Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.120 | 7.129 | 7.112 | 7.129 | 19,199 | +0.01(+0.18%) |
Apr 27, 2007 | 7.073 | 7.125 | 7.073 | 7.116 | 34,928 | +0.03(+0.43%) |
Apr 26, 2007 | 7.086 | 7.094 | 7.081 | 7.086 | 21,512 | +0.01(+0.12%) |
Apr 25, 2007 | 7.090 | 7.107 | 7.073 | 7.077 | 33,540 | -0.02(-0.24%) |
Apr 24, 2007 | 7.116 | 7.138 | 7.090 | 7.094 | 56,671 | -0.04(-0.55%) |
Apr 23, 2007 | 7.124 | 7.133 | 7.118 | 7.133 | 12,490 | +0.02(+0.30%) |
Apr 20, 2007 | 7.077 | 7.120 | 7.068 | 7.112 | 19,661 | +0.03(+0.43%) |
Apr 19, 2007 | 7.077 | 7.099 | 7.077 | 7.081 | 22,668 | +0.00(+0.06%) |
Apr 18, 2007 | 7.099 | 7.099 | 7.064 | 7.077 | 40,711 | -0.01(-0.12%) |
Apr 17, 2007 | 7.094 | 7.120 | 7.077 | 7.086 | 36,778 | -0.01(-0.12%) |
Apr 16, 2007 | 7.155 | 7.155 | 7.094 | 7.094 | 49,501 | -0.05(-0.67%) |
Apr 13, 2007 | 7.172 | 7.172 | 7.142 | 7.142 | 19,661 | -0.02(-0.30%) |
Apr 12, 2007 | 7.150 | 7.176 | 7.150 | 7.163 | 16,654 | -0.02(-0.30%) |
Apr 11, 2007 | 7.155 | 7.185 | 7.155 | 7.185 | 34,003 | +0.03(+0.48%) |
Apr 10, 2007 | 7.146 | 7.176 | 7.146 | 7.150 | 39,554 | -0.00(-0.06%) |
Apr 09, 2007 | 7.146 | 7.168 | 7.142 | 7.155 | 32,383 | +0.01(+0.12%) |
Apr 05, 2007 | 7.142 | 7.168 | 7.142 | 7.146 | 32,615 | -0.01(-0.12%) |
Apr 04, 2007 | 7.155 | 7.176 | 7.155 | 7.155 | 24,287 | -0.00(-0.06%) |
Apr 03, 2007 | 7.155 | 7.166 | 7.146 | 7.159 | 21,974 | -0.01(-0.12%) |
Apr 02, 2007 | 7.125 | 7.168 | 7.125 | 7.168 | 11,796 | +0.02(+0.24%) |
Mar 30, 2007 | 7.176 | 7.185 | 7.133 | 7.150 | 24,056 | -0.01(-0.12%) |
Mar 29, 2007 | 7.120 | 7.163 | 7.120 | 7.159 | 51,351 | +0.03(+0.36%) |
Mar 28, 2007 | 7.116 | 7.133 | 7.116 | 7.133 | 20,124 | +0.02(+0.30%) |
Mar 27, 2007 | 7.120 | 7.125 | 7.112 | 7.112 | 24,750 | -0.00(-0.06%) |
Mar 26, 2007 | 7.099 | 7.133 | 7.099 | 7.116 | 53,664 | +0.03(+0.37%) |
Mar 23, 2007 | 7.090 | 7.112 | 7.090 | 7.090 | 37,935 | +0.01(+0.12%) |
Mar 22, 2007 | 7.077 | 7.099 | 7.064 | 7.081 | 46,493 | +0.01(+0.12%) |
Mar 21, 2007 | 7.051 | 7.081 | 7.047 | 7.073 | 45,568 | +0.02(+0.31%) |
Mar 20, 2007 | 7.034 | 7.068 | 7.034 | 7.051 | 51,351 | +0.03(+0.37%) |
Mar 19, 2007 | 7.025 | 7.047 | 7.016 | 7.025 | 31,921 | +0.00(+0.00%) |
