Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.816 | 6.823 | 6.740 | 6.740 | 20,666,050 | -0.10(-1.40%) |
Apr 27, 2007 | 6.964 | 6.970 | 6.804 | 6.836 | 25,532,312 | -0.22(-3.08%) |
Apr 26, 2007 | 6.938 | 7.072 | 6.938 | 7.053 | 28,579,922 | +0.05(+0.73%) |
Apr 25, 2007 | 6.912 | 7.021 | 6.900 | 7.002 | 43,418,032 | +0.10(+1.48%) |
Apr 24, 2007 | 6.874 | 6.938 | 6.695 | 6.900 | 42,095,920 | +0.13(+1.98%) |
Apr 23, 2007 | 6.810 | 6.816 | 6.740 | 6.765 | 15,655,769 | +0.04(+0.57%) |
Apr 20, 2007 | 6.944 | 6.951 | 6.669 | 6.727 | 25,685,230 | -0.02(-0.28%) |
Apr 19, 2007 | 6.727 | 6.772 | 6.695 | 6.746 | 23,318,174 | -0.08(-1.12%) |
Apr 18, 2007 | 6.823 | 6.893 | 6.810 | 6.823 | 16,555,999 | +0.01(+0.09%) |
Apr 17, 2007 | 6.906 | 6.906 | 6.778 | 6.816 | 16,823,928 | -0.07(-1.02%) |
Apr 16, 2007 | 6.919 | 6.932 | 6.823 | 6.887 | 21,141,398 | +0.04(+0.65%) |
Apr 13, 2007 | 6.848 | 6.919 | 6.791 | 6.842 | 12,951,274 | -0.06(-0.93%) |
Apr 12, 2007 | 6.900 | 6.944 | 6.842 | 6.906 | 12,558,660 | +0.02(+0.28%) |
Apr 11, 2007 | 6.970 | 6.976 | 6.861 | 6.887 | 11,601,811 | -0.03(-0.37%) |
Apr 10, 2007 | 6.900 | 6.989 | 6.861 | 6.912 | 17,396,768 | -0.04(-0.55%) |
Apr 09, 2007 | 7.098 | 7.098 | 6.932 | 6.951 | 13,578,038 | -0.06(-0.91%) |
Apr 05, 2007 | 6.964 | 7.066 | 6.912 | 7.015 | 18,797,874 | +0.12(+1.76%) |
Apr 04, 2007 | 6.970 | 7.021 | 6.861 | 6.893 | 20,169,102 | -0.08(-1.10%) |
Apr 03, 2007 | 6.938 | 6.970 | 6.868 | 6.970 | 26,416,298 | +0.08(+1.11%) |
Apr 02, 2007 | 6.912 | 6.970 | 6.829 | 6.893 | 9,879,701 | +0.02(+0.28%) |
Mar 30, 2007 | 6.880 | 6.925 | 6.836 | 6.874 | 14,981,706 | -0.03(-0.46%) |
Mar 29, 2007 | 6.996 | 7.079 | 6.810 | 6.906 | 35,430,544 | -0.01(-0.18%) |
Mar 28, 2007 | 7.111 | 7.111 | 6.906 | 6.919 | 21,409,984 | -0.19(-2.70%) |
Mar 27, 2007 | 7.277 | 7.277 | 7.111 | 7.111 | 10,234,037 | -0.20(-2.71%) |
Mar 26, 2007 | 7.290 | 7.315 | 7.181 | 7.309 | 15,057,654 | +0.04(+0.53%) |
Mar 23, 2007 | 7.168 | 7.334 | 7.168 | 7.270 | 11,027,381 | +0.02(+0.26%) |
Mar 22, 2007 | 7.430 | 7.430 | 7.207 | 7.251 | 22,592,718 | -0.13(-1.82%) |
Mar 21, 2007 | 7.245 | 7.430 | 7.187 | 7.386 | 14,459,316 | +0.15(+2.12%) |
Mar 20, 2007 | 7.091 | 7.245 | 7.079 | 7.232 | 15,369,900 | +0.17(+2.45%) |
Mar 19, 2007 | 7.053 | 7.168 | 7.040 | 7.059 | 15,086,216 | +0.01(+0.18%) |
