Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.490 | 7.511 | 7.345 | 7.355 | 1,653,052 | -0.12(-1.57%) |
Apr 27, 2007 | 7.519 | 7.559 | 7.457 | 7.472 | 4,515,837 | -0.11(-1.46%) |
Apr 26, 2007 | 7.274 | 7.586 | 7.255 | 7.582 | 7,243,560 | +0.31(+4.26%) |
Apr 25, 2007 | 7.179 | 7.316 | 7.124 | 7.273 | 6,526,407 | +0.13(+1.77%) |
Apr 24, 2007 | 7.125 | 7.180 | 7.078 | 7.146 | 1,425,301 | +0.01(+0.08%) |
Apr 23, 2007 | 7.080 | 7.194 | 7.059 | 7.141 | 2,147,750 | +0.05(+0.77%) |
Apr 20, 2007 | 7.101 | 7.132 | 7.059 | 7.086 | 1,880,804 | +0.02(+0.25%) |
Apr 19, 2007 | 7.070 | 7.125 | 6.984 | 7.068 | 2,061,416 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.208 | 7.039 | 7.069 | 4,166,265 | -0.05(-0.66%) |
Apr 17, 2007 | 7.113 | 7.165 | 7.092 | 7.116 | 2,120,738 | -0.00(-0.05%) |
Apr 16, 2007 | 7.052 | 7.201 | 7.052 | 7.120 | 2,408,340 | +0.13(+1.82%) |
Apr 13, 2007 | 7.018 | 7.019 | 6.969 | 6.992 | 1,439,072 | -0.02(-0.24%) |
Apr 12, 2007 | 6.993 | 7.026 | 6.916 | 7.009 | 1,323,607 | +0.00(+0.04%) |
Apr 11, 2007 | 7.061 | 7.095 | 6.934 | 7.006 | 4,033,851 | -0.25(-3.47%) |
Apr 10, 2007 | 7.178 | 7.282 | 7.175 | 7.258 | 1,413,119 | +0.06(+0.85%) |
Apr 09, 2007 | 7.131 | 7.205 | 7.096 | 7.197 | 914,713 | +0.06(+0.78%) |
Apr 05, 2007 | 7.102 | 7.166 | 7.080 | 7.141 | 1,228,269 | +0.03(+0.40%) |
Apr 04, 2007 | 7.167 | 7.192 | 7.104 | 7.113 | 1,493,097 | -0.07(-0.96%) |
Apr 03, 2007 | 7.173 | 7.208 | 7.156 | 7.182 | 1,661,527 | +0.04(+0.58%) |
Apr 02, 2007 | 7.144 | 7.174 | 7.100 | 7.141 | 1,290,239 | +0.02(+0.29%) |
Mar 30, 2007 | 7.116 | 7.167 | 7.054 | 7.120 | 1,064,606 | +0.00(+0.01%) |
Mar 29, 2007 | 7.083 | 7.193 | 7.083 | 7.119 | 1,985,146 | -0.03(-0.46%) |
Mar 28, 2007 | 7.218 | 7.218 | 7.128 | 7.152 | 1,557,714 | -0.07(-0.90%) |
Mar 27, 2007 | 7.245 | 7.251 | 7.174 | 7.217 | 1,927,943 | -0.05(-0.64%) |
Mar 26, 2007 | 7.246 | 7.282 | 7.200 | 7.263 | 1,945,951 | +0.04(+0.55%) |
Mar 23, 2007 | 7.228 | 7.269 | 7.217 | 7.224 | 1,013,229 | -0.00(-0.07%) |
Mar 22, 2007 | 7.245 | 7.264 | 7.152 | 7.228 | 2,452,302 | -0.01(-0.08%) |
Mar 21, 2007 | 7.160 | 7.256 | 7.125 | 7.234 | 1,131,872 | +0.08(+1.10%) |
Mar 20, 2007 | 7.038 | 7.162 | 7.038 | 7.156 | 1,790,233 | +0.12(+1.74%) |
Mar 19, 2007 | 6.948 | 7.043 | 6.940 | 7.033 | 912,595 | +0.13(+1.87%) |
