Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.047 | 7.102 | 7.019 | 7.081 | 73,571 | +0.00(+0.06%) |
Apr 27, 2007 | 7.014 | 7.082 | 6.976 | 7.076 | 41,030 | +0.11(+1.58%) |
Apr 26, 2007 | 7.092 | 7.108 | 6.966 | 6.966 | 66,496 | -0.09(-1.28%) |
Apr 25, 2007 | 7.137 | 7.137 | 7.048 | 7.057 | 16,270 | -0.03(-0.36%) |
Apr 24, 2007 | 7.160 | 7.160 | 6.955 | 7.082 | 80,645 | -0.01(-0.20%) |
Apr 23, 2007 | 7.177 | 7.187 | 7.072 | 7.096 | 34,663 | -0.04(-0.61%) |
Apr 20, 2007 | 7.195 | 7.209 | 7.086 | 7.140 | 47,396 | -0.06(-0.77%) |
Apr 19, 2007 | 7.017 | 7.195 | 7.017 | 7.195 | 111,063 | +0.09(+1.25%) |
Apr 18, 2007 | 7.174 | 7.174 | 7.072 | 7.106 | 78,522 | -0.03(-0.42%) |
Apr 17, 2007 | 7.092 | 7.195 | 6.972 | 7.136 | 115,308 | -0.01(-0.20%) |
Apr 16, 2007 | 7.132 | 7.195 | 7.115 | 7.150 | 92,671 | +0.05(+0.76%) |
Apr 13, 2007 | 6.944 | 7.150 | 6.944 | 7.096 | 137,238 | +0.18(+2.57%) |
Apr 12, 2007 | 6.785 | 6.918 | 6.785 | 6.918 | 96,208 | +0.10(+1.43%) |
Apr 11, 2007 | 7.026 | 7.030 | 6.809 | 6.821 | 649,405 | -0.18(-2.62%) |
Apr 10, 2007 | 7.030 | 7.033 | 6.987 | 7.004 | 43,859 | -0.03(-0.48%) |
Apr 09, 2007 | 7.067 | 7.129 | 6.975 | 7.038 | 98,330 | +0.04(+0.63%) |
Apr 05, 2007 | 6.985 | 7.019 | 6.985 | 6.994 | 15,563 | -0.03(-0.36%) |
Apr 04, 2007 | 7.020 | 7.084 | 6.975 | 7.020 | 42,444 | -0.02(-0.34%) |
Apr 03, 2007 | 7.009 | 7.086 | 7.006 | 7.044 | 166,949 | +0.13(+1.92%) |
Apr 02, 2007 | 6.996 | 7.007 | 6.880 | 6.911 | 57,300 | -0.07(-0.95%) |
Mar 30, 2007 | 7.129 | 7.137 | 6.962 | 6.978 | 52,348 | -0.13(-1.79%) |
Mar 29, 2007 | 6.996 | 7.150 | 6.994 | 7.105 | 83,474 | +0.11(+1.54%) |
Mar 28, 2007 | 6.925 | 7.016 | 6.855 | 6.997 | 45,274 | +0.01(+0.14%) |
Mar 27, 2007 | 7.013 | 7.041 | 6.918 | 6.987 | 34,663 | +0.01(+0.14%) |
Mar 26, 2007 | 7.068 | 7.071 | 6.941 | 6.978 | 77,815 | +0.06(+0.82%) |
Mar 23, 2007 | 6.826 | 6.927 | 6.703 | 6.921 | 123,090 | +0.12(+1.81%) |
Mar 22, 2007 | 6.777 | 6.825 | 6.733 | 6.798 | 145,019 | +0.00(+0.04%) |
Mar 21, 2007 | 6.764 | 6.828 | 6.692 | 6.795 | 157,753 | -0.00(-0.04%) |
Mar 20, 2007 | 6.814 | 6.828 | 6.771 | 6.798 | 134,408 | +0.04(+0.52%) |
Mar 19, 2007 | 6.691 | 6.806 | 6.691 | 6.763 | 137,238 | +0.11(+1.68%) |
