Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.460 | 7.591 | 7.460 | 7.476 | 205,745 | +0.14(+1.90%) |
Apr 27, 2007 | 7.419 | 7.419 | 7.271 | 7.337 | 149,678 | +0.07(+1.02%) |
Apr 26, 2007 | 7.378 | 7.419 | 7.230 | 7.263 | 121,567 | -0.07(-1.01%) |
Apr 25, 2007 | 7.369 | 7.419 | 7.304 | 7.337 | 243,632 | +0.02(+0.22%) |
Apr 24, 2007 | 7.255 | 7.369 | 7.214 | 7.320 | 152,807 | +0.05(+0.62%) |
Apr 23, 2007 | 7.337 | 7.419 | 7.238 | 7.275 | 152,752 | -0.01(-0.17%) |
Apr 20, 2007 | 7.353 | 7.369 | 7.132 | 7.288 | 162,268 | +0.00(+0.00%) |
Apr 19, 2007 | 7.255 | 7.525 | 7.255 | 7.288 | 400,246 | +0.43(+6.21%) |
Apr 18, 2007 | 6.755 | 6.927 | 6.755 | 6.861 | 467,195 | +0.07(+1.09%) |
Apr 17, 2007 | 6.787 | 6.796 | 6.722 | 6.787 | 536,075 | +0.04(+0.61%) |
Apr 16, 2007 | 6.656 | 6.902 | 6.656 | 6.746 | 174,604 | +0.11(+1.60%) |
Apr 13, 2007 | 6.632 | 6.656 | 6.574 | 6.640 | 656,444 | +0.02(+0.37%) |
Apr 12, 2007 | 6.796 | 6.796 | 6.460 | 6.615 | 153,004 | -0.13(-1.94%) |
Apr 11, 2007 | 6.820 | 6.861 | 6.722 | 6.746 | 406,652 | -0.05(-0.72%) |
Apr 10, 2007 | 6.796 | 6.828 | 6.722 | 6.796 | 438,833 | -0.02(-0.36%) |
Apr 09, 2007 | 6.804 | 6.861 | 6.763 | 6.820 | 114,642 | +0.00(+0.00%) |
Apr 05, 2007 | 6.845 | 6.845 | 6.746 | 6.820 | 71,783 | +0.04(+0.60%) |
Apr 04, 2007 | 6.804 | 6.886 | 6.755 | 6.779 | 157,878 | -0.05(-0.72%) |
Apr 03, 2007 | 6.763 | 6.886 | 6.746 | 6.828 | 87,805 | +0.04(+0.60%) |
Apr 02, 2007 | 6.779 | 6.820 | 6.730 | 6.787 | 96,716 | +0.02(+0.36%) |
Mar 30, 2007 | 6.828 | 6.837 | 6.755 | 6.763 | 87,154 | -0.02(-0.24%) |
Mar 29, 2007 | 6.738 | 6.787 | 6.689 | 6.779 | 224,064 | +0.08(+1.22%) |
Mar 28, 2007 | 6.591 | 6.714 | 6.591 | 6.697 | 215,914 | +0.02(+0.25%) |
Mar 27, 2007 | 6.681 | 6.705 | 6.609 | 6.681 | 37,817 | +0.02(+0.25%) |
Mar 26, 2007 | 6.697 | 6.705 | 6.583 | 6.665 | 143,998 | +0.06(+0.87%) |
Mar 23, 2007 | 6.501 | 6.673 | 6.501 | 6.607 | 106,099 | +0.13(+2.03%) |
Mar 22, 2007 | 6.558 | 6.689 | 6.427 | 6.476 | 212,220 | -0.07(-1.13%) |
Mar 21, 2007 | 6.673 | 6.689 | 6.517 | 6.550 | 201,714 | -0.07(-1.11%) |
Mar 20, 2007 | 6.566 | 6.624 | 6.509 | 6.624 | 316,094 | +0.16(+2.41%) |
Mar 19, 2007 | 6.468 | 6.517 | 6.386 | 6.468 | 234,648 | -0.02(-0.25%) |
