Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.244 | 6.301 | 6.145 | 6.145 | 66,128 | -0.02(-0.34%) |
Apr 27, 2007 | 6.211 | 6.240 | 6.162 | 6.166 | 75,735 | -0.07(-1.19%) |
Apr 26, 2007 | 6.317 | 6.325 | 6.219 | 6.240 | 65,883 | -0.10(-1.60%) |
Apr 25, 2007 | 6.514 | 6.514 | 6.342 | 6.342 | 76,595 | -0.07(-1.02%) |
Apr 24, 2007 | 6.391 | 6.448 | 6.366 | 6.407 | 77,170 | +0.02(+0.38%) |
Apr 23, 2007 | 6.726 | 6.726 | 6.342 | 6.383 | 65,829 | -0.04(-0.64%) |
Apr 20, 2007 | 6.465 | 6.546 | 6.309 | 6.424 | 86,759 | +0.04(+0.64%) |
Apr 19, 2007 | 6.260 | 6.546 | 6.211 | 6.383 | 131,758 | +0.00(+0.00%) |
Apr 18, 2007 | 6.546 | 6.572 | 6.366 | 6.383 | 117,242 | -0.13(-2.01%) |
Apr 17, 2007 | 6.595 | 6.600 | 6.473 | 6.514 | 54,967 | -0.08(-1.24%) |
Apr 16, 2007 | 6.465 | 6.595 | 6.465 | 6.595 | 123,201 | +0.13(+2.03%) |
Apr 13, 2007 | 6.383 | 6.558 | 6.362 | 6.465 | 90,661 | +0.04(+0.64%) |
Apr 12, 2007 | 6.458 | 6.669 | 6.383 | 6.424 | 111,770 | -0.17(-2.61%) |
Apr 11, 2007 | 6.645 | 6.645 | 6.473 | 6.595 | 143,307 | +0.00(+0.00%) |
Apr 10, 2007 | 6.342 | 6.628 | 6.334 | 6.595 | 226,749 | +0.38(+6.05%) |
Apr 09, 2007 | 6.350 | 6.424 | 6.178 | 6.219 | 142,480 | -0.12(-1.94%) |
Apr 05, 2007 | 6.530 | 6.604 | 6.235 | 6.342 | 266,019 | -0.18(-2.76%) |
Apr 04, 2007 | 6.669 | 6.669 | 6.474 | 6.522 | 228,894 | -0.09(-1.36%) |
Apr 03, 2007 | 7.062 | 7.070 | 6.546 | 6.612 | 393,380 | -0.67(-9.21%) |
Apr 02, 2007 | 6.923 | 7.463 | 6.729 | 7.283 | 257,204 | +0.42(+6.08%) |
Mar 30, 2007 | 6.702 | 6.947 | 6.702 | 6.865 | 82,772 | +0.20(+2.94%) |
Mar 29, 2007 | 6.947 | 6.969 | 6.669 | 6.669 | 69,460 | -0.26(-3.78%) |
Mar 28, 2007 | 7.119 | 7.119 | 6.833 | 6.931 | 44,949 | -0.08(-1.17%) |
Mar 27, 2007 | 7.054 | 7.134 | 6.996 | 7.013 | 63,193 | -0.10(-1.38%) |
Mar 26, 2007 | 7.209 | 7.217 | 7.046 | 7.111 | 65,062 | -0.03(-0.48%) |
Mar 23, 2007 | 7.209 | 7.299 | 7.108 | 7.145 | 79,721 | -0.10(-1.34%) |
Mar 22, 2007 | 7.455 | 7.471 | 7.176 | 7.242 | 80,698 | +0.00(+0.00%) |
Mar 21, 2007 | 7.356 | 7.528 | 7.119 | 7.242 | 201,542 | -0.07(-0.90%) |
Mar 20, 2007 | 7.062 | 7.316 | 7.062 | 7.307 | 152,646 | +0.30(+4.21%) |
Mar 19, 2007 | 6.710 | 7.266 | 6.649 | 7.012 | 298,327 | +0.46(+6.98%) |
