Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.155 | 7.169 | 7.114 | 7.125 | 230,557 | -0.02(-0.29%) |
Apr 27, 2007 | 7.169 | 7.169 | 7.125 | 7.145 | 204,066 | -0.01(-0.10%) |
Apr 26, 2007 | 7.128 | 7.155 | 7.125 | 7.152 | 294,310 | +0.02(+0.24%) |
Apr 25, 2007 | 7.063 | 7.135 | 7.063 | 7.135 | 367,087 | +0.06(+0.87%) |
Apr 24, 2007 | 7.042 | 7.081 | 7.025 | 7.073 | 292,854 | +0.02(+0.24%) |
Apr 23, 2007 | 7.039 | 7.094 | 7.039 | 7.056 | 316,725 | +0.02(+0.29%) |
Apr 20, 2007 | 7.035 | 7.070 | 7.021 | 7.035 | 359,809 | +0.02(+0.24%) |
Apr 19, 2007 | 6.991 | 7.039 | 6.991 | 7.018 | 282,956 | -0.03(-0.49%) |
Apr 18, 2007 | 7.018 | 7.070 | 7.015 | 7.052 | 253,846 | +0.01(+0.20%) |
Apr 17, 2007 | 7.011 | 7.056 | 7.011 | 7.039 | 291,107 | +0.00(+0.00%) |
Apr 16, 2007 | 7.032 | 7.056 | 7.011 | 7.039 | 272,477 | +0.02(+0.34%) |
Apr 13, 2007 | 7.032 | 7.042 | 6.997 | 7.015 | 287,614 | -0.03(-0.49%) |
Apr 12, 2007 | 6.963 | 7.049 | 6.963 | 7.049 | 239,290 | +0.05(+0.69%) |
Apr 11, 2007 | 7.018 | 7.039 | 6.987 | 7.001 | 219,495 | -0.04(-0.59%) |
Apr 10, 2007 | 7.039 | 7.052 | 7.011 | 7.042 | 314,978 | -0.03(-0.49%) |
Apr 09, 2007 | 7.056 | 7.080 | 7.056 | 7.076 | 220,950 | +0.02(+0.29%) |
Apr 05, 2007 | 7.063 | 7.073 | 7.035 | 7.056 | 196,497 | -0.01(-0.19%) |
Apr 04, 2007 | 7.042 | 7.073 | 7.035 | 7.070 | 266,072 | +0.01(+0.15%) |
Apr 03, 2007 | 7.035 | 7.070 | 7.033 | 7.059 | 257,630 | +0.04(+0.59%) |
Apr 02, 2007 | 6.973 | 7.025 | 6.967 | 7.018 | 299,550 | +0.06(+0.84%) |
Mar 30, 2007 | 6.946 | 6.980 | 6.932 | 6.960 | 197,371 | +0.02(+0.35%) |
Mar 29, 2007 | 6.908 | 6.949 | 6.905 | 6.936 | 209,015 | +0.04(+0.55%) |
Mar 28, 2007 | 6.922 | 6.932 | 6.894 | 6.898 | 178,158 | -0.02(-0.35%) |
Mar 27, 2007 | 6.939 | 6.956 | 6.877 | 6.922 | 323,420 | -0.04(-0.54%) |
Mar 26, 2007 | 6.953 | 6.960 | 6.905 | 6.960 | 388,629 | +0.02(+0.30%) |
Mar 23, 2007 | 6.925 | 6.949 | 6.915 | 6.939 | 242,201 | -0.01(-0.20%) |
Mar 22, 2007 | 6.915 | 6.963 | 6.884 | 6.953 | 380,186 | +0.04(+0.55%) |
Mar 21, 2007 | 6.802 | 6.915 | 6.802 | 6.915 | 321,383 | +0.09(+1.36%) |
Mar 20, 2007 | 6.774 | 6.822 | 6.757 | 6.822 | 218,622 | +0.04(+0.56%) |
Mar 19, 2007 | 6.754 | 6.791 | 6.754 | 6.784 | 242,492 | +0.02(+0.25%) |