Mar 16, 2007 | 6.583 | 6.697 | 6.468 | 6.484 | 132,648 | -0.07(-1.13%) |
Mar 15, 2007 | 6.599 | 6.673 | 6.525 | 6.558 | 104,052 | -0.07(-0.99%) |
Mar 14, 2007 | 6.566 | 6.697 | 6.492 | 6.624 | 236,760 | -0.07(-0.98%) |
Mar 13, 2007 | 6.755 | 6.779 | 6.566 | 6.689 | 235,448 | -0.07(-0.97%) |
Mar 12, 2007 | 6.779 | 6.845 | 6.673 | 6.755 | 355,605 | -0.05(-0.72%) |
Mar 09, 2007 | 6.902 | 6.919 | 6.730 | 6.804 | 519,314 | -0.04(-0.60%) |
Mar 08, 2007 | 6.886 | 7.001 | 6.845 | 6.845 | 164,595 | +0.00(+0.00%) |
Mar 07, 2007 | 6.779 | 6.919 | 6.779 | 6.845 | 407,698 | +0.08(+1.21%) |
Mar 06, 2007 | 6.722 | 6.853 | 6.722 | 6.763 | 323,701 | +0.05(+0.73%) |
Mar 05, 2007 | 6.779 | 6.779 | 6.681 | 6.714 | 418,819 | -0.13(-1.92%) |
Mar 02, 2007 | 6.787 | 6.853 | 6.787 | 6.845 | 171,764 | -0.02(-0.36%) |
Mar 01, 2007 | 6.828 | 6.886 | 6.697 | 6.869 | 322,999 | -0.07(-1.06%) |
Feb 28, 2007 | 6.804 | 6.943 | 6.804 | 6.943 | 129,190 | +0.15(+2.17%) |
Feb 27, 2007 | 6.968 | 6.984 | 6.714 | 6.796 | 243,472 | -0.21(-3.04%) |
Feb 26, 2007 | 7.091 | 7.124 | 7.001 | 7.009 | 116,024 | -0.07(-1.04%) |
Feb 23, 2007 | 6.984 | 7.312 | 6.984 | 7.083 | 101,946 | +0.04(+0.58%) |
Feb 22, 2007 | 7.132 | 7.230 | 7.001 | 7.042 | 177,180 | -0.11(-1.49%) |
Feb 21, 2007 | 7.132 | 7.214 | 7.132 | 7.148 | 209,262 | -0.02(-0.23%) |
Feb 20, 2007 | 7.247 | 7.247 | 7.107 | 7.165 | 315,599 | -0.20(-2.78%) |
Feb 16, 2007 | 7.369 | 7.378 | 7.304 | 7.369 | 118,434 | +0.02(+0.22%) |
Feb 15, 2007 | 7.624 | 7.648 | 7.296 | 7.353 | 585,873 | -0.32(-4.17%) |
Feb 14, 2007 | 7.665 | 7.722 | 7.624 | 7.673 | 218,652 | +0.05(+0.65%) |
Feb 13, 2007 | 8.017 | 8.115 | 7.542 | 7.624 | 525,040 | -0.36(-4.52%) |
Feb 12, 2007 | 7.911 | 8.033 | 7.689 | 7.984 | 219,612 | +0.13(+1.67%) |
Feb 09, 2007 | 7.796 | 7.952 | 7.796 | 7.853 | 116,515 | +0.07(+0.84%) |
Feb 08, 2007 | 7.763 | 7.812 | 7.722 | 7.788 | 54,808 | -0.03(-0.42%) |
Feb 07, 2007 | 7.812 | 7.853 | 7.673 | 7.820 | 121,114 | -0.02(-0.21%) |
Feb 06, 2007 | 7.894 | 7.952 | 7.738 | 7.837 | 83,318 | -0.03(-0.36%) |
Feb 05, 2007 | 7.771 | 7.927 | 7.771 | 7.865 | 163,884 | +0.27(+3.50%) |
Feb 02, 2007 | 7.779 | 7.779 | 7.427 | 7.599 | 117,194 | -0.17(-2.21%) |