Mar 16, 2007 | 6.544 | 6.672 | 6.541 | 6.651 | 50,933 | +0.12(+1.77%) |
Mar 15, 2007 | 6.423 | 6.535 | 6.423 | 6.535 | 34,663 | +0.11(+1.72%) |
Mar 14, 2007 | 6.425 | 6.456 | 6.224 | 6.425 | 66,496 | -0.31(-4.66%) |
Mar 13, 2007 | 6.821 | 6.880 | 6.739 | 6.739 | 61,545 | -0.08(-1.20%) |
Mar 12, 2007 | 6.758 | 6.864 | 6.726 | 6.821 | 226,372 | +0.03(+0.46%) |
Mar 09, 2007 | 6.790 | 6.857 | 6.788 | 6.790 | 52,348 | +0.07(+1.09%) |
Mar 08, 2007 | 6.795 | 6.833 | 6.716 | 6.716 | 45,981 | -0.05(-0.77%) |
Mar 07, 2007 | 6.804 | 6.832 | 6.765 | 6.768 | 70,033 | -0.03(-0.46%) |
Mar 06, 2007 | 6.658 | 6.802 | 6.635 | 6.799 | 115,308 | +0.32(+4.88%) |
Mar 05, 2007 | 6.609 | 6.609 | 6.433 | 6.483 | 104,697 | -0.18(-2.76%) |
Mar 02, 2007 | 6.643 | 6.758 | 6.623 | 6.667 | 248,302 | +0.13(+1.97%) |
Mar 01, 2007 | 6.517 | 6.623 | 6.276 | 6.538 | 203,027 | +0.01(+0.11%) |
Feb 28, 2007 | 6.503 | 6.535 | 6.446 | 6.531 | 55,885 | +0.09(+1.36%) |
Feb 27, 2007 | 6.573 | 6.573 | 6.415 | 6.443 | 38,907 | -0.28(-4.12%) |
Feb 26, 2007 | 6.805 | 6.805 | 6.691 | 6.720 | 77,108 | -0.07(-1.06%) |
Feb 23, 2007 | 6.700 | 6.804 | 6.700 | 6.792 | 31,833 | +0.10(+1.50%) |
Feb 22, 2007 | 6.708 | 6.777 | 6.692 | 6.692 | 56,593 | +0.01(+0.11%) |
Feb 21, 2007 | 6.785 | 6.787 | 6.602 | 6.685 | 161,997 | -0.17(-2.47%) |
Feb 20, 2007 | 6.997 | 6.997 | 6.811 | 6.855 | 75,693 | -0.14(-2.02%) |
Feb 16, 2007 | 7.006 | 7.021 | 6.987 | 6.996 | 32,541 | -0.01(-0.12%) |
Feb 15, 2007 | 7.103 | 7.115 | 6.966 | 7.004 | 101,160 | -0.06(-0.90%) |
Feb 14, 2007 | 7.047 | 7.099 | 7.021 | 7.068 | 226,372 | +0.09(+1.34%) |
Feb 13, 2007 | 6.959 | 7.060 | 6.905 | 6.975 | 198,783 | +0.02(+0.22%) |
Feb 12, 2007 | 7.009 | 7.020 | 6.959 | 6.959 | 81,352 | +0.03(+0.45%) |
Feb 09, 2007 | 6.905 | 7.034 | 6.905 | 6.928 | 333,191 | +0.07(+1.05%) |
Feb 08, 2007 | 6.691 | 6.856 | 6.691 | 6.856 | 332,484 | +0.13(+1.96%) |
Feb 07, 2007 | 6.736 | 6.758 | 6.706 | 6.724 | 215,761 | +0.01(+0.19%) |
Feb 06, 2007 | 6.724 | 6.737 | 6.685 | 6.712 | 70,741 | +0.01(+0.21%) |
Feb 05, 2007 | 6.672 | 6.710 | 6.672 | 6.698 | 7,781 | +0.02(+0.34%) |
Feb 02, 2007 | 6.719 | 6.719 | 6.662 | 6.675 | 89,841 | -0.04(-0.65%) |