Mar 16, 2007 | 7.025 | 7.034 | 7.021 | 7.025 | 19,892 | -0.01(-0.12%) |
Mar 15, 2007 | 7.012 | 7.042 | 7.008 | 7.034 | 47,419 | +0.01(+0.18%) |
Mar 14, 2007 | 7.003 | 7.029 | 6.999 | 7.021 | 27,757 | +0.02(+0.25%) |
Mar 13, 2007 | 7.038 | 7.025 | 6.991 | 7.003 | 25,213 | -0.03(-0.49%) |
Mar 12, 2007 | 7.012 | 7.038 | 7.003 | 7.038 | 80,034 | +0.03(+0.49%) |
Mar 09, 2007 | 6.986 | 7.008 | 6.986 | 7.003 | 17,811 | +0.00(+0.00%) |
Mar 08, 2007 | 6.991 | 7.029 | 6.982 | 7.003 | 63,842 | -0.00(-0.06%) |
Mar 07, 2007 | 6.991 | 7.012 | 6.969 | 7.008 | 23,825 | +0.02(+0.25%) |
Mar 06, 2007 | 6.973 | 6.995 | 6.969 | 6.991 | 34,234 | +0.00(+0.00%) |
Mar 05, 2007 | 6.982 | 6.995 | 6.969 | 6.991 | 23,825 | +0.01(+0.12%) |
Mar 02, 2007 | 6.991 | 6.995 | 6.973 | 6.982 | 53,664 | -0.01(-0.19%) |
Mar 01, 2007 | 6.982 | 6.995 | 6.969 | 6.995 | 26,138 | +0.01(+0.19%) |
Feb 28, 2007 | 6.986 | 6.999 | 6.969 | 6.982 | 37,935 | -0.01(-0.12%) |
Feb 27, 2007 | 6.960 | 6.991 | 6.947 | 6.991 | 43,024 | +0.03(+0.37%) |
Feb 26, 2007 | 6.939 | 6.965 | 6.939 | 6.965 | 46,262 | +0.03(+0.44%) |
Feb 23, 2007 | 6.921 | 6.939 | 6.904 | 6.934 | 68,468 | +0.00(+0.06%) |
Feb 22, 2007 | 6.939 | 6.947 | 6.921 | 6.930 | 75,176 | -0.00(-0.06%) |
Feb 21, 2007 | 7.012 | 7.012 | 6.917 | 6.934 | 117,044 | -0.05(-0.74%) |
Feb 20, 2007 | 7.025 | 7.025 | 6.982 | 6.986 | 64,536 | -0.03(-0.49%) |
Feb 16, 2007 | 7.008 | 7.029 | 7.003 | 7.021 | 62,454 | +0.01(+0.19%) |
Feb 15, 2007 | 7.051 | 7.055 | 7.008 | 7.008 | 46,493 | -0.03(-0.43%) |
Feb 14, 2007 | 7.029 | 7.047 | 7.029 | 7.038 | 23,593 | -0.00(-0.06%) |
Feb 13, 2007 | 7.034 | 7.064 | 7.029 | 7.042 | 55,515 | -0.03(-0.43%) |
Feb 12, 2007 | 7.055 | 7.081 | 7.055 | 7.073 | 24,981 | +0.02(+0.25%) |
Feb 09, 2007 | 7.077 | 7.077 | 7.055 | 7.055 | 29,608 | -0.02(-0.31%) |
Feb 08, 2007 | 7.094 | 7.099 | 7.077 | 7.077 | 17,117 | -0.01(-0.12%) |
Feb 07, 2007 | 7.103 | 7.103 | 7.081 | 7.086 | 39,323 | -0.03(-0.36%) |
Feb 06, 2007 | 7.129 | 7.133 | 7.090 | 7.112 | 79,571 | -0.02(-0.30%) |
Feb 05, 2007 | 7.120 | 7.142 | 7.116 | 7.133 | 28,682 | +0.01(+0.18%) |
Feb 02, 2007 | 7.112 | 7.120 | 7.090 | 7.120 | 122,364 | +0.02(+0.24%) |