Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.572 | 7.740 | 7.516 | 7.581 | 1,099,809 | +0.06(+0.74%) |
Apr 27, 2007 | 7.488 | 7.628 | 7.488 | 7.525 | 1,039,506 | +0.13(+1.77%) |
Apr 26, 2007 | 7.067 | 7.450 | 7.039 | 7.394 | 1,650,411 | +0.27(+3.80%) |
Apr 25, 2007 | 7.282 | 7.310 | 7.123 | 7.123 | 1,365,443 | -0.12(-1.68%) |
Apr 24, 2007 | 7.469 | 7.488 | 7.217 | 7.245 | 1,122,410 | -0.16(-2.14%) |
Apr 23, 2007 | 7.404 | 7.506 | 7.338 | 7.404 | 860,391 | +0.00(+0.00%) |
Apr 20, 2007 | 7.516 | 7.553 | 7.404 | 7.404 | 919,114 | +0.04(+0.51%) |
Apr 19, 2007 | 7.422 | 7.460 | 7.320 | 7.366 | 889,445 | -0.17(-2.23%) |
Apr 18, 2007 | 7.712 | 7.721 | 7.516 | 7.534 | 770,873 | -0.11(-1.47%) |
Apr 17, 2007 | 7.656 | 7.758 | 7.628 | 7.646 | 622,847 | -0.07(-0.97%) |
Apr 16, 2007 | 7.637 | 7.749 | 7.628 | 7.721 | 865,023 | +0.11(+1.47%) |
Apr 13, 2007 | 7.693 | 7.693 | 7.497 | 7.609 | 1,651,964 | +0.03(+0.37%) |
Apr 12, 2007 | 7.525 | 7.618 | 7.497 | 7.581 | 844,030 | +0.04(+0.49%) |
Apr 11, 2007 | 7.768 | 7.823 | 7.460 | 7.544 | 1,352,483 | -0.14(-1.82%) |
Apr 10, 2007 | 7.712 | 7.749 | 7.674 | 7.684 | 662,263 | +0.11(+1.48%) |
Apr 09, 2007 | 7.702 | 7.749 | 7.534 | 7.572 | 1,235,518 | -0.14(-1.82%) |
Apr 05, 2007 | 7.618 | 7.758 | 7.562 | 7.712 | 1,699,414 | +0.14(+1.85%) |
Apr 04, 2007 | 7.273 | 7.572 | 7.226 | 7.572 | 2,997,438 | +0.36(+5.05%) |
Apr 03, 2007 | 7.282 | 7.282 | 7.152 | 7.208 | 1,255,092 | -0.07(-1.03%) |
Apr 02, 2007 | 7.273 | 7.282 | 7.077 | 7.282 | 986,808 | +0.09(+1.30%) |
Mar 30, 2007 | 7.441 | 7.441 | 7.189 | 7.189 | 956,496 | -0.21(-2.90%) |
Mar 29, 2007 | 7.376 | 7.478 | 7.357 | 7.404 | 984,344 | +0.06(+0.76%) |
Mar 28, 2007 | 7.432 | 7.460 | 7.348 | 7.348 | 861,596 | -0.06(-0.76%) |
Mar 27, 2007 | 7.432 | 7.432 | 7.348 | 7.404 | 980,488 | +0.00(+0.00%) |
Mar 26, 2007 | 7.320 | 7.413 | 7.320 | 7.404 | 937,822 | +0.07(+0.89%) |
Mar 23, 2007 | 7.329 | 7.366 | 7.198 | 7.338 | 989,164 | +0.03(+0.38%) |
Mar 22, 2007 | 7.329 | 7.422 | 7.273 | 7.310 | 1,586,626 | +0.03(+0.38%) |
Mar 21, 2007 | 6.993 | 7.292 | 6.964 | 7.282 | 1,551,708 | +0.34(+4.84%) |
Mar 20, 2007 | 7.077 | 7.077 | 6.871 | 6.946 | 2,102,470 | +0.03(+0.40%) |
Mar 19, 2007 | 7.105 | 7.123 | 6.871 | 6.918 | 1,784,781 | -0.12(-1.72%) |
