Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.023 | 7.023 | 6.957 | 6.985 | 278,725 | -0.04(-0.63%) |
Apr 27, 2007 | 6.985 | 7.030 | 6.875 | 7.030 | 250,000 | +0.09(+1.23%) |
Apr 26, 2007 | 6.960 | 6.970 | 6.837 | 6.944 | 403,094 | -0.01(-0.18%) |
Apr 25, 2007 | 7.004 | 7.004 | 6.957 | 6.957 | 283,460 | -0.03(-0.50%) |
Apr 24, 2007 | 6.979 | 6.992 | 6.957 | 6.992 | 298,611 | +0.01(+0.09%) |
Apr 23, 2007 | 6.970 | 6.989 | 6.963 | 6.985 | 285,038 | +0.02(+0.32%) |
Apr 20, 2007 | 6.970 | 6.989 | 6.944 | 6.963 | 281,881 | -0.01(-0.09%) |
Apr 19, 2007 | 6.951 | 6.976 | 6.947 | 6.970 | 383,207 | -0.03(-0.36%) |
Apr 18, 2007 | 6.989 | 6.998 | 6.973 | 6.995 | 321,023 | +0.01(+0.18%) |
Apr 17, 2007 | 6.973 | 6.985 | 6.970 | 6.982 | 196,338 | +0.01(+0.14%) |
Apr 16, 2007 | 6.973 | 6.985 | 6.970 | 6.973 | 265,467 | +0.00(+0.00%) |
Apr 13, 2007 | 6.982 | 6.992 | 6.973 | 6.973 | 231,692 | -0.01(-0.14%) |
Apr 12, 2007 | 6.992 | 7.008 | 6.973 | 6.982 | 315,341 | -0.01(-0.09%) |
Apr 11, 2007 | 6.985 | 7.027 | 6.985 | 6.989 | 282,513 | -0.01(-0.14%) |
Apr 10, 2007 | 7.033 | 7.033 | 6.973 | 6.998 | 369,003 | -0.03(-0.50%) |
Apr 09, 2007 | 7.122 | 7.131 | 6.976 | 7.033 | 321,339 | -0.08(-1.11%) |
Apr 05, 2007 | 7.093 | 7.134 | 7.093 | 7.112 | 203,914 | +0.01(+0.18%) |
Apr 04, 2007 | 7.096 | 7.134 | 7.080 | 7.099 | 192,235 | +0.01(+0.18%) |
Apr 03, 2007 | 7.080 | 7.122 | 7.080 | 7.087 | 271,149 | -0.01(-0.13%) |
Apr 02, 2007 | 7.039 | 7.115 | 7.036 | 7.096 | 272,412 | +0.03(+0.45%) |
Mar 30, 2007 | 7.080 | 7.080 | 7.036 | 7.065 | 359,849 | -0.01(-0.13%) |
Mar 29, 2007 | 7.027 | 7.074 | 7.023 | 7.074 | 158,775 | +0.05(+0.77%) |
Mar 28, 2007 | 7.017 | 7.065 | 6.989 | 7.020 | 224,116 | -0.01(-0.09%) |
Mar 27, 2007 | 7.061 | 7.061 | 6.976 | 7.027 | 419,192 | -0.03(-0.40%) |
Mar 26, 2007 | 7.087 | 7.087 | 7.020 | 7.055 | 392,361 | -0.03(-0.45%) |
Mar 23, 2007 | 7.017 | 7.128 | 7.016 | 7.087 | 359,849 | +0.08(+1.08%) |
Mar 22, 2007 | 6.951 | 7.011 | 6.951 | 7.011 | 330,177 | +0.06(+0.82%) |
Mar 21, 2007 | 6.941 | 6.982 | 6.935 | 6.954 | 184,975 | -0.01(-0.14%) |
Mar 20, 2007 | 6.932 | 6.985 | 6.925 | 6.963 | 196,338 | +0.04(+0.59%) |
Mar 19, 2007 | 6.941 | 7.008 | 6.922 | 6.922 | 186,237 | -0.01(-0.09%) |
