Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.892 | 6.966 | 6.854 | 6.904 | 2,996,005 | +0.01(+0.17%) |
Apr 27, 2007 | 7.040 | 7.071 | 6.881 | 6.892 | 1,868,617 | -0.16(-2.20%) |
Apr 26, 2007 | 6.927 | 7.079 | 6.927 | 7.048 | 3,269,080 | +0.11(+1.57%) |
Apr 25, 2007 | 6.889 | 7.020 | 6.889 | 6.939 | 3,579,848 | -0.17(-2.35%) |
Apr 24, 2007 | 7.238 | 7.253 | 7.055 | 7.106 | 3,874,020 | -0.17(-2.29%) |
Apr 23, 2007 | 6.683 | 7.505 | 6.683 | 7.273 | 11,964,867 | +0.88(+13.77%) |
Apr 20, 2007 | 6.454 | 6.474 | 6.365 | 6.392 | 1,838,034 | -0.03(-0.42%) |
Apr 19, 2007 | 6.435 | 6.446 | 6.326 | 6.419 | 1,558,063 | -0.02(-0.30%) |
Apr 18, 2007 | 6.373 | 6.477 | 6.346 | 6.439 | 1,711,117 | +0.03(+0.48%) |
Apr 17, 2007 | 6.431 | 6.431 | 6.342 | 6.408 | 2,463,618 | +0.00(+0.00%) |
Apr 16, 2007 | 6.369 | 6.439 | 6.353 | 6.408 | 1,568,492 | +0.06(+0.98%) |
Apr 13, 2007 | 6.342 | 6.384 | 6.311 | 6.346 | 1,608,119 | +0.00(+0.06%) |
Apr 12, 2007 | 6.334 | 6.365 | 6.307 | 6.342 | 1,617,366 | -0.02(-0.37%) |
Apr 11, 2007 | 6.346 | 6.380 | 6.295 | 6.365 | 1,377,803 | +0.02(+0.24%) |
Apr 10, 2007 | 6.326 | 6.377 | 6.314 | 6.349 | 1,024,657 | -0.01(-0.12%) |
Apr 09, 2007 | 6.307 | 6.369 | 6.307 | 6.357 | 976,228 | +0.04(+0.61%) |
Apr 05, 2007 | 6.334 | 6.361 | 6.307 | 6.318 | 1,180,571 | -0.04(-0.61%) |
Apr 04, 2007 | 6.342 | 6.400 | 6.322 | 6.357 | 1,259,237 | -0.02(-0.30%) |
Apr 03, 2007 | 6.404 | 6.481 | 6.338 | 6.377 | 1,528,138 | -0.01(-0.18%) |
Apr 02, 2007 | 6.330 | 6.404 | 6.311 | 6.388 | 1,775,678 | +0.09(+1.35%) |
Mar 30, 2007 | 6.283 | 6.330 | 6.221 | 6.303 | 2,107,451 | +0.05(+0.87%) |
Mar 29, 2007 | 6.408 | 6.427 | 6.229 | 6.249 | 2,842,946 | -0.11(-1.77%) |
Mar 28, 2007 | 6.357 | 6.400 | 6.311 | 6.361 | 2,130,729 | -0.00(-0.06%) |
Mar 27, 2007 | 6.283 | 6.388 | 6.280 | 6.365 | 2,238,464 | +0.05(+0.80%) |
Mar 26, 2007 | 6.353 | 6.427 | 6.299 | 6.314 | 2,068,873 | -0.03(-0.55%) |
Mar 23, 2007 | 6.408 | 6.466 | 6.346 | 6.349 | 2,019,624 | -0.04(-0.67%) |
Mar 22, 2007 | 6.411 | 6.466 | 6.349 | 6.392 | 2,538,801 | +0.01(+0.12%) |
Mar 21, 2007 | 6.431 | 6.493 | 6.369 | 6.384 | 2,574,625 | -0.03(-0.42%) |
Mar 20, 2007 | 6.384 | 6.454 | 6.361 | 6.411 | 1,707,343 | +0.00(+0.06%) |
Mar 19, 2007 | 6.435 | 6.489 | 6.357 | 6.408 | 1,976,336 | +0.02(+0.36%) |
