Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.700 | 7.780 | 7.480 | 7.670 | 414,441 | -0.02(-0.26%) |
Apr 27, 2007 | 7.670 | 7.770 | 7.550 | 7.690 | 332,445 | -0.02(-0.26%) |
Apr 26, 2007 | 7.500 | 7.780 | 7.420 | 7.710 | 650,580 | +0.06(+0.78%) |
Apr 25, 2007 | 8.100 | 8.100 | 7.640 | 7.650 | 987,600 | -0.15(-1.92%) |
Apr 24, 2007 | 7.650 | 7.850 | 7.450 | 7.800 | 379,700 | +0.24(+3.17%) |
Apr 23, 2007 | 7.710 | 7.710 | 7.550 | 7.560 | 490,500 | -0.13(-1.69%) |
Apr 20, 2007 | 7.850 | 7.850 | 7.640 | 7.690 | 559,200 | +0.05(+0.65%) |
Apr 19, 2007 | 7.800 | 7.810 | 7.410 | 7.640 | 966,200 | -0.19(-2.43%) |
Apr 18, 2007 | 7.840 | 7.900 | 7.760 | 7.830 | 479,300 | -0.06(-0.76%) |
Apr 17, 2007 | 7.950 | 7.950 | 7.600 | 7.890 | 785,200 | -0.11(-1.38%) |
Apr 16, 2007 | 7.550 | 8.120 | 7.470 | 8.000 | 3,261,850 | +0.59(+7.96%) |
Apr 13, 2007 | 7.120 | 7.530 | 7.050 | 7.410 | 3,529,200 | +0.30(+4.22%) |
Apr 12, 2007 | 6.920 | 7.200 | 6.810 | 7.110 | 3,200,038 | +0.15(+2.16%) |
Apr 11, 2007 | 6.600 | 6.990 | 6.540 | 6.960 | 1,207,600 | +0.38(+5.78%) |
Apr 10, 2007 | 6.590 | 6.600 | 6.470 | 6.580 | 202,732 | -0.01(-0.15%) |
Apr 09, 2007 | 6.580 | 6.700 | 6.500 | 6.590 | 1,796,300 | +0.03(+0.46%) |
Apr 05, 2007 | 6.290 | 6.560 | 6.280 | 6.560 | 608,300 | +0.27(+4.29%) |
Apr 04, 2007 | 6.280 | 6.300 | 6.060 | 6.290 | 450,600 | +0.02(+0.32%) |
Apr 03, 2007 | 6.550 | 6.600 | 6.230 | 6.270 | 517,300 | -0.18(-2.79%) |
Apr 02, 2007 | 6.800 | 6.800 | 6.410 | 6.450 | 337,900 | -0.05(-0.77%) |
Mar 30, 2007 | 6.480 | 6.540 | 6.350 | 6.500 | 320,400 | +0.04(+0.62%) |
Mar 29, 2007 | 6.620 | 6.650 | 6.410 | 6.460 | 265,400 | -0.10(-1.52%) |
Mar 28, 2007 | 6.460 | 6.640 | 6.400 | 6.560 | 1,044,500 | +0.08(+1.23%) |
Mar 27, 2007 | 6.700 | 6.750 | 6.430 | 6.480 | 545,500 | -0.12(-1.82%) |
Mar 26, 2007 | 6.400 | 6.690 | 6.281 | 6.600 | 1,035,800 | +0.34(+5.43%) |
Mar 23, 2007 | 6.390 | 6.490 | 6.250 | 6.260 | 270,200 | -0.15(-2.34%) |
Mar 22, 2007 | 6.670 | 6.790 | 6.360 | 6.410 | 757,000 | -0.13(-1.99%) |
Mar 21, 2007 | 5.760 | 6.605 | 5.760 | 6.540 | 2,214,500 | +0.24(+3.81%) |
Mar 20, 2007 | 5.950 | 6.310 | 5.940 | 6.300 | 816,400 | +0.37(+6.24%) |
Mar 19, 2007 | 5.820 | 6.180 | 5.770 | 5.930 | 1,440,100 | +0.16(+2.77%) |
