Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.469 | 7.502 | 7.428 | 7.490 | 60,801 | +0.04(+0.56%) |
Apr 27, 2007 | 7.423 | 7.469 | 7.423 | 7.448 | 29,800 | +0.02(+0.28%) |
Apr 26, 2007 | 7.398 | 7.465 | 7.398 | 7.428 | 92,043 | -0.00(-0.05%) |
Apr 25, 2007 | 7.394 | 7.432 | 7.394 | 7.431 | 43,017 | +0.05(+0.62%) |
Apr 24, 2007 | 7.448 | 7.448 | 7.382 | 7.386 | 85,314 | -0.02(-0.28%) |
Apr 23, 2007 | 7.361 | 7.423 | 7.357 | 7.407 | 131,456 | +0.02(+0.28%) |
Apr 20, 2007 | 7.344 | 7.394 | 7.332 | 7.386 | 76,182 | +0.03(+0.45%) |
Apr 19, 2007 | 7.361 | 7.365 | 7.348 | 7.353 | 76,903 | +0.01(+0.11%) |
Apr 18, 2007 | 7.365 | 7.407 | 7.336 | 7.344 | 116,075 | -0.03(-0.40%) |
Apr 17, 2007 | 7.398 | 7.415 | 7.369 | 7.373 | 44,219 | +0.00(+0.00%) |
Apr 16, 2007 | 7.373 | 7.428 | 7.369 | 7.373 | 58,398 | -0.02(-0.28%) |
Apr 13, 2007 | 7.423 | 7.423 | 7.373 | 7.394 | 117,998 | -0.05(-0.68%) |
Apr 12, 2007 | 7.428 | 7.444 | 7.411 | 7.444 | 45,901 | +0.03(+0.45%) |
Apr 11, 2007 | 7.419 | 7.440 | 7.382 | 7.411 | 89,640 | +0.03(+0.45%) |
Apr 10, 2007 | 7.378 | 7.407 | 7.365 | 7.378 | 65,367 | -0.05(-0.62%) |
Apr 09, 2007 | 7.428 | 7.465 | 7.411 | 7.423 | 51,669 | +0.04(+0.51%) |
Apr 05, 2007 | 7.382 | 7.428 | 7.382 | 7.386 | 54,553 | -0.04(-0.50%) |
Apr 04, 2007 | 7.448 | 7.448 | 7.386 | 7.423 | 112,230 | +0.02(+0.22%) |
Apr 03, 2007 | 7.365 | 7.461 | 7.336 | 7.407 | 123,045 | +0.05(+0.68%) |
Apr 02, 2007 | 7.311 | 7.373 | 7.311 | 7.357 | 66,809 | +0.00(+0.06%) |
Mar 30, 2007 | 7.386 | 7.390 | 7.348 | 7.353 | 63,925 | -0.03(-0.39%) |
Mar 29, 2007 | 7.340 | 7.382 | 7.336 | 7.382 | 60,080 | +0.02(+0.34%) |
Mar 28, 2007 | 7.332 | 7.386 | 7.332 | 7.357 | 79,066 | +0.05(+0.68%) |
Mar 27, 2007 | 7.311 | 7.348 | 7.307 | 7.307 | 61,522 | -0.02(-0.34%) |
Mar 26, 2007 | 7.344 | 7.357 | 7.323 | 7.332 | 29,559 | +0.01(+0.11%) |
Mar 23, 2007 | 7.353 | 7.373 | 7.323 | 7.323 | 98,772 | -0.02(-0.34%) |
Mar 22, 2007 | 7.361 | 7.365 | 7.323 | 7.348 | 71,616 | +0.00(+0.00%) |
Mar 21, 2007 | 7.365 | 7.373 | 7.323 | 7.348 | 107,664 | -0.02(-0.23%) |
Mar 20, 2007 | 7.365 | 7.373 | 7.336 | 7.365 | 61,282 | +0.02(+0.28%) |
Mar 19, 2007 | 7.382 | 7.382 | 7.328 | 7.344 | 125,688 | -0.04(-0.51%) |