Mar 16, 2007 | 6.555 | 6.620 | 6.505 | 6.555 | 36,253 | -0.01(-0.12%) |
Mar 15, 2007 | 6.440 | 6.628 | 6.407 | 6.563 | 104,331 | +0.16(+2.43%) |
Mar 14, 2007 | 6.407 | 6.424 | 6.260 | 6.407 | 170,458 | -0.04(-0.63%) |
Mar 13, 2007 | 6.751 | 6.767 | 6.448 | 6.448 | 232,928 | -0.30(-4.48%) |
Mar 12, 2007 | 6.759 | 7.013 | 6.699 | 6.751 | 121,122 | -0.10(-1.43%) |
Mar 09, 2007 | 6.996 | 7.127 | 6.816 | 6.849 | 97,771 | -0.07(-0.95%) |
Mar 08, 2007 | 7.111 | 7.217 | 6.841 | 6.915 | 112,199 | -0.03(-0.47%) |
Mar 07, 2007 | 6.833 | 7.119 | 6.792 | 6.947 | 188,680 | +0.15(+2.17%) |
Mar 06, 2007 | 6.792 | 6.874 | 6.546 | 6.800 | 172,437 | +0.38(+5.86%) |
Mar 05, 2007 | 6.661 | 6.915 | 6.424 | 6.424 | 226,610 | -0.56(-8.08%) |
Mar 02, 2007 | 7.144 | 7.365 | 6.947 | 6.988 | 131,761 | -0.16(-2.18%) |
Mar 01, 2007 | 7.234 | 7.258 | 7.046 | 7.144 | 194,478 | -0.22(-3.00%) |
Feb 28, 2007 | 7.103 | 7.545 | 7.095 | 7.365 | 308,918 | +0.29(+4.05%) |
Feb 27, 2007 | 7.929 | 7.929 | 7.078 | 7.078 | 409,213 | -1.10(-13.50%) |
Feb 26, 2007 | 8.232 | 8.232 | 8.101 | 8.183 | 81,245 | -0.01(-0.10%) |
Feb 23, 2007 | 8.265 | 8.330 | 8.052 | 8.191 | 87,975 | -0.09(-1.09%) |
Feb 22, 2007 | 8.298 | 8.388 | 8.117 | 8.281 | 181,167 | +0.07(+0.90%) |
Feb 21, 2007 | 8.101 | 8.290 | 7.774 | 8.207 | 283,951 | +0.20(+2.51%) |
Feb 20, 2007 | 8.142 | 8.183 | 7.954 | 8.006 | 237,211 | +0.03(+0.35%) |
Feb 16, 2007 | 7.921 | 7.995 | 7.619 | 7.978 | 131,264 | +0.26(+3.39%) |
Feb 15, 2007 | 7.610 | 7.774 | 7.561 | 7.717 | 68,637 | +0.09(+1.18%) |
Feb 14, 2007 | 7.512 | 7.676 | 7.389 | 7.627 | 142,974 | +0.18(+2.42%) |
Feb 13, 2007 | 7.511 | 7.610 | 7.397 | 7.446 | 217,550 | -0.17(-2.26%) |
Feb 12, 2007 | 7.978 | 8.011 | 7.610 | 7.618 | 185,227 | -0.40(-5.00%) |
Feb 09, 2007 | 8.183 | 8.388 | 8.003 | 8.019 | 107,869 | -0.16(-2.00%) |
Feb 08, 2007 | 8.306 | 8.330 | 8.036 | 8.183 | 116,823 | -0.11(-1.38%) |
Feb 07, 2007 | 8.248 | 8.388 | 8.232 | 8.298 | 92,195 | +0.08(+1.00%) |
Feb 06, 2007 | 8.183 | 8.306 | 8.027 | 8.216 | 133,998 | +0.09(+1.11%) |
Feb 05, 2007 | 8.461 | 8.461 | 8.085 | 8.126 | 165,688 | -0.33(-3.87%) |
Feb 02, 2007 | 8.559 | 8.559 | 8.306 | 8.453 | 139,073 | -0.03(-0.31%) |