Mar 16, 2007 | 6.384 | 6.435 | 6.353 | 6.384 | 1,347,589 | -0.01(-0.18%) |
Mar 15, 2007 | 6.353 | 6.462 | 6.314 | 6.396 | 2,410,409 | +0.05(+0.73%) |
Mar 14, 2007 | 6.435 | 6.442 | 6.221 | 6.349 | 2,994,528 | -0.05(-0.85%) |
Mar 13, 2007 | 6.536 | 6.505 | 6.396 | 6.404 | 1,737,229 | -0.13(-2.02%) |
Mar 12, 2007 | 6.489 | 6.543 | 6.454 | 6.536 | 2,086,230 | +0.05(+0.84%) |
Mar 09, 2007 | 6.516 | 6.524 | 6.454 | 6.481 | 2,890,890 | -0.00(-0.06%) |
Mar 08, 2007 | 6.400 | 6.543 | 6.346 | 6.485 | 2,671,978 | +0.14(+2.20%) |
Mar 07, 2007 | 6.283 | 6.388 | 6.225 | 6.346 | 2,004,292 | +0.05(+0.80%) |
Mar 06, 2007 | 6.245 | 6.326 | 6.206 | 6.295 | 1,614,922 | +0.07(+1.12%) |
Mar 05, 2007 | 6.287 | 6.291 | 6.198 | 6.225 | 1,875,751 | -0.09(-1.35%) |
Mar 02, 2007 | 6.373 | 6.423 | 6.307 | 6.311 | 1,602,021 | -0.09(-1.45%) |
Mar 01, 2007 | 6.419 | 6.501 | 6.283 | 6.404 | 2,768,603 | -0.08(-1.20%) |
Feb 28, 2007 | 6.505 | 6.559 | 6.442 | 6.481 | 1,786,710 | -0.01(-0.12%) |
Feb 27, 2007 | 6.664 | 6.664 | 6.427 | 6.489 | 2,025,513 | -0.22(-3.29%) |
Feb 26, 2007 | 6.792 | 6.823 | 6.633 | 6.710 | 1,921,607 | -0.08(-1.14%) |
Feb 23, 2007 | 6.679 | 6.799 | 6.660 | 6.788 | 2,000,850 | +0.10(+1.45%) |
Feb 22, 2007 | 6.749 | 6.784 | 6.671 | 6.691 | 1,455,577 | -0.07(-1.09%) |
Feb 21, 2007 | 6.706 | 6.788 | 6.664 | 6.764 | 2,032,644 | +0.03(+0.40%) |
Feb 20, 2007 | 6.726 | 6.757 | 6.660 | 6.737 | 1,488,333 | -0.01(-0.12%) |
Feb 16, 2007 | 6.780 | 6.795 | 6.737 | 6.745 | 1,955,551 | -0.02(-0.29%) |
Feb 15, 2007 | 6.776 | 6.803 | 6.737 | 6.764 | 2,317,334 | -0.02(-0.23%) |
Feb 14, 2007 | 6.803 | 6.842 | 6.749 | 6.780 | 2,156,176 | -0.00(-0.06%) |
Feb 13, 2007 | 6.788 | 6.819 | 6.683 | 6.784 | 2,919,528 | -0.02(-0.23%) |
Feb 12, 2007 | 6.850 | 6.865 | 6.776 | 6.799 | 2,225,682 | -0.07(-0.96%) |
Feb 09, 2007 | 6.865 | 6.931 | 6.850 | 6.865 | 3,816,106 | -0.00(-0.06%) |
Feb 08, 2007 | 6.923 | 6.923 | 6.799 | 6.869 | 4,444,532 | -0.05(-0.78%) |
Feb 07, 2007 | 6.904 | 6.927 | 6.776 | 6.923 | 2,784,106 | +0.04(+0.56%) |
Feb 06, 2007 | 6.850 | 6.923 | 6.803 | 6.885 | 3,320,121 | -0.01(-0.17%) |
Feb 05, 2007 | 6.873 | 6.951 | 6.811 | 6.896 | 2,947,561 | +0.07(+1.08%) |
Feb 02, 2007 | 6.807 | 6.838 | 6.695 | 6.823 | 4,005,331 | -0.02(-0.23%) |