Mar 16, 2007 | 5.750 | 5.980 | 5.720 | 5.770 | 1,222,400 | +0.03(+0.52%) |
Mar 15, 2007 | 5.400 | 5.880 | 5.380 | 5.740 | 407,800 | +0.28(+5.13%) |
Mar 14, 2007 | 5.430 | 5.570 | 5.340 | 5.460 | 476,900 | -0.06(-1.09%) |
Mar 13, 2007 | 5.530 | 5.550 | 5.400 | 5.520 | 217,500 | -0.01(-0.18%) |
Mar 12, 2007 | 5.480 | 5.570 | 5.400 | 5.530 | 335,400 | -0.02(-0.36%) |
Mar 09, 2007 | 5.700 | 5.750 | 5.350 | 5.550 | 560,400 | -0.09(-1.60%) |
Mar 08, 2007 | 5.410 | 5.720 | 5.350 | 5.640 | 285,400 | +0.28(+5.22%) |
Mar 07, 2007 | 5.340 | 5.520 | 5.180 | 5.360 | 226,200 | +0.00(+0.00%) |
Mar 06, 2007 | 5.100 | 5.480 | 5.090 | 5.360 | 316,800 | +0.33(+6.56%) |
Mar 05, 2007 | 4.450 | 5.300 | 4.450 | 5.030 | 449,400 | -0.32(-5.98%) |
Mar 02, 2007 | 5.420 | 5.520 | 5.220 | 5.350 | 300,200 | -0.12(-2.19%) |
Mar 01, 2007 | 5.220 | 5.550 | 5.210 | 5.470 | 525,037 | +0.00(+0.00%) |
Feb 28, 2007 | 5.420 | 5.540 | 5.260 | 5.470 | 358,600 | -0.06(-1.08%) |
Feb 27, 2007 | 5.200 | 5.650 | 4.950 | 5.530 | 456,800 | -0.21(-3.66%) |
Feb 26, 2007 | 5.700 | 5.839 | 5.650 | 5.740 | 1,009,390 | +0.10(+1.77%) |
Feb 23, 2007 | 5.700 | 5.700 | 5.480 | 5.640 | 159,900 | -0.06(-1.05%) |
Feb 22, 2007 | 5.750 | 5.790 | 5.600 | 5.700 | 550,500 | -0.05(-0.87%) |
Feb 21, 2007 | 5.450 | 5.790 | 5.450 | 5.750 | 205,900 | +0.22(+3.98%) |
Feb 20, 2007 | 5.550 | 5.580 | 5.420 | 5.530 | 166,200 | -0.02(-0.36%) |
Feb 16, 2007 | 5.560 | 5.600 | 5.370 | 5.550 | 314,900 | -0.02(-0.36%) |
Feb 15, 2007 | 5.690 | 5.720 | 5.510 | 5.570 | 286,100 | -0.11(-1.94%) |
Feb 14, 2007 | 5.770 | 5.800 | 5.640 | 5.680 | 319,878 | -0.10(-1.73%) |
Feb 13, 2007 | 5.790 | 5.840 | 5.760 | 5.780 | 151,133 | +0.01(+0.17%) |
Feb 12, 2007 | 5.760 | 5.880 | 5.760 | 5.770 | 1,564,935 | -0.05(-0.86%) |
Feb 09, 2007 | 5.750 | 5.900 | 5.750 | 5.820 | 226,500 | +0.06(+1.04%) |
Feb 08, 2007 | 5.840 | 5.880 | 5.700 | 5.760 | 138,500 | -0.11(-1.87%) |
Feb 07, 2007 | 5.850 | 5.880 | 5.760 | 5.870 | 199,500 | +0.03(+0.51%) |
Feb 06, 2007 | 5.740 | 5.970 | 5.730 | 5.840 | 951,900 | +0.19(+3.36%) |
Feb 05, 2007 | 5.740 | 5.770 | 5.650 | 5.650 | 157,500 | -0.09(-1.57%) |
Feb 02, 2007 | 5.730 | 5.800 | 5.700 | 5.740 | 143,500 | +0.03(+0.53%) |