Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.774 | 7.848 | 7.774 | 7.809 | 49,640 | +0.00(+0.00%) |
Apr 27, 2007 | 7.774 | 7.822 | 7.774 | 7.809 | 41,706 | +0.04(+0.45%) |
Apr 26, 2007 | 7.747 | 7.796 | 7.725 | 7.774 | 59,386 | -0.00(-0.06%) |
Apr 25, 2007 | 7.756 | 7.813 | 7.753 | 7.778 | 64,373 | -0.03(-0.40%) |
Apr 24, 2007 | 7.796 | 7.813 | 7.778 | 7.809 | 52,360 | -0.00(-0.03%) |
Apr 23, 2007 | 7.871 | 7.871 | 7.787 | 7.811 | 82,280 | +0.01(+0.09%) |
Apr 20, 2007 | 7.809 | 7.848 | 7.804 | 7.804 | 40,346 | +0.00(+0.06%) |
Apr 19, 2007 | 7.813 | 7.826 | 7.791 | 7.800 | 90,893 | +0.01(+0.11%) |
Apr 18, 2007 | 7.826 | 7.831 | 7.787 | 7.791 | 65,280 | -0.04(-0.45%) |
Apr 17, 2007 | 7.791 | 7.857 | 7.791 | 7.826 | 34,906 | +0.00(+0.06%) |
Apr 16, 2007 | 7.866 | 7.866 | 7.809 | 7.822 | 74,573 | -0.03(-0.39%) |
Apr 13, 2007 | 7.796 | 7.879 | 7.787 | 7.853 | 90,440 | -0.02(-0.22%) |
Apr 12, 2007 | 7.822 | 7.888 | 7.822 | 7.871 | 54,626 | +0.00(+0.00%) |
Apr 11, 2007 | 7.866 | 7.888 | 7.866 | 7.871 | 42,840 | +0.00(+0.06%) |
Apr 10, 2007 | 7.822 | 7.888 | 7.822 | 7.866 | 76,160 | -0.02(-0.28%) |
Apr 09, 2007 | 7.848 | 7.915 | 7.848 | 7.888 | 81,600 | +0.01(+0.11%) |
Apr 05, 2007 | 7.897 | 7.897 | 7.862 | 7.879 | 36,266 | -0.02(-0.22%) |
Apr 04, 2007 | 7.919 | 7.919 | 7.853 | 7.897 | 55,533 | +0.00(+0.06%) |
Apr 03, 2007 | 7.800 | 7.893 | 7.800 | 7.893 | 53,493 | +0.05(+0.68%) |
Apr 02, 2007 | 7.826 | 7.862 | 7.818 | 7.840 | 61,200 | +0.00(+0.00%) |
Mar 30, 2007 | 7.747 | 7.840 | 7.747 | 7.840 | 51,000 | +0.05(+0.62%) |
Mar 29, 2007 | 7.809 | 7.818 | 7.769 | 7.791 | 30,600 | -0.00(-0.04%) |
Mar 28, 2007 | 7.769 | 7.826 | 7.721 | 7.794 | 100,640 | +0.05(+0.67%) |
Mar 27, 2007 | 7.796 | 7.813 | 7.743 | 7.743 | 54,173 | -0.03(-0.40%) |
Mar 26, 2007 | 7.721 | 7.804 | 7.707 | 7.774 | 67,773 | +0.07(+0.86%) |
Mar 23, 2007 | 7.721 | 7.721 | 7.676 | 7.707 | 94,520 | +0.01(+0.11%) |
Mar 22, 2007 | 7.703 | 7.721 | 7.672 | 7.699 | 106,307 | -0.03(-0.34%) |
Mar 21, 2007 | 7.765 | 7.778 | 7.725 | 7.725 | 165,013 | -0.03(-0.34%) |
Mar 20, 2007 | 7.712 | 7.756 | 7.699 | 7.751 | 58,706 | +0.06(+0.80%) |
Mar 19, 2007 | 7.676 | 7.721 | 7.668 | 7.690 | 34,906 | +0.01(+0.17%) |
