Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.242 | 7.273 | 7.187 | 7.250 | 44,512 | +0.07(+0.99%) |
Apr 27, 2007 | 7.202 | 7.257 | 7.179 | 7.179 | 24,927 | -0.04(-0.54%) |
Apr 26, 2007 | 7.195 | 7.257 | 7.163 | 7.218 | 45,530 | +0.05(+0.66%) |
Apr 25, 2007 | 7.218 | 7.265 | 7.155 | 7.171 | 56,976 | -0.05(-0.65%) |
Apr 24, 2007 | 7.257 | 7.265 | 7.187 | 7.218 | 29,887 | -0.05(-0.65%) |
Apr 23, 2007 | 7.171 | 7.273 | 7.171 | 7.265 | 25,944 | +0.09(+1.32%) |
Apr 20, 2007 | 7.257 | 7.257 | 7.163 | 7.171 | 19,458 | +0.01(+0.11%) |
Apr 19, 2007 | 7.155 | 7.226 | 7.140 | 7.163 | 16,278 | +0.00(+0.00%) |
Apr 18, 2007 | 7.132 | 7.210 | 7.116 | 7.163 | 20,094 | -0.03(-0.44%) |
Apr 17, 2007 | 7.155 | 7.195 | 7.155 | 7.195 | 7,885 | +0.04(+0.55%) |
Apr 16, 2007 | 7.179 | 7.218 | 7.155 | 7.155 | 48,836 | -0.06(-0.87%) |
Apr 13, 2007 | 7.171 | 7.234 | 7.163 | 7.218 | 20,221 | +0.03(+0.44%) |
Apr 12, 2007 | 7.179 | 7.218 | 7.171 | 7.187 | 10,937 | -0.02(-0.22%) |
Apr 11, 2007 | 7.163 | 7.265 | 7.163 | 7.202 | 59,646 | +0.00(+0.00%) |
Apr 10, 2007 | 7.171 | 7.234 | 7.155 | 7.202 | 40,442 | +0.02(+0.22%) |
Apr 09, 2007 | 7.171 | 7.210 | 7.163 | 7.187 | 27,470 | +0.00(+0.00%) |
Apr 05, 2007 | 7.155 | 7.187 | 7.155 | 7.187 | 26,326 | +0.04(+0.55%) |
Apr 04, 2007 | 7.124 | 7.171 | 7.116 | 7.147 | 9,284 | -0.02(-0.33%) |
Apr 03, 2007 | 7.140 | 7.202 | 7.132 | 7.171 | 12,336 | +0.03(+0.44%) |
Apr 02, 2007 | 7.155 | 7.158 | 7.108 | 7.140 | 18,440 | -0.02(-0.33%) |
Mar 30, 2007 | 7.163 | 7.163 | 7.116 | 7.163 | 69,566 | -0.04(-0.55%) |
Mar 29, 2007 | 7.155 | 7.202 | 7.155 | 7.202 | 29,887 | +0.07(+0.99%) |
Mar 28, 2007 | 7.100 | 7.155 | 7.092 | 7.132 | 25,944 | +0.02(+0.33%) |
Mar 27, 2007 | 7.116 | 7.195 | 7.092 | 7.108 | 26,580 | -0.02(-0.33%) |
Mar 26, 2007 | 7.155 | 7.179 | 7.100 | 7.132 | 18,059 | +0.03(+0.44%) |
Mar 23, 2007 | 7.163 | 7.210 | 7.100 | 7.100 | 67,913 | -0.02(-0.33%) |
Mar 22, 2007 | 7.147 | 7.163 | 7.116 | 7.124 | 28,742 | -0.05(-0.66%) |
Mar 21, 2007 | 7.140 | 7.171 | 7.124 | 7.171 | 9,792 | -0.06(-0.76%) |
Mar 20, 2007 | 7.163 | 7.234 | 7.163 | 7.226 | 19,204 | +0.03(+0.44%) |
Mar 19, 2007 | 7.234 | 7.250 | 7.163 | 7.195 | 30,777 | -0.02(-0.33%) |