Mar 16, 2007 | 7.411 | 7.428 | 7.344 | 7.382 | 170,869 | -0.05(-0.67%) |
Mar 15, 2007 | 7.469 | 7.469 | 7.411 | 7.432 | 52,630 | -0.02(-0.22%) |
Mar 14, 2007 | 7.482 | 7.482 | 7.448 | 7.448 | 31,962 | +0.01(+0.11%) |
Mar 13, 2007 | 7.457 | 7.490 | 7.411 | 7.440 | 70,654 | -0.02(-0.22%) |
Mar 12, 2007 | 7.448 | 7.457 | 7.440 | 7.457 | 39,172 | +0.02(+0.28%) |
Mar 09, 2007 | 7.490 | 7.490 | 7.436 | 7.436 | 127,130 | -0.04(-0.50%) |
Mar 08, 2007 | 7.494 | 7.511 | 7.469 | 7.473 | 136,022 | -0.02(-0.22%) |
Mar 07, 2007 | 7.490 | 7.511 | 7.486 | 7.490 | 57,677 | +0.01(+0.11%) |
Mar 06, 2007 | 7.502 | 7.544 | 7.482 | 7.482 | 87,958 | -0.01(-0.11%) |
Mar 05, 2007 | 7.515 | 7.519 | 7.452 | 7.490 | 76,662 | -0.00(-0.06%) |
Mar 02, 2007 | 7.494 | 7.573 | 7.477 | 7.494 | 222,538 | -0.00(-0.06%) |
Mar 01, 2007 | 7.477 | 7.532 | 7.477 | 7.498 | 65,608 | -0.01(-0.11%) |
Feb 28, 2007 | 7.527 | 7.536 | 7.473 | 7.507 | 74,259 | +0.02(+0.22%) |
Feb 27, 2007 | 7.432 | 7.511 | 7.432 | 7.490 | 80,988 | +0.06(+0.78%) |
Feb 26, 2007 | 7.448 | 7.486 | 7.432 | 7.432 | 23,791 | -0.02(-0.22%) |
Feb 23, 2007 | 7.373 | 7.448 | 7.336 | 7.448 | 63,445 | +0.08(+1.13%) |
Feb 22, 2007 | 7.365 | 7.378 | 7.353 | 7.365 | 40,854 | -0.02(-0.23%) |
Feb 21, 2007 | 7.369 | 7.382 | 7.328 | 7.382 | 68,732 | +0.03(+0.40%) |
Feb 20, 2007 | 7.303 | 7.353 | 7.303 | 7.353 | 74,500 | +0.02(+0.34%) |
Feb 16, 2007 | 7.303 | 7.340 | 7.303 | 7.328 | 88,679 | +0.02(+0.34%) |
Feb 15, 2007 | 7.224 | 7.303 | 7.224 | 7.303 | 64,887 | +0.05(+0.69%) |
Feb 14, 2007 | 7.211 | 7.253 | 7.211 | 7.253 | 71,616 | +0.05(+0.69%) |
Feb 13, 2007 | 7.190 | 7.211 | 7.182 | 7.203 | 39,172 | +0.00(+0.06%) |
Feb 12, 2007 | 7.236 | 7.257 | 7.199 | 7.199 | 94,206 | -0.04(-0.52%) |
Feb 09, 2007 | 7.294 | 7.294 | 7.219 | 7.236 | 63,204 | -0.05(-0.69%) |
Feb 08, 2007 | 7.344 | 7.344 | 7.240 | 7.286 | 135,061 | -0.05(-0.62%) |
Feb 07, 2007 | 7.386 | 7.411 | 7.294 | 7.332 | 214,848 | -0.10(-1.29%) |
Feb 06, 2007 | 7.444 | 7.469 | 7.373 | 7.428 | 76,182 | +0.00(+0.06%) |
Feb 05, 2007 | 7.336 | 7.428 | 7.328 | 7.423 | 64,166 | +0.07(+0.96%) |
Feb 02, 2007 | 7.311 | 7.365 | 7.290 | 7.353 | 83,151 | +0.04(+0.57%) |