Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.225 | 7.344 | 6.913 | 7.344 | 32,421 | +0.13(+1.74%) |
Apr 27, 2007 | 7.199 | 7.218 | 7.166 | 7.218 | 7,826 | +0.16(+2.20%) |
Apr 26, 2007 | 6.877 | 7.210 | 6.818 | 7.062 | 67,622 | +0.21(+3.03%) |
Apr 25, 2007 | 6.870 | 6.955 | 6.747 | 6.855 | 22,400 | +0.02(+0.27%) |
Apr 24, 2007 | 6.625 | 6.862 | 6.625 | 6.836 | 82,886 | +0.17(+2.56%) |
Apr 23, 2007 | 6.525 | 6.762 | 6.429 | 6.666 | 115,046 | +0.01(+0.11%) |
Apr 20, 2007 | 6.733 | 6.762 | 6.477 | 6.658 | 20,171 | +0.00(+0.00%) |
Apr 19, 2007 | 6.540 | 6.697 | 6.540 | 6.658 | 30,901 | -0.01(-0.11%) |
Apr 18, 2007 | 6.670 | 6.812 | 6.554 | 6.666 | 70,488 | -0.00(-0.06%) |
Apr 17, 2007 | 6.599 | 6.670 | 6.577 | 6.670 | 70,793 | +0.04(+0.56%) |
Apr 16, 2007 | 6.392 | 6.670 | 6.392 | 6.632 | 59,066 | +0.26(+4.03%) |
Apr 13, 2007 | 6.040 | 6.375 | 5.951 | 6.375 | 91,928 | +0.33(+5.49%) |
Apr 12, 2007 | 6.110 | 6.129 | 6.043 | 6.043 | 57,061 | -0.03(-0.49%) |
Apr 11, 2007 | 6.177 | 6.180 | 5.969 | 6.073 | 52,684 | -0.15(-2.38%) |
Apr 10, 2007 | 6.221 | 6.314 | 6.210 | 6.221 | 20,208 | -0.06(-0.94%) |
Apr 09, 2007 | 6.351 | 6.410 | 6.277 | 6.280 | 27,754 | -0.11(-1.68%) |
Apr 05, 2007 | 6.392 | 6.421 | 6.373 | 6.388 | 8,906 | -0.08(-1.20%) |
Apr 04, 2007 | 6.388 | 6.466 | 6.388 | 6.466 | 5,667 | +0.06(+0.93%) |
Apr 03, 2007 | 6.614 | 6.614 | 6.406 | 6.406 | 14,120 | -0.07(-1.03%) |
Apr 02, 2007 | 6.377 | 6.477 | 6.343 | 6.473 | 18,414 | -0.05(-0.74%) |
Mar 30, 2007 | 6.447 | 6.651 | 6.310 | 6.521 | 23,644 | +0.08(+1.27%) |
Mar 29, 2007 | 6.440 | 6.511 | 6.325 | 6.440 | 19,312 | +0.07(+1.11%) |
Mar 28, 2007 | 6.373 | 6.458 | 6.299 | 6.369 | 15,923 | -0.06(-0.87%) |
Mar 27, 2007 | 6.381 | 6.529 | 6.340 | 6.425 | 21,180 | +0.10(+1.58%) |
Mar 26, 2007 | 6.432 | 6.577 | 6.273 | 6.325 | 36,499 | -0.06(-0.99%) |
Mar 23, 2007 | 6.429 | 6.577 | 6.299 | 6.388 | 44,034 | -0.09(-1.37%) |
Mar 22, 2007 | 6.510 | 6.558 | 6.477 | 6.477 | 5,842 | -0.08(-1.24%) |
Mar 21, 2007 | 6.503 | 6.573 | 6.499 | 6.558 | 4,901 | +0.04(+0.57%) |
Mar 20, 2007 | 6.492 | 6.582 | 6.452 | 6.521 | 19,272 | -0.06(-0.85%) |
Mar 19, 2007 | 6.447 | 6.577 | 6.429 | 6.577 | 10,795 | +0.08(+1.26%) |