Mar 16, 2007 | 6.767 | 6.795 | 6.740 | 6.767 | 135,947 | +0.03(+0.46%) |
Mar 15, 2007 | 6.716 | 6.747 | 6.685 | 6.736 | 127,796 | +0.04(+0.56%) |
Mar 14, 2007 | 6.650 | 6.702 | 6.599 | 6.699 | 280,919 | +0.04(+0.67%) |
Mar 13, 2007 | 6.754 | 6.777 | 6.650 | 6.654 | 280,628 | -0.10(-1.48%) |
Mar 12, 2007 | 6.757 | 6.778 | 6.729 | 6.754 | 162,438 | +0.00(+0.00%) |
Mar 09, 2007 | 6.754 | 6.781 | 6.729 | 6.754 | 180,778 | -0.01(-0.15%) |
Mar 08, 2007 | 6.750 | 6.784 | 6.726 | 6.764 | 256,466 | -0.01(-0.15%) |
Mar 07, 2007 | 6.729 | 6.802 | 6.726 | 6.774 | 209,015 | +0.02(+0.31%) |
Mar 06, 2007 | 6.685 | 6.767 | 6.681 | 6.754 | 220,659 | +0.10(+1.50%) |
Mar 05, 2007 | 6.736 | 6.778 | 6.613 | 6.654 | 338,558 | -0.16(-2.37%) |
Mar 02, 2007 | 6.853 | 6.894 | 6.784 | 6.815 | 241,619 | -0.04(-0.55%) |
Mar 01, 2007 | 6.857 | 6.860 | 6.788 | 6.853 | 309,884 | -0.02(-0.30%) |
Feb 28, 2007 | 6.867 | 6.884 | 6.833 | 6.874 | 240,455 | +0.02(+0.35%) |
Feb 27, 2007 | 6.987 | 6.987 | 6.802 | 6.850 | 330,407 | -0.17(-2.45%) |
Feb 26, 2007 | 6.966 | 7.039 | 6.966 | 7.021 | 375,567 | +0.06(+0.89%) |
Feb 23, 2007 | 6.908 | 6.973 | 6.908 | 6.960 | 326,914 | +0.05(+0.70%) |
Feb 22, 2007 | 6.905 | 6.977 | 6.887 | 6.912 | 490,225 | -0.03(-0.45%) |
Feb 21, 2007 | 6.922 | 6.953 | 6.905 | 6.942 | 409,588 | +0.03(+0.45%) |
Feb 20, 2007 | 6.891 | 6.929 | 6.887 | 6.912 | 402,020 | +0.01(+0.10%) |
Feb 16, 2007 | 6.925 | 6.960 | 6.881 | 6.905 | 393,577 | -0.02(-0.30%) |
Feb 15, 2007 | 6.973 | 6.977 | 6.922 | 6.925 | 257,339 | -0.03(-0.49%) |
Feb 14, 2007 | 6.949 | 6.984 | 6.929 | 6.960 | 498,542 | +0.02(+0.30%) |
Feb 13, 2007 | 6.908 | 6.987 | 6.908 | 6.939 | 401,234 | +0.05(+0.80%) |
Feb 12, 2007 | 6.881 | 6.922 | 6.870 | 6.884 | 338,951 | -0.01(-0.15%) |
Feb 09, 2007 | 6.905 | 6.956 | 6.870 | 6.894 | 308,865 | -0.01(-0.15%) |
Feb 08, 2007 | 6.918 | 6.956 | 6.874 | 6.905 | 504,490 | -0.05(-0.74%) |
Feb 07, 2007 | 6.946 | 6.987 | 6.942 | 6.956 | 328,369 | -0.01(-0.20%) |
Feb 06, 2007 | 6.939 | 6.971 | 6.922 | 6.970 | 293,436 | +0.03(+0.45%) |
Feb 05, 2007 | 6.912 | 6.949 | 6.905 | 6.939 | 349,329 | +0.01(+0.20%) |
Feb 02, 2007 | 6.891 | 6.939 | 6.891 | 6.925 | 375,529 | +0.00(+0.00%) |