Mar 16, 2007 | 7.226 | 7.250 | 7.179 | 7.218 | 30,904 | +0.02(+0.33%) |
Mar 15, 2007 | 7.202 | 7.242 | 7.187 | 7.195 | 23,273 | -0.02(-0.22%) |
Mar 14, 2007 | 7.257 | 7.265 | 7.195 | 7.210 | 49,218 | -0.05(-0.65%) |
Mar 13, 2007 | 7.234 | 7.273 | 7.234 | 7.257 | 14,116 | +0.02(+0.22%) |
Mar 12, 2007 | 7.234 | 7.313 | 7.226 | 7.242 | 17,805 | +0.02(+0.22%) |
Mar 09, 2007 | 7.234 | 7.305 | 7.218 | 7.226 | 54,051 | -0.02(-0.22%) |
Mar 08, 2007 | 7.234 | 7.313 | 7.234 | 7.242 | 65,497 | +0.01(+0.11%) |
Mar 07, 2007 | 7.234 | 7.234 | 7.218 | 7.234 | 50,108 | +0.01(+0.11%) |
Mar 06, 2007 | 7.226 | 7.234 | 7.171 | 7.226 | 20,602 | -0.01(-0.11%) |
Mar 05, 2007 | 7.226 | 7.234 | 7.226 | 7.234 | 6,867 | +0.02(+0.33%) |
Mar 02, 2007 | 7.187 | 7.234 | 7.077 | 7.210 | 33,193 | -0.02(-0.22%) |
Mar 01, 2007 | 7.257 | 7.313 | 7.179 | 7.226 | 57,198 | -0.04(-0.54%) |
Feb 28, 2007 | 7.116 | 7.281 | 7.116 | 7.265 | 92,713 | +0.13(+1.87%) |
Feb 27, 2007 | 7.116 | 7.187 | 7.116 | 7.132 | 23,019 | -0.02(-0.33%) |
Feb 26, 2007 | 7.131 | 7.155 | 7.116 | 7.155 | 16,787 | +0.07(+1.00%) |
Feb 23, 2007 | 7.085 | 7.147 | 7.069 | 7.085 | 27,852 | -0.02(-0.33%) |
Feb 22, 2007 | 7.140 | 7.155 | 7.100 | 7.108 | 62,317 | -0.05(-0.66%) |
Feb 21, 2007 | 7.234 | 7.250 | 7.155 | 7.155 | 82,539 | -0.07(-0.98%) |
Feb 20, 2007 | 7.147 | 7.234 | 7.147 | 7.226 | 63,716 | +0.02(+0.22%) |
Feb 16, 2007 | 7.202 | 7.218 | 7.100 | 7.210 | 33,448 | +0.01(+0.11%) |
Feb 15, 2007 | 7.132 | 7.273 | 7.132 | 7.203 | 23,528 | -0.01(-0.11%) |
Feb 14, 2007 | 7.163 | 7.226 | 7.132 | 7.210 | 22,510 | -0.02(-0.22%) |
Feb 13, 2007 | 7.250 | 7.257 | 7.195 | 7.226 | 11,957 | +0.04(+0.55%) |
Feb 12, 2007 | 7.210 | 7.210 | 7.163 | 7.187 | 15,770 | -0.02(-0.22%) |
Feb 09, 2007 | 7.226 | 7.226 | 7.202 | 7.202 | 9,411 | -0.07(-0.97%) |
Feb 08, 2007 | 7.210 | 7.273 | 7.195 | 7.273 | 39,807 | +0.08(+1.09%) |
Feb 07, 2007 | 7.202 | 7.313 | 7.195 | 7.195 | 44,894 | -0.06(-0.87%) |
Feb 06, 2007 | 7.234 | 7.257 | 7.187 | 7.257 | 27,852 | +0.02(+0.22%) |
Feb 05, 2007 | 7.218 | 7.250 | 7.210 | 7.242 | 29,759 | +0.05(+0.66%) |
Feb 02, 2007 | 7.163 | 7.210 | 7.108 | 7.195 | 74,526 | +0.00(+0.00%) |