Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.020 | 7.070 | 7.000 | 7.000 | 390,182 | -0.05(-0.71%) |
Apr 27, 2007 | 7.020 | 7.377 | 7.000 | 7.050 | 408,019 | +0.04(+0.57%) |
Apr 26, 2007 | 7.290 | 7.290 | 6.990 | 7.010 | 741,275 | -0.31(-4.23%) |
Apr 25, 2007 | 7.400 | 7.470 | 7.280 | 7.320 | 252,913 | -0.08(-1.08%) |
Apr 24, 2007 | 7.550 | 7.630 | 7.340 | 7.400 | 168,308 | -0.13(-1.73%) |
Apr 23, 2007 | 7.340 | 7.630 | 7.340 | 7.530 | 210,039 | +0.13(+1.76%) |
Apr 20, 2007 | 7.490 | 7.490 | 7.290 | 7.400 | 129,882 | -0.04(-0.54%) |
Apr 19, 2007 | 7.400 | 7.490 | 7.250 | 7.440 | 237,044 | +0.03(+0.40%) |
Apr 18, 2007 | 7.340 | 7.460 | 7.300 | 7.410 | 83,558 | +0.03(+0.41%) |
Apr 17, 2007 | 7.460 | 7.470 | 7.250 | 7.380 | 155,957 | -0.12(-1.60%) |
Apr 16, 2007 | 7.350 | 7.550 | 7.250 | 7.500 | 92,895 | +0.14(+1.90%) |
Apr 13, 2007 | 7.410 | 7.430 | 7.160 | 7.360 | 102,150 | -0.02(-0.27%) |
Apr 12, 2007 | 7.310 | 7.400 | 7.250 | 7.380 | 203,780 | +0.07(+0.96%) |
Apr 11, 2007 | 7.340 | 7.400 | 7.250 | 7.310 | 174,337 | +0.00(+0.00%) |
Apr 10, 2007 | 7.440 | 7.440 | 7.250 | 7.310 | 323,480 | -0.15(-2.01%) |
Apr 09, 2007 | 7.290 | 7.490 | 7.240 | 7.460 | 604,367 | +0.02(+0.27%) |
Apr 05, 2007 | 7.530 | 7.630 | 7.380 | 7.440 | 997,583 | -0.28(-3.63%) |
Apr 04, 2007 | 7.210 | 7.770 | 7.210 | 7.720 | 692,601 | -0.14(-1.78%) |
Apr 03, 2007 | 7.750 | 7.910 | 7.670 | 7.860 | 382,524 | +0.11(+1.42%) |
Apr 02, 2007 | 7.920 | 7.930 | 7.690 | 7.750 | 322,233 | -0.13(-1.65%) |
Mar 30, 2007 | 7.750 | 7.920 | 7.600 | 7.880 | 373,500 | +0.15(+1.94%) |
Mar 29, 2007 | 7.580 | 7.730 | 7.570 | 7.730 | 416,045 | +0.16(+2.11%) |
Mar 28, 2007 | 7.470 | 7.590 | 7.290 | 7.570 | 326,734 | +0.10(+1.34%) |
Mar 27, 2007 | 7.400 | 7.630 | 7.350 | 7.470 | 585,440 | +0.03(+0.40%) |
Mar 26, 2007 | 7.380 | 7.450 | 7.280 | 7.440 | 428,635 | +0.06(+0.81%) |
Mar 23, 2007 | 7.380 | 7.410 | 7.300 | 7.380 | 383,083 | +0.00(+0.00%) |
Mar 22, 2007 | 7.320 | 7.410 | 7.300 | 7.380 | 213,588 | +0.03(+0.41%) |
Mar 21, 2007 | 7.310 | 7.400 | 7.250 | 7.350 | 297,073 | +0.03(+0.41%) |
Mar 20, 2007 | 6.740 | 7.358 | 6.690 | 7.320 | 617,874 | +0.55(+8.12%) |
Mar 19, 2007 | 6.610 | 6.770 | 6.500 | 6.770 | 76,746 | +0.22(+3.36%) |