Mar 16, 2007 | 7.161 | 7.189 | 6.955 | 7.039 | 1,537,570 | -0.06(-0.79%) |
Mar 15, 2007 | 7.133 | 7.208 | 7.021 | 7.095 | 1,379,903 | +0.02(+0.26%) |
Mar 14, 2007 | 7.011 | 7.142 | 6.965 | 7.077 | 1,555,243 | +0.04(+0.53%) |
Mar 13, 2007 | 7.142 | 7.226 | 7.002 | 7.039 | 1,321,742 | -0.10(-1.44%) |
Mar 12, 2007 | 7.133 | 7.245 | 7.105 | 7.142 | 859,775 | -0.04(-0.52%) |
Mar 09, 2007 | 7.320 | 7.320 | 7.123 | 7.180 | 766,482 | -0.04(-0.52%) |
Mar 08, 2007 | 7.301 | 7.357 | 7.180 | 7.217 | 1,104,951 | -0.02(-0.26%) |
Mar 07, 2007 | 7.385 | 7.394 | 7.217 | 7.236 | 1,155,614 | -0.12(-1.65%) |
Mar 06, 2007 | 7.320 | 7.366 | 7.189 | 7.357 | 1,087,170 | +0.24(+3.41%) |
Mar 05, 2007 | 7.282 | 7.282 | 6.862 | 7.114 | 1,695,879 | -0.21(-2.81%) |
Mar 02, 2007 | 7.572 | 7.637 | 7.282 | 7.320 | 2,352,359 | -0.33(-4.27%) |
Mar 01, 2007 | 7.749 | 7.814 | 7.618 | 7.646 | 1,445,197 | -0.21(-2.62%) |
Feb 28, 2007 | 7.861 | 7.898 | 7.693 | 7.852 | 1,991,718 | +0.01(+0.12%) |
Feb 27, 2007 | 8.141 | 8.206 | 7.497 | 7.842 | 2,299,339 | -0.50(-6.04%) |
Feb 26, 2007 | 8.515 | 8.515 | 8.291 | 8.347 | 1,300,159 | -0.05(-0.56%) |
Feb 23, 2007 | 8.617 | 8.664 | 8.337 | 8.393 | 1,582,556 | -0.10(-1.21%) |
Feb 22, 2007 | 8.701 | 8.767 | 8.487 | 8.496 | 1,395,113 | -0.23(-2.67%) |
Feb 21, 2007 | 8.543 | 8.729 | 8.356 | 8.729 | 3,295,145 | +0.37(+4.47%) |
Feb 20, 2007 | 8.356 | 8.393 | 8.234 | 8.356 | 1,451,989 | +0.22(+2.76%) |
Feb 16, 2007 | 8.188 | 8.188 | 8.113 | 8.132 | 451,042 | -0.12(-1.47%) |
Feb 15, 2007 | 8.253 | 8.281 | 8.160 | 8.253 | 1,444,598 | +0.03(+0.34%) |
Feb 14, 2007 | 8.113 | 8.281 | 8.057 | 8.225 | 848,494 | +0.15(+1.85%) |
Feb 13, 2007 | 8.066 | 8.169 | 8.038 | 8.076 | 732,592 | +0.06(+0.70%) |
Feb 12, 2007 | 7.982 | 8.076 | 7.926 | 8.020 | 530,381 | +0.01(+0.12%) |
Feb 09, 2007 | 8.057 | 8.169 | 7.982 | 8.010 | 1,831,695 | +0.04(+0.47%) |
Feb 08, 2007 | 8.020 | 8.094 | 7.926 | 7.973 | 1,244,194 | -0.05(-0.58%) |
Feb 07, 2007 | 8.169 | 8.188 | 7.992 | 8.020 | 547,655 | -0.12(-1.49%) |
Feb 06, 2007 | 8.216 | 8.272 | 8.020 | 8.141 | 831,712 | +0.02(+0.23%) |
Feb 05, 2007 | 8.085 | 8.141 | 8.057 | 8.122 | 670,939 | +0.05(+0.58%) |
Feb 02, 2007 | 8.010 | 8.169 | 7.936 | 8.076 | 1,026,653 | -0.12(-1.48%) |