Mar 16, 2007 | 7.676 | 7.694 | 7.673 | 7.676 | 28,106 | -0.00(-0.06%) |
Mar 15, 2007 | 7.716 | 7.716 | 7.663 | 7.681 | 72,533 | +0.00(+0.06%) |
Mar 14, 2007 | 7.699 | 7.712 | 7.676 | 7.676 | 74,573 | -0.02(-0.23%) |
Mar 13, 2007 | 7.672 | 7.716 | 7.694 | 7.694 | 109,707 | +0.02(+0.29%) |
Mar 12, 2007 | 7.544 | 7.694 | 7.544 | 7.672 | 209,440 | +0.17(+2.23%) |
Mar 09, 2007 | 7.509 | 7.553 | 7.504 | 7.504 | 35,813 | -0.00(-0.06%) |
Mar 08, 2007 | 7.522 | 7.540 | 7.500 | 7.509 | 48,960 | -0.01(-0.18%) |
Mar 07, 2007 | 7.500 | 7.571 | 7.500 | 7.522 | 36,493 | +0.00(+0.00%) |
Mar 06, 2007 | 7.509 | 7.571 | 7.500 | 7.522 | 29,240 | +0.01(+0.18%) |
Mar 05, 2007 | 7.557 | 7.557 | 7.509 | 7.509 | 14,280 | -0.04(-0.47%) |
Mar 02, 2007 | 7.469 | 7.544 | 7.469 | 7.544 | 29,693 | +0.06(+0.77%) |
Mar 01, 2007 | 7.548 | 7.601 | 7.403 | 7.487 | 107,667 | -0.02(-0.24%) |
Feb 28, 2007 | 7.465 | 7.504 | 7.434 | 7.504 | 72,533 | +0.06(+0.77%) |
Feb 27, 2007 | 7.509 | 7.518 | 7.425 | 7.447 | 61,426 | -0.06(-0.82%) |
Feb 26, 2007 | 7.460 | 7.509 | 7.434 | 7.509 | 91,573 | +0.05(+0.71%) |
Feb 23, 2007 | 7.429 | 7.460 | 7.403 | 7.456 | 80,240 | +0.01(+0.18%) |
Feb 22, 2007 | 7.500 | 7.522 | 7.443 | 7.443 | 61,200 | -0.07(-0.88%) |
Feb 21, 2007 | 7.544 | 7.579 | 7.478 | 7.509 | 145,293 | -0.08(-1.05%) |
Feb 20, 2007 | 7.619 | 7.641 | 7.588 | 7.588 | 73,440 | -0.03(-0.41%) |
Feb 16, 2007 | 7.654 | 7.699 | 7.619 | 7.619 | 59,160 | -0.04(-0.58%) |
Feb 15, 2007 | 7.676 | 7.699 | 7.659 | 7.663 | 46,466 | -0.04(-0.46%) |
Feb 14, 2007 | 7.654 | 7.716 | 7.654 | 7.699 | 67,773 | +0.02(+0.29%) |
Feb 13, 2007 | 7.685 | 7.721 | 7.663 | 7.676 | 30,600 | -0.03(-0.40%) |
Feb 12, 2007 | 7.663 | 7.721 | 7.632 | 7.707 | 36,266 | +0.02(+0.29%) |
Feb 09, 2007 | 7.637 | 7.743 | 7.588 | 7.685 | 64,373 | +0.09(+1.22%) |
Feb 08, 2007 | 7.557 | 7.690 | 7.548 | 7.593 | 97,013 | +0.00(+0.06%) |
Feb 07, 2007 | 7.579 | 7.703 | 7.579 | 7.588 | 71,853 | -0.01(-0.12%) |
Feb 06, 2007 | 7.571 | 7.676 | 7.549 | 7.597 | 104,493 | +0.03(+0.35%) |
Feb 05, 2007 | 7.571 | 7.593 | 7.535 | 7.571 | 47,146 | +0.00(+0.00%) |
Feb 02, 2007 | 7.566 | 7.668 | 7.566 | 7.571 | 31,506 | -0.03(-0.41%) |