Mar 16, 2007 | 6.790 | 6.800 | 6.550 | 6.550 | 162,908 | -0.20(-2.96%) |
Mar 15, 2007 | 6.720 | 6.880 | 6.450 | 6.750 | 153,978 | +0.04(+0.60%) |
Mar 14, 2007 | 6.690 | 6.720 | 6.500 | 6.710 | 111,127 | +0.09(+1.36%) |
Mar 13, 2007 | 6.800 | 6.800 | 6.531 | 6.620 | 144,011 | -0.18(-2.65%) |
Mar 12, 2007 | 6.590 | 6.960 | 6.400 | 6.800 | 386,171 | +0.30(+4.62%) |
Mar 09, 2007 | 6.570 | 6.590 | 6.320 | 6.500 | 567,419 | -0.15(-2.26%) |
Mar 08, 2007 | 6.660 | 6.960 | 6.630 | 6.650 | 678,330 | -0.09(-1.34%) |
Mar 07, 2007 | 6.400 | 6.780 | 6.250 | 6.740 | 833,190 | +0.33(+5.15%) |
Mar 06, 2007 | 5.900 | 6.410 | 5.898 | 6.410 | 778,819 | +0.58(+9.95%) |
Mar 05, 2007 | 5.800 | 5.890 | 5.740 | 5.830 | 934,545 | +0.03(+0.52%) |
Mar 02, 2007 | 5.800 | 5.836 | 5.750 | 5.800 | 173,576 | +0.00(+0.00%) |
Mar 01, 2007 | 5.800 | 5.830 | 5.690 | 5.800 | 140,691 | -0.04(-0.68%) |
Feb 28, 2007 | 5.970 | 5.970 | 5.690 | 5.840 | 209,912 | -0.16(-2.67%) |
Feb 27, 2007 | 6.020 | 6.050 | 5.890 | 6.000 | 476,398 | -0.06(-0.99%) |
Feb 26, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 212,484 | +0.03(+0.50%) |
Feb 23, 2007 | 6.050 | 6.060 | 6.020 | 6.030 | 171,084 | -0.02(-0.33%) |
Feb 22, 2007 | 6.040 | 6.060 | 6.020 | 6.050 | 201,007 | +0.01(+0.17%) |
Feb 21, 2007 | 6.010 | 6.060 | 5.980 | 6.040 | 128,888 | -0.02(-0.33%) |
Feb 20, 2007 | 6.060 | 6.080 | 6.000 | 6.060 | 297,318 | +0.02(+0.33%) |
Feb 16, 2007 | 6.050 | 6.070 | 5.930 | 6.040 | 247,328 | -0.05(-0.82%) |
Feb 15, 2007 | 6.110 | 6.190 | 5.910 | 6.090 | 221,832 | -0.05(-0.81%) |
Feb 14, 2007 | 6.150 | 6.250 | 6.080 | 6.140 | 674,814 | -0.02(-0.32%) |
Feb 13, 2007 | 6.070 | 6.250 | 6.040 | 6.160 | 217,477 | -0.03(-0.48%) |
Feb 12, 2007 | 6.500 | 6.500 | 6.190 | 6.190 | 242,555 | -0.01(-0.16%) |
Feb 09, 2007 | 6.700 | 6.700 | 6.130 | 6.200 | 1,148,365 | +0.25(+4.20%) |
Feb 08, 2007 | 5.900 | 6.160 | 5.830 | 5.950 | 346,957 | +0.02(+0.34%) |
Feb 07, 2007 | 5.960 | 6.130 | 5.840 | 5.930 | 129,424 | -0.04(-0.74%) |
Feb 06, 2007 | 6.260 | 6.350 | 5.960 | 5.974 | 80,771 | -0.29(-4.57%) |
Feb 05, 2007 | 6.260 | 6.400 | 6.210 | 6.260 | 179,479 | +0.01(+0.16%) |
Feb 02, 2007 | 6.280 | 6.280 | 6.020 | 6.250 | 176,509 | -0.03(-0.48%) |