Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.307 | 7.366 | 7.171 | 7.184 | 8,123,359 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.305 | 4,960,484 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,980 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.318 | 7.388 | 3,963,938 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,815 | -0.08(-1.10%) |
Apr 23, 2007 | 7.511 | 7.535 | 7.431 | 7.474 | 3,606,279 | -0.03(-0.46%) |
Apr 20, 2007 | 7.593 | 7.598 | 7.457 | 7.509 | 6,135,214 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,450 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,474 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.554 | 4,865,172 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.541 | 7.331 | 7.531 | 8,468,010 | +0.25(+3.45%) |
Apr 13, 2007 | 7.346 | 7.379 | 7.219 | 7.279 | 4,676,754 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.227 | 7.366 | 5,323,519 | +0.04(+0.56%) |
Apr 11, 2007 | 7.411 | 7.489 | 7.303 | 7.325 | 5,608,490 | -0.11(-1.52%) |
Apr 10, 2007 | 7.472 | 7.494 | 7.362 | 7.437 | 7,332,706 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.448 | 4,061,880 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.461 | 2,914,228 | -0.00(-0.06%) |
Apr 04, 2007 | 7.502 | 7.524 | 7.381 | 7.466 | 6,820,098 | -0.01(-0.09%) |
Apr 03, 2007 | 7.448 | 7.533 | 7.411 | 7.472 | 6,723,314 | +0.03(+0.47%) |
Apr 02, 2007 | 7.481 | 7.513 | 7.353 | 7.437 | 5,011,193 | -0.02(-0.23%) |
Mar 30, 2007 | 7.418 | 7.520 | 7.375 | 7.455 | 4,774,964 | +0.05(+0.67%) |
Mar 29, 2007 | 7.518 | 7.537 | 7.266 | 7.405 | 8,846,683 | -0.07(-0.87%) |
Mar 28, 2007 | 7.513 | 7.526 | 7.392 | 7.470 | 5,188,610 | -0.05(-0.66%) |
Mar 27, 2007 | 7.476 | 7.550 | 7.450 | 7.520 | 4,889,006 | +0.02(+0.20%) |
Mar 26, 2007 | 7.461 | 7.546 | 7.401 | 7.505 | 8,348,832 | +0.03(+0.41%) |
Mar 23, 2007 | 7.474 | 7.509 | 7.368 | 7.474 | 8,056,357 | +0.03(+0.35%) |
Mar 22, 2007 | 7.225 | 7.515 | 7.225 | 7.448 | 10,769,414 | +0.22(+3.06%) |
Mar 21, 2007 | 7.281 | 7.281 | 7.073 | 7.227 | 8,195,539 | +0.00(+0.06%) |
Mar 20, 2007 | 7.009 | 7.223 | 7.008 | 7.223 | 6,779,505 | +0.18(+2.59%) |
Mar 19, 2007 | 6.891 | 7.041 | 6.881 | 7.041 | 6,077,431 | +0.19(+2.75%) |
Mar 16, 2007 | 6.818 | 6.872 | 6.759 | 6.852 | 5,995,727 | +0.02(+0.25%) |
Mar 15, 2007 | 6.839 | 6.928 | 6.792 | 6.835 | 4,272,919 | +0.02(+0.25%) |
Mar 14, 2007 | 6.926 | 6.946 | 6.675 | 6.818 | 6,793,533 | -0.07(-1.07%) |
Mar 13, 2007 | 7.117 | 7.084 | 6.824 | 6.891 | 7,264,370 | -0.23(-3.17%) |
Mar 12, 2007 | 7.045 | 7.123 | 6.998 | 7.117 | 3,098,277 | +0.08(+1.14%) |
Mar 09, 2007 | 7.043 | 7.102 | 6.993 | 7.037 | 4,648,726 | +0.08(+1.15%) |
Mar 08, 2007 | 6.978 | 7.056 | 6.948 | 6.956 | 8,574,406 | +0.04(+0.56%) |
Mar 07, 2007 | 6.861 | 6.937 | 6.818 | 6.917 | 6,971,578 | +0.02(+0.35%) |
Mar 06, 2007 | 6.911 | 6.948 | 6.852 | 6.894 | 5,572,188 | +0.01(+0.16%) |
Mar 05, 2007 | 6.987 | 6.987 | 6.831 | 6.883 | 7,664,454 | -0.12(-1.73%) |
Mar 02, 2007 | 7.063 | 7.188 | 6.987 | 7.004 | 6,286,407 | -0.07(-0.95%) |
Mar 01, 2007 | 6.952 | 7.132 | 6.868 | 7.071 | 5,138,584 | -0.03(-0.43%) |
Feb 28, 2007 | 7.078 | 7.162 | 6.948 | 7.102 | 6,930,573 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,089,231 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.344 | 3,228,303 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.320 | 7.394 | 4,159,389 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.346 | 7.420 | 3,027,961 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,295 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.526 | 7.411 | 7.479 | 5,752,798 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,946,154 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.539 | 9,155,871 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.537 | 7.232 | 7.505 | 10,987,087 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,814 | +0.13(+1.83%) |
Feb 12, 2007 | 7.058 | 7.130 | 7.026 | 7.108 | 4,592,674 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.151 | 7.039 | 7.099 | 4,700,274 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,909,188 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.021 | 4,035,338 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,924 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,967 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.034 | 7.065 | 6,169,591 | -0.02(-0.31%) |