Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.037 | 7.037 | 7.032 | 7.037 | 1,788 | +0.02(+0.22%) |
Apr 27, 2007 | 7.022 | 7.047 | 7.022 | 7.022 | 5,986 | +0.00(+0.00%) |
Apr 26, 2007 | 7.022 | 7.022 | 7.022 | 7.022 | 198 | +0.10(+1.45%) |
Apr 25, 2007 | 6.921 | 6.921 | 6.921 | 6.921 | 198 | +0.05(+0.73%) |
Apr 24, 2007 | 6.871 | 6.871 | 6.871 | 6.871 | 397 | +0.08(+1.11%) |
Apr 23, 2007 | 6.795 | 6.795 | 6.795 | 6.795 | 317 | +0.08(+1.20%) |
Apr 20, 2007 | 6.543 | 6.715 | 6.493 | 6.715 | 9,091 | +0.19(+2.93%) |
Apr 19, 2007 | 6.604 | 6.604 | 6.443 | 6.523 | 39,337 | -0.12(-1.82%) |
Apr 18, 2007 | 6.659 | 6.689 | 6.619 | 6.644 | 1,847 | -0.16(-2.29%) |
Apr 17, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 258 | -0.08(-1.10%) |
Apr 16, 2007 | 6.820 | 6.951 | 6.820 | 6.876 | 15,566 | +0.06(+0.81%) |
Apr 13, 2007 | 6.820 | 6.820 | 6.820 | 6.820 | 198 | +0.04(+0.65%) |
Apr 12, 2007 | 6.795 | 6.795 | 6.776 | 6.776 | 993 | +0.03(+0.46%) |
Apr 11, 2007 | 6.745 | 6.745 | 6.745 | 6.745 | 596 | +0.00(+0.00%) |
Apr 10, 2007 | 6.744 | 6.745 | 6.744 | 6.745 | 397 | +0.10(+1.52%) |
Apr 09, 2007 | 6.594 | 6.720 | 6.564 | 6.644 | 34,849 | +0.08(+1.15%) |
Apr 05, 2007 | 6.594 | 6.594 | 6.543 | 6.569 | 17,985 | -0.04(-0.61%) |
Apr 04, 2007 | 6.609 | 6.609 | 6.609 | 6.609 | 198 | +0.15(+2.26%) |
Apr 03, 2007 | 6.463 | 6.463 | 6.463 | 6.463 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 6.463 | 6.463 | 6.463 | 6.463 | 397 | +0.11(+1.74%) |
Mar 30, 2007 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.352 | 6.352 | 6.352 | 6.352 | 538 | -0.05(-0.71%) |
Mar 28, 2007 | 6.397 | 6.397 | 6.397 | 6.397 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.352 | 6.397 | 6.352 | 6.397 | 5,978 | +0.11(+1.68%) |
Mar 26, 2007 | 6.448 | 6.448 | 6.292 | 6.292 | 1,788 | -0.15(-2.34%) |
Mar 23, 2007 | 6.438 | 6.443 | 6.438 | 6.443 | 1,593 | +0.08(+1.28%) |
Mar 22, 2007 | 6.342 | 6.361 | 6.342 | 6.361 | 596 | -0.03(-0.49%) |
Mar 21, 2007 | 6.382 | 6.397 | 6.297 | 6.392 | 2,318 | +0.12(+1.93%) |
Mar 20, 2007 | 6.322 | 6.392 | 6.272 | 6.272 | 1,986 | +0.00(+0.00%) |
Mar 19, 2007 | 6.367 | 6.392 | 6.221 | 6.272 | 5,827 | +0.13(+2.05%) |
Mar 16, 2007 | 6.141 | 6.292 | 6.141 | 6.146 | 2,582 | +0.01(+0.08%) |
Mar 15, 2007 | 6.146 | 6.226 | 6.141 | 6.141 | 4,752 | -0.15(-2.40%) |
Mar 14, 2007 | 6.141 | 6.292 | 6.141 | 6.292 | 397 | -0.01(-0.16%) |
Mar 13, 2007 | 6.347 | 6.307 | 6.302 | 6.302 | 2,185 | -0.05(-0.71%) |
Mar 12, 2007 | 6.342 | 6.347 | 6.312 | 6.347 | 3,973 | +0.16(+2.52%) |
Mar 09, 2007 | 6.241 | 6.342 | 6.191 | 6.191 | 1,390 | +0.05(+0.74%) |
Mar 08, 2007 | 6.146 | 6.146 | 6.146 | 6.146 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.156 | 6.156 | 6.141 | 6.146 | 1,621 | -0.01(-0.16%) |
Mar 06, 2007 | 6.156 | 6.156 | 6.156 | 6.156 | 198 | -0.13(-2.08%) |
Mar 05, 2007 | 6.141 | 6.287 | 6.141 | 6.287 | 750 | -0.12(-1.81%) |
Mar 02, 2007 | 6.221 | 6.402 | 6.221 | 6.402 | 397 | +0.21(+3.33%) |
Mar 01, 2007 | 6.261 | 6.463 | 6.196 | 6.196 | 1,390 | -0.35(-5.31%) |
Feb 28, 2007 | 6.543 | 6.543 | 6.538 | 6.543 | 2,781 | +0.14(+2.12%) |
Feb 27, 2007 | 6.503 | 6.518 | 6.407 | 6.407 | 26,612 | -0.12(-1.77%) |
Feb 26, 2007 | 6.513 | 6.654 | 6.503 | 6.523 | 24,502 | -0.06(-0.94%) |
Feb 23, 2007 | 6.585 | 6.585 | 6.585 | 6.585 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 6.543 | 6.585 | 6.513 | 6.585 | 10,046 | +0.04(+0.63%) |
Feb 21, 2007 | 6.488 | 6.543 | 6.488 | 6.543 | 2,501 | +0.03(+0.39%) |
Feb 20, 2007 | 6.518 | 6.604 | 6.491 | 6.518 | 12,820 | -0.08(-1.15%) |
Feb 16, 2007 | 6.468 | 6.594 | 6.468 | 6.594 | 4,764 | -0.01(-0.15%) |
Feb 15, 2007 | 6.619 | 6.619 | 6.468 | 6.604 | 3,973 | +0.26(+4.13%) |
Feb 14, 2007 | 6.493 | 6.493 | 6.342 | 6.342 | 2,020 | +0.00(+0.00%) |
Feb 13, 2007 | 6.392 | 6.453 | 6.317 | 6.342 | 5,390 | +0.05(+0.80%) |
Feb 12, 2007 | 6.292 | 6.292 | 6.241 | 6.292 | 3,435 | +0.15(+2.46%) |
Feb 09, 2007 | 6.292 | 6.297 | 6.116 | 6.141 | 2,390 | -0.18(-2.79%) |
Feb 08, 2007 | 6.292 | 6.392 | 6.292 | 6.317 | 987 | +0.03(+0.40%) |
Feb 07, 2007 | 6.141 | 6.292 | 6.141 | 6.292 | 4,072 | +0.08(+1.21%) |
Feb 06, 2007 | 6.116 | 6.216 | 6.116 | 6.216 | 2,841 | +0.10(+1.65%) |
Feb 05, 2007 | 6.116 | 6.116 | 6.116 | 6.116 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 6.015 | 6.116 | 6.015 | 6.116 | 3,049 | +0.03(+0.41%) |