Mar 16, 2007 | 7.130 | 7.149 | 7.040 | 7.047 | 12,818,467 | -0.08(-1.17%) |
Mar 15, 2007 | 7.072 | 7.162 | 7.040 | 7.130 | 17,210,872 | +0.06(+0.81%) |
Mar 14, 2007 | 7.072 | 7.130 | 6.900 | 7.072 | 15,481,559 | +0.06(+0.91%) |
Mar 13, 2007 | 7.111 | 7.187 | 6.996 | 7.008 | 28,105,012 | -0.10(-1.44%) |
Mar 12, 2007 | 6.970 | 7.136 | 6.874 | 7.111 | 24,598,532 | +0.24(+3.44%) |
Mar 09, 2007 | 6.836 | 6.880 | 6.676 | 6.874 | 34,903,724 | -0.02(-0.28%) |
Mar 08, 2007 | 6.893 | 6.925 | 6.836 | 6.893 | 12,050,300 | +0.18(+2.67%) |
Mar 07, 2007 | 6.785 | 6.816 | 6.682 | 6.714 | 19,861,610 | -0.07(-1.04%) |
Mar 06, 2007 | 6.650 | 6.810 | 6.644 | 6.785 | 26,300,478 | +0.32(+4.95%) |
Mar 05, 2007 | 6.330 | 6.689 | 6.267 | 6.465 | 29,815,090 | -0.34(-4.98%) |
Mar 02, 2007 | 6.989 | 7.002 | 6.804 | 6.804 | 14,847,102 | -0.19(-2.65%) |
Mar 01, 2007 | 6.912 | 7.034 | 6.804 | 6.989 | 23,662,528 | -0.11(-1.53%) |
Feb 28, 2007 | 7.066 | 7.187 | 7.034 | 7.098 | 15,522,688 | +0.10(+1.46%) |
Feb 27, 2007 | 7.168 | 7.194 | 6.989 | 6.996 | 25,189,202 | -0.29(-3.95%) |
Feb 26, 2007 | 7.290 | 7.290 | 7.219 | 7.283 | 13,344,503 | +0.00(+0.00%) |
Feb 23, 2007 | 7.443 | 7.443 | 7.258 | 7.283 | 9,452,890 | -0.10(-1.39%) |
Feb 22, 2007 | 7.341 | 7.418 | 7.309 | 7.386 | 15,939,143 | +0.04(+0.61%) |
Feb 21, 2007 | 7.258 | 7.347 | 7.200 | 7.341 | 12,044,670 | +0.08(+1.06%) |
Feb 20, 2007 | 7.187 | 7.315 | 7.149 | 7.264 | 12,191,517 | +0.08(+1.16%) |
Feb 16, 2007 | 7.187 | 7.187 | 7.098 | 7.181 | 7,702,308 | +0.04(+0.54%) |
Feb 15, 2007 | 7.136 | 7.187 | 7.136 | 7.143 | 17,778,552 | +0.01(+0.18%) |
Feb 14, 2007 | 6.932 | 7.168 | 6.925 | 7.130 | 20,088,570 | +0.27(+3.91%) |
Feb 13, 2007 | 6.785 | 6.868 | 6.721 | 6.861 | 21,582,362 | +0.03(+0.47%) |
Feb 12, 2007 | 6.932 | 6.983 | 6.810 | 6.829 | 17,982,738 | -0.17(-2.47%) |
Feb 09, 2007 | 7.111 | 7.136 | 6.989 | 7.002 | 15,142,984 | -0.11(-1.53%) |
Feb 08, 2007 | 7.143 | 7.143 | 7.072 | 7.111 | 11,676,382 | -0.03(-0.36%) |
Feb 07, 2007 | 7.015 | 7.226 | 7.002 | 7.136 | 20,895,788 | +0.12(+1.73%) |
Feb 06, 2007 | 7.034 | 7.059 | 6.970 | 7.015 | 14,091,759 | +0.08(+1.11%) |
Feb 05, 2007 | 6.932 | 6.989 | 6.932 | 6.938 | 13,292,315 | -0.06(-0.82%) |
Feb 02, 2007 | 7.091 | 7.104 | 6.970 | 6.996 | 10,960,448 | -0.04(-0.64%) |