568 | 6.609 | 340,872 | -0.16(-2.37%) |
Mar 02, 2007 | 6.807 | 6.848 | 6.738 | 6.769 | 243,270 | -0.04(-0.55%) |
Mar 01, 2007 | 6.810 | 6.813 | 6.742 | 6.807 | 312,002 | -0.02(-0.30%) |
Feb 28, 2007 | 6.820 | 6.837 | 6.786 | 6.827 | 242,098 | +0.02(+0.35%) |
Feb 27, 2007 | 6.940 | 6.940 | 6.755 | 6.803 | 332,665 | -0.17(-2.45%) |
Feb 26, 2007 | 6.919 | 6.991 | 6.919 | 6.974 | 378,133 | +0.06(+0.89%) |
Feb 23, 2007 | 6.861 | 6.926 | 6.861 | 6.912 | 329,148 | +0.05(+0.70%) |
Feb 22, 2007 | 6.858 | 6.929 | 6.841 | 6.865 | 493,575 | -0.03(-0.45%) |
Feb 21, 2007 | 6.875 | 6.906 | 6.858 | 6.895 | 412,388 | +0.03(+0.45%) |
Feb 20, 2007 | 6.844 | 6.882 | 6.841 | 6.865 | 404,767 | +0.01(+0.10%) |
Feb 16, 2007 | 6.878 | 6.912 | 6.834 | 6.858 | 396,267 | -0.02(-0.30%) |
Feb 15, 2007 | 6.926 | 6.929 | 6.875 | 6.878 | 259,098 | -0.03(-0.49%) |
Feb 14, 2007 | 6.902 | 6.936 | 6.882 | 6.912 | 501,949 | +0.02(+0.30%) |
Feb 13, 2007 | 6.861 | 6.940 | 6.861 | 6.892 | 403,976 | +0.05(+0.80%) |
Feb 12, 2007 | 6.834 | 6.875 | 6.824 | 6.837 | 341,267 | -0.01(-0.15%) |
Feb 09, 2007 | 6.858 | 6.909 | 6.824 | 6.848 | 310,976 | -0.01(-0.15%) |
Feb 08, 2007 | 6.871 | 6.909 | 6.827 | 6.858 | 507,937 | -0.05(-0.74%) |
Feb 07, 2007 | 6.899 | 6.940 | 6.895 | 6.909 | 330,613 | -0.01(-0.20%) |
Feb 06, 2007 | 6.892 | 6.924 | 6.875 | 6.923 | 295,442 | +0.03(+0.45%) |
Feb 05, 2007 | 6.865 | 6.902 | 6.858 | 6.892 | 351,716 | +0.01(+0.20%) |
Feb 02, 2007 | 6.844 | 6.892 | 6.844 | 6.878 | 378,095 | +0.00(+0.00%) |