Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.406 | 7.429 | 7.338 | 7.351 | 179,331 | -0.06(-0.78%) |
Apr 27, 2007 | 7.419 | 7.427 | 7.348 | 7.409 | 105,302 | +0.04(+0.55%) |
Apr 26, 2007 | 7.389 | 7.432 | 7.363 | 7.369 | 104,114 | -0.01(-0.07%) |
Apr 25, 2007 | 7.363 | 7.389 | 7.308 | 7.374 | 199,124 | +0.04(+0.48%) |
Apr 24, 2007 | 7.313 | 7.338 | 7.298 | 7.338 | 117,178 | +0.03(+0.38%) |
Apr 23, 2007 | 7.285 | 7.310 | 7.265 | 7.310 | 92,634 | +0.04(+0.56%) |
Apr 20, 2007 | 7.273 | 7.310 | 7.252 | 7.270 | 119,949 | +0.02(+0.21%) |
Apr 19, 2007 | 7.308 | 7.308 | 7.217 | 7.255 | 127,867 | -0.03(-0.45%) |
Apr 18, 2007 | 7.273 | 7.295 | 7.252 | 7.288 | 99,760 | +0.03(+0.38%) |
Apr 17, 2007 | 7.310 | 7.321 | 7.252 | 7.260 | 129,450 | -0.02(-0.28%) |
Apr 16, 2007 | 7.252 | 7.298 | 7.252 | 7.280 | 100,156 | +0.05(+0.66%) |
Apr 13, 2007 | 7.217 | 7.255 | 7.217 | 7.232 | 139,347 | -0.01(-0.07%) |
Apr 12, 2007 | 7.192 | 7.273 | 7.166 | 7.237 | 123,908 | +0.04(+0.53%) |
Apr 11, 2007 | 7.247 | 7.247 | 7.187 | 7.199 | 109,657 | -0.02(-0.31%) |
Apr 10, 2007 | 7.222 | 7.237 | 7.182 | 7.222 | 114,407 | +0.02(+0.28%) |
Apr 09, 2007 | 7.154 | 7.219 | 7.136 | 7.202 | 81,550 | +0.09(+1.21%) |
Apr 05, 2007 | 7.088 | 7.144 | 7.086 | 7.116 | 85,904 | +0.02(+0.32%) |
Apr 04, 2007 | 7.091 | 7.120 | 7.091 | 7.093 | 70,861 | +0.00(+0.04%) |
Apr 03, 2007 | 7.073 | 7.116 | 7.073 | 7.091 | 71,653 | +0.04(+0.61%) |
Apr 02, 2007 | 7.086 | 7.086 | 7.038 | 7.048 | 49,880 | -0.04(-0.53%) |
Mar 30, 2007 | 6.987 | 7.093 | 6.987 | 7.086 | 226,835 | +0.11(+1.63%) |
Mar 29, 2007 | 6.825 | 6.977 | 6.825 | 6.972 | 197,937 | +0.15(+2.26%) |
Mar 28, 2007 | 6.795 | 6.838 | 6.775 | 6.818 | 194,374 | -0.02(-0.22%) |
Mar 27, 2007 | 6.919 | 6.947 | 6.782 | 6.833 | 282,654 | -0.08(-1.13%) |
Mar 26, 2007 | 6.992 | 6.992 | 6.909 | 6.911 | 168,246 | -0.06(-0.91%) |
Mar 23, 2007 | 6.995 | 7.022 | 6.964 | 6.974 | 99,364 | -0.02(-0.29%) |
Mar 22, 2007 | 6.982 | 6.997 | 6.967 | 6.995 | 178,539 | +0.04(+0.54%) |
Mar 21, 2007 | 6.894 | 6.995 | 6.866 | 6.957 | 104,906 | +0.09(+1.29%) |
Mar 20, 2007 | 6.795 | 6.871 | 6.795 | 6.868 | 93,426 | +0.06(+0.93%) |
Mar 19, 2007 | 6.820 | 6.846 | 6.800 | 6.805 | 106,094 | +0.01(+0.15%) |