Mar 16, 2007 | 6.935 | 6.960 | 6.922 | 6.928 | 141,098 | -0.01(-0.09%) |
Mar 15, 2007 | 6.954 | 6.954 | 6.913 | 6.935 | 246,528 | -0.02(-0.32%) |
Mar 14, 2007 | 6.957 | 6.985 | 6.913 | 6.957 | 185,290 | +0.02(+0.27%) |
Mar 13, 2007 | 6.947 | 6.960 | 6.909 | 6.938 | 178,977 | -0.01(-0.14%) |
Mar 12, 2007 | 6.941 | 6.947 | 6.906 | 6.947 | 162,879 | +0.01(+0.09%) |
Mar 09, 2007 | 6.919 | 6.947 | 6.906 | 6.941 | 181,818 | +0.02(+0.27%) |
Mar 08, 2007 | 6.916 | 6.957 | 6.900 | 6.922 | 306,818 | -0.03(-0.36%) |
Mar 07, 2007 | 6.900 | 6.947 | 6.890 | 6.947 | 290,404 | +0.05(+0.73%) |
Mar 06, 2007 | 6.925 | 6.982 | 6.890 | 6.897 | 304,293 | -0.03(-0.41%) |
Mar 05, 2007 | 6.938 | 6.951 | 6.884 | 6.925 | 215,909 | -0.04(-0.59%) |
Mar 02, 2007 | 6.938 | 6.966 | 6.906 | 6.966 | 212,437 | +0.04(+0.64%) |
Mar 01, 2007 | 6.938 | 6.982 | 6.890 | 6.922 | 300,190 | +0.01(+0.18%) |
Feb 28, 2007 | 6.947 | 6.954 | 6.890 | 6.909 | 239,899 | +0.00(+0.05%) |
Feb 27, 2007 | 6.919 | 6.932 | 6.875 | 6.906 | 279,672 | -0.01(-0.18%) |
Feb 26, 2007 | 6.906 | 6.938 | 6.897 | 6.919 | 377,210 | +0.01(+0.18%) |
Feb 23, 2007 | 6.900 | 6.925 | 6.878 | 6.906 | 241,477 | +0.02(+0.23%) |
Feb 22, 2007 | 6.868 | 6.938 | 6.868 | 6.890 | 309,028 | +0.01(+0.09%) |
Feb 21, 2007 | 6.846 | 6.897 | 6.844 | 6.884 | 245,896 | +0.05(+0.70%) |
Feb 20, 2007 | 6.827 | 6.856 | 6.824 | 6.837 | 240,530 | -0.02(-0.32%) |
Feb 16, 2007 | 6.922 | 6.922 | 6.859 | 6.859 | 311,238 | -0.08(-1.14%) |
Feb 15, 2007 | 6.913 | 6.954 | 6.906 | 6.938 | 235,795 | +0.03(+0.41%) |
Feb 14, 2007 | 6.963 | 6.963 | 6.890 | 6.909 | 266,414 | -0.04(-0.55%) |
Feb 13, 2007 | 6.897 | 6.947 | 6.852 | 6.947 | 363,952 | +0.05(+0.69%) |
Feb 12, 2007 | 6.887 | 6.906 | 6.843 | 6.900 | 256,944 | -0.01(-0.09%) |
Feb 09, 2007 | 6.856 | 6.938 | 6.856 | 6.906 | 265,783 | +0.02(+0.23%) |
Feb 08, 2007 | 6.887 | 6.960 | 6.887 | 6.890 | 292,929 | -0.01(-0.14%) |
Feb 07, 2007 | 6.909 | 6.960 | 6.887 | 6.900 | 328,914 | +0.00(+0.00%) |
Feb 06, 2007 | 6.897 | 6.913 | 6.871 | 6.900 | 315,657 | +0.00(+0.05%) |
Feb 05, 2007 | 6.884 | 6.906 | 6.878 | 6.897 | 186,553 | -0.00(-0.05%) |
Feb 02, 2007 | 6.925 | 6.954 | 6.881 | 6.900 | 232,639 | -0.01(-0.18%) |