Mar 16, 2007 | 6.466 | 6.577 | 6.451 | 6.495 | 7,591 | -0.08(-1.24%) |
Mar 15, 2007 | 6.318 | 6.647 | 6.318 | 6.577 | 41,640 | +0.27(+4.29%) |
Mar 14, 2007 | 6.173 | 6.392 | 6.173 | 6.306 | 33,581 | -0.10(-1.50%) |
Mar 13, 2007 | 6.970 | 6.747 | 5.395 | 6.403 | 1,108,399 | -0.57(-8.13%) |
Mar 12, 2007 | 6.803 | 7.002 | 6.725 | 6.970 | 19,782 | +0.29(+4.27%) |
Mar 09, 2007 | 6.651 | 6.758 | 6.421 | 6.684 | 194,181 | +0.09(+1.41%) |
Mar 08, 2007 | 6.595 | 6.833 | 6.577 | 6.592 | 26,767 | +0.05(+0.79%) |
Mar 07, 2007 | 6.799 | 6.858 | 6.540 | 6.540 | 52,389 | -0.29(-4.23%) |
Mar 06, 2007 | 6.873 | 6.910 | 6.484 | 6.829 | 51,445 | +0.14(+2.04%) |
Mar 05, 2007 | 6.651 | 6.807 | 6.310 | 6.692 | 73,578 | +0.03(+0.40%) |
Mar 02, 2007 | 6.918 | 6.918 | 6.651 | 6.666 | 22,486 | -0.04(-0.61%) |
Mar 01, 2007 | 6.632 | 6.906 | 6.303 | 6.707 | 72,612 | +0.07(+1.12%) |
Feb 28, 2007 | 6.755 | 7.003 | 6.614 | 6.632 | 40,663 | -0.22(-3.14%) |
Feb 27, 2007 | 7.040 | 7.040 | 6.544 | 6.847 | 60,672 | -0.19(-2.74%) |
Feb 26, 2007 | 7.307 | 7.407 | 6.888 | 7.040 | 65,425 | -0.27(-3.65%) |
Feb 23, 2007 | 7.244 | 7.411 | 7.225 | 7.307 | 34,807 | +0.10(+1.34%) |
Feb 22, 2007 | 7.785 | 7.785 | 7.055 | 7.210 | 96,111 | -0.60(-7.73%) |
Feb 21, 2007 | 7.781 | 8.121 | 7.596 | 7.814 | 109,381 | +0.06(+0.75%) |
Feb 20, 2007 | 7.577 | 7.818 | 7.577 | 7.756 | 25,037 | +0.12(+1.61%) |
Feb 16, 2007 | 7.366 | 7.637 | 7.366 | 7.633 | 13,731 | +0.27(+3.67%) |
Feb 15, 2007 | 7.688 | 7.781 | 7.296 | 7.362 | 44,606 | -0.27(-3.54%) |
Feb 14, 2007 | 7.688 | 7.781 | 7.633 | 7.633 | 90,708 | -0.03(-0.44%) |
Feb 13, 2007 | 7.770 | 7.800 | 7.611 | 7.666 | 70,758 | +0.03(+0.34%) |
Feb 12, 2007 | 7.359 | 7.740 | 7.259 | 7.640 | 66,934 | +0.37(+5.04%) |
Feb 09, 2007 | 6.955 | 7.307 | 6.955 | 7.273 | 75,478 | +0.27(+3.92%) |
Feb 08, 2007 | 6.870 | 7.007 | 6.855 | 6.999 | 31,849 | +0.07(+1.07%) |
Feb 07, 2007 | 6.798 | 6.925 | 6.647 | 6.925 | 28,632 | +0.24(+3.66%) |
Feb 06, 2007 | 6.681 | 6.847 | 6.681 | 6.681 | 22,543 | +0.03(+0.45%) |
Feb 05, 2007 | 7.040 | 7.194 | 6.651 | 6.651 | 99,074 | -0.32(-4.57%) |
Feb 02, 2007 | 6.744 | 6.988 | 6.699 | 6.970 | 90,311 | +0.21(+3.07%) |