Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.950 | 7.950 | 7.320 | 7.440 | 408,003 | -0.48(-6.06%) |
Apr 27, 2007 | 7.930 | 8.110 | 7.800 | 7.920 | 242,102 | -0.02(-0.25%) |
Apr 26, 2007 | 7.770 | 8.000 | 7.750 | 7.940 | 265,850 | +0.27(+3.52%) |
Apr 25, 2007 | 7.820 | 7.940 | 7.630 | 7.670 | 193,532 | -0.08(-1.03%) |
Apr 24, 2007 | 7.550 | 7.790 | 7.470 | 7.750 | 301,436 | +0.20(+2.65%) |
Apr 23, 2007 | 7.630 | 7.720 | 7.420 | 7.550 | 178,947 | -0.13(-1.69%) |
Apr 20, 2007 | 7.480 | 7.730 | 7.400 | 7.680 | 323,569 | +0.24(+3.23%) |
Apr 19, 2007 | 7.660 | 7.660 | 7.400 | 7.440 | 206,803 | -0.12(-1.59%) |
Apr 18, 2007 | 7.710 | 7.920 | 7.400 | 7.560 | 366,955 | -0.11(-1.43%) |
Apr 17, 2007 | 7.520 | 7.740 | 7.470 | 7.670 | 391,517 | +0.19(+2.54%) |
Apr 16, 2007 | 7.570 | 7.650 | 7.450 | 7.480 | 288,118 | +0.01(+0.13%) |
Apr 13, 2007 | 7.500 | 7.710 | 7.400 | 7.470 | 377,056 | +0.01(+0.13%) |
Apr 12, 2007 | 7.150 | 7.540 | 7.130 | 7.460 | 344,384 | +0.28(+3.90%) |
Apr 11, 2007 | 7.340 | 7.340 | 7.120 | 7.180 | 292,574 | -0.12(-1.64%) |
Apr 10, 2007 | 7.270 | 7.360 | 7.250 | 7.300 | 222,537 | +0.06(+0.83%) |
Apr 09, 2007 | 7.310 | 7.340 | 7.150 | 7.240 | 292,279 | -0.07(-0.96%) |
Apr 05, 2007 | 7.170 | 7.420 | 7.140 | 7.310 | 321,118 | +0.14(+1.95%) |
Apr 04, 2007 | 7.130 | 7.230 | 7.080 | 7.170 | 353,387 | +0.06(+0.84%) |
Apr 03, 2007 | 6.970 | 7.210 | 6.880 | 7.110 | 741,104 | +0.18(+2.60%) |
Apr 02, 2007 | 6.659 | 6.940 | 6.650 | 6.930 | 373,532 | +0.18(+2.67%) |
Mar 30, 2007 | 6.960 | 7.020 | 6.730 | 6.750 | 810,128 | -0.06(-0.88%) |
Mar 29, 2007 | 6.890 | 6.900 | 6.710 | 6.810 | 361,667 | -0.01(-0.15%) |
Mar 28, 2007 | 6.680 | 6.880 | 6.590 | 6.820 | 285,670 | +0.19(+2.87%) |
Mar 27, 2007 | 6.580 | 6.660 | 6.530 | 6.630 | 172,414 | +0.02(+0.30%) |
Mar 26, 2007 | 6.640 | 6.690 | 6.560 | 6.610 | 172,139 | -0.06(-0.90%) |
Mar 23, 2007 | 6.750 | 6.780 | 6.591 | 6.670 | 153,208 | -0.10(-1.48%) |
Mar 22, 2007 | 6.800 | 6.800 | 6.670 | 6.770 | 276,737 | -0.03(-0.44%) |
Mar 21, 2007 | 6.750 | 6.860 | 6.700 | 6.800 | 227,042 | +0.07(+1.04%) |
Mar 20, 2007 | 6.650 | 6.900 | 6.600 | 6.730 | 376,268 | +0.10(+1.51%) |
Mar 19, 2007 | 6.660 | 6.852 | 6.580 | 6.630 | 392,257 | +0.05(+0.76%) |