Mar 16, 2007 | 6.921 | 6.949 | 6.870 | 6.904 | 1,077,318 | -0.02(-0.25%) |
Mar 15, 2007 | 6.882 | 6.955 | 6.866 | 6.921 | 1,140,346 | +0.04(+0.60%) |
Mar 14, 2007 | 6.805 | 6.920 | 6.789 | 6.879 | 1,467,673 | -0.01(-0.19%) |
Mar 13, 2007 | 7.080 | 7.052 | 6.881 | 6.892 | 1,236,214 | -0.19(-2.65%) |
Mar 12, 2007 | 7.024 | 7.082 | 7.006 | 7.080 | 2,026,989 | +0.03(+0.46%) |
Mar 09, 2007 | 7.147 | 7.184 | 7.038 | 7.048 | 1,537,588 | -0.03(-0.48%) |
Mar 08, 2007 | 7.038 | 7.133 | 7.034 | 7.082 | 2,514,271 | +0.08(+1.17%) |
Mar 07, 2007 | 6.989 | 7.080 | 6.963 | 7.000 | 1,367,568 | +0.03(+0.39%) |
Mar 06, 2007 | 7.019 | 7.019 | 6.872 | 6.972 | 1,625,510 | +0.10(+1.51%) |
Mar 05, 2007 | 6.820 | 6.942 | 6.820 | 6.869 | 3,406,750 | -0.02(-0.29%) |
Mar 02, 2007 | 6.955 | 6.961 | 6.876 | 6.888 | 2,383,976 | -0.08(-1.10%) |
Mar 01, 2007 | 6.952 | 7.026 | 6.859 | 6.965 | 1,967,651 | +0.01(+0.19%) |
Feb 28, 2007 | 6.959 | 7.009 | 6.915 | 6.952 | 2,707,595 | -0.02(-0.32%) |
Feb 27, 2007 | 7.156 | 7.230 | 6.887 | 6.974 | 4,582,044 | -0.29(-3.96%) |
Feb 26, 2007 | 7.392 | 7.422 | 7.232 | 7.262 | 3,222,023 | -0.11(-1.47%) |
Feb 23, 2007 | 7.292 | 7.382 | 7.247 | 7.371 | 4,535,964 | +0.09(+1.19%) |
Feb 22, 2007 | 7.344 | 7.344 | 7.223 | 7.284 | 2,616,495 | -0.05(-0.64%) |
Feb 21, 2007 | 7.322 | 7.380 | 7.288 | 7.331 | 2,610,668 | +0.01(+0.13%) |
Feb 20, 2007 | 7.222 | 7.360 | 7.148 | 7.322 | 3,317,228 | +0.09(+1.23%) |
Feb 16, 2007 | 7.229 | 7.250 | 7.189 | 7.233 | 3,085,769 | +0.00(+0.05%) |
Feb 15, 2007 | 7.181 | 7.251 | 7.110 | 7.229 | 2,841,068 | +0.09(+1.32%) |
Feb 14, 2007 | 7.092 | 7.141 | 7.080 | 7.135 | 3,454,944 | +0.04(+0.60%) |
Feb 13, 2007 | 7.029 | 7.092 | 6.995 | 7.092 | 3,035,653 | +0.07(+0.98%) |
Feb 12, 2007 | 7.052 | 7.088 | 6.939 | 7.023 | 3,990,324 | -0.05(-0.72%) |
Feb 09, 2007 | 7.023 | 7.141 | 6.981 | 7.074 | 5,282,248 | +0.05(+0.73%) |
Feb 08, 2007 | 6.731 | 7.173 | 6.719 | 7.023 | 11,740,329 | +0.41(+6.27%) |
Feb 07, 2007 | 6.600 | 6.668 | 6.550 | 6.609 | 2,270,630 | +0.00(+0.01%) |
Feb 06, 2007 | 6.582 | 6.619 | 6.576 | 6.608 | 2,990,431 | +0.02(+0.37%) |
Feb 05, 2007 | 6.603 | 6.653 | 6.550 | 6.584 | 2,314,591 | +0.05(+0.69%) |
Feb 02, 2007 | 6.566 | 6.575 | 6.483 | 6.538 | 1,957,074 | -0.05(-0.70%) |