Mar 16, 2007 | 6.833 | 6.846 | 6.795 | 6.795 | 89,467 | -0.04(-0.55%) |
Mar 15, 2007 | 6.793 | 6.846 | 6.793 | 6.833 | 75,216 | +0.04(+0.60%) |
Mar 14, 2007 | 6.765 | 6.793 | 6.697 | 6.793 | 138,951 | -0.01(-0.07%) |
Mar 13, 2007 | 6.861 | 6.881 | 6.790 | 6.798 | 87,092 | -0.06(-0.92%) |
Mar 12, 2007 | 6.891 | 6.894 | 6.846 | 6.861 | 102,135 | +0.01(+0.07%) |
Mar 09, 2007 | 6.868 | 6.871 | 6.810 | 6.856 | 85,112 | +0.05(+0.70%) |
Mar 08, 2007 | 6.659 | 6.808 | 6.656 | 6.808 | 141,722 | +0.15(+2.28%) |
Mar 07, 2007 | 6.555 | 6.689 | 6.555 | 6.656 | 121,137 | +0.11(+1.62%) |
Mar 06, 2007 | 6.482 | 6.588 | 6.482 | 6.550 | 224,064 | +0.10(+1.57%) |
Mar 05, 2007 | 6.666 | 6.666 | 6.449 | 6.449 | 378,851 | -0.28(-4.17%) |
Mar 02, 2007 | 6.750 | 6.777 | 6.709 | 6.729 | 82,737 | -0.02(-0.26%) |
Mar 01, 2007 | 6.745 | 6.767 | 6.704 | 6.747 | 132,617 | -0.03(-0.48%) |
Feb 28, 2007 | 6.868 | 6.873 | 6.616 | 6.780 | 355,495 | -0.08(-1.14%) |
Feb 27, 2007 | 6.992 | 6.992 | 6.828 | 6.858 | 207,042 | -0.16(-2.27%) |
Feb 26, 2007 | 6.997 | 7.048 | 6.990 | 7.017 | 151,619 | +0.03(+0.40%) |
Feb 23, 2007 | 6.871 | 6.990 | 6.861 | 6.990 | 208,229 | +0.13(+1.88%) |
Feb 22, 2007 | 6.823 | 6.919 | 6.823 | 6.861 | 236,336 | +0.03(+0.37%) |
Feb 21, 2007 | 6.851 | 6.883 | 6.833 | 6.836 | 178,143 | -0.06(-0.88%) |
Feb 20, 2007 | 6.863 | 6.909 | 6.790 | 6.896 | 376,080 | +0.03(+0.44%) |
Feb 16, 2007 | 7.002 | 7.017 | 6.866 | 6.866 | 194,374 | -0.17(-2.37%) |
Feb 15, 2007 | 7.075 | 7.098 | 7.025 | 7.033 | 120,741 | -0.03(-0.43%) |
Feb 14, 2007 | 7.065 | 7.126 | 7.055 | 7.063 | 161,120 | +0.01(+0.14%) |
Feb 13, 2007 | 7.053 | 7.086 | 7.025 | 7.053 | 179,232 | -0.14(-2.00%) |
Feb 12, 2007 | 7.257 | 7.257 | 7.179 | 7.197 | 135,210 | -0.05(-0.70%) |
Feb 09, 2007 | 7.240 | 7.267 | 7.232 | 7.247 | 104,906 | -0.01(-0.07%) |
Feb 08, 2007 | 7.242 | 7.288 | 7.242 | 7.252 | 118,762 | -0.01(-0.14%) |
Feb 07, 2007 | 7.338 | 7.341 | 7.260 | 7.262 | 159,141 | -0.05(-0.69%) |
Feb 06, 2007 | 7.300 | 7.353 | 7.275 | 7.313 | 202,291 | +0.00(+0.03%) |
Feb 05, 2007 | 7.343 | 7.374 | 7.267 | 7.310 | 112,824 | +0.04(+0.59%) |
Feb 02, 2007 | 7.278 | 7.318 | 7.235 | 7.267 | 247,025 | +0.00(+0.03%) |