Mar 16, 2007 | 6.420 | 6.680 | 6.350 | 6.580 | 485,469 | +0.15(+2.33%) |
Mar 15, 2007 | 6.410 | 6.520 | 6.380 | 6.430 | 233,314 | +0.04(+0.63%) |
Mar 14, 2007 | 6.510 | 6.550 | 6.330 | 6.390 | 326,184 | +0.01(+0.19%) |
Mar 13, 2007 | 6.410 | 6.780 | 6.330 | 6.378 | 647,707 | -0.03(-0.50%) |
Mar 12, 2007 | 6.360 | 6.520 | 6.310 | 6.410 | 305,316 | +0.00(+0.00%) |
Mar 09, 2007 | 6.500 | 6.700 | 6.300 | 6.410 | 413,783 | -0.05(-0.77%) |
Mar 08, 2007 | 6.730 | 6.750 | 6.310 | 6.460 | 680,827 | -0.15(-2.27%) |
Mar 07, 2007 | 5.750 | 6.690 | 5.670 | 6.610 | 1,715,000 | +1.01(+18.04%) |
Mar 06, 2007 | 5.560 | 5.730 | 5.490 | 5.600 | 248,052 | +0.10(+1.82%) |
Mar 05, 2007 | 5.810 | 5.830 | 5.470 | 5.500 | 340,833 | -0.36(-6.14%) |
Mar 02, 2007 | 5.740 | 5.990 | 5.680 | 5.860 | 600,816 | +0.13(+2.27%) |
Mar 01, 2007 | 5.640 | 5.740 | 5.420 | 5.730 | 691,623 | +0.39(+7.30%) |
Feb 28, 2007 | 5.350 | 5.650 | 5.300 | 5.340 | 317,075 | -0.03(-0.56%) |
Feb 27, 2007 | 5.780 | 5.870 | 5.350 | 5.370 | 353,129 | -0.45(-7.73%) |
Feb 26, 2007 | 6.110 | 6.119 | 5.749 | 5.820 | 295,308 | -0.21(-3.48%) |
Feb 23, 2007 | 6.370 | 6.370 | 5.860 | 6.030 | 832,988 | +0.29(+5.05%) |
Feb 22, 2007 | 5.740 | 5.760 | 5.570 | 5.740 | 161,570 | +0.03(+0.53%) |
Feb 21, 2007 | 5.820 | 5.900 | 5.650 | 5.710 | 155,465 | -0.13(-2.23%) |
Feb 20, 2007 | 5.700 | 5.890 | 5.700 | 5.840 | 175,866 | +0.11(+1.92%) |
Feb 16, 2007 | 5.520 | 5.830 | 5.450 | 5.730 | 201,545 | +0.21(+3.80%) |
Feb 15, 2007 | 5.650 | 5.710 | 5.460 | 5.520 | 144,992 | -0.11(-1.95%) |
Feb 14, 2007 | 5.620 | 5.830 | 5.610 | 5.630 | 219,058 | +0.00(+0.00%) |
Feb 13, 2007 | 5.690 | 5.790 | 5.600 | 5.630 | 126,537 | -0.05(-0.88%) |
Feb 12, 2007 | 5.690 | 5.840 | 5.650 | 5.680 | 157,065 | +0.03(+0.53%) |
Feb 09, 2007 | 5.790 | 5.800 | 5.560 | 5.650 | 274,352 | -0.18(-3.09%) |
Feb 08, 2007 | 5.990 | 6.100 | 5.810 | 5.830 | 268,977 | -0.22(-3.64%) |
Feb 07, 2007 | 5.950 | 6.220 | 5.830 | 6.050 | 251,843 | +0.13(+2.20%) |
Feb 06, 2007 | 6.320 | 6.330 | 5.840 | 5.920 | 290,082 | -0.36(-5.73%) |
Feb 05, 2007 | 6.400 | 6.560 | 6.250 | 6.280 | 519,800 | -0.03(-0.48%) |
Feb 02, 2007 | 6.100 | 6.500 | 6.080 | 6.310 | 422,280 | +0.21(+3.44%) |