Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.281 | 7.312 | 7.225 | 7.289 | 44,274 | +0.07(+0.99%) |
Apr 27, 2007 | 7.241 | 7.297 | 7.218 | 7.218 | 24,793 | -0.04(-0.54%) |
Apr 26, 2007 | 7.233 | 7.297 | 7.202 | 7.257 | 45,286 | +0.05(+0.66%) |
Apr 25, 2007 | 7.257 | 7.304 | 7.194 | 7.210 | 56,670 | -0.05(-0.65%) |
Apr 24, 2007 | 7.297 | 7.304 | 7.225 | 7.257 | 29,726 | -0.05(-0.65%) |
Apr 23, 2007 | 7.210 | 7.312 | 7.210 | 7.304 | 25,805 | +0.09(+1.32%) |
Apr 20, 2007 | 7.297 | 7.297 | 7.202 | 7.210 | 19,354 | +0.01(+0.11%) |
Apr 19, 2007 | 7.194 | 7.265 | 7.178 | 7.202 | 16,191 | +0.00(+0.00%) |
Apr 18, 2007 | 7.170 | 7.249 | 7.154 | 7.202 | 19,986 | -0.03(-0.44%) |
Apr 17, 2007 | 7.194 | 7.233 | 7.194 | 7.233 | 7,842 | +0.04(+0.55%) |
Apr 16, 2007 | 7.218 | 7.257 | 7.194 | 7.194 | 48,575 | -0.06(-0.87%) |
Apr 13, 2007 | 7.210 | 7.273 | 7.202 | 7.257 | 20,113 | +0.03(+0.44%) |
Apr 12, 2007 | 7.218 | 7.257 | 7.210 | 7.225 | 10,878 | -0.02(-0.22%) |
Apr 11, 2007 | 7.202 | 7.304 | 7.202 | 7.241 | 59,327 | +0.00(+0.00%) |
Apr 10, 2007 | 7.210 | 7.273 | 7.194 | 7.241 | 40,226 | +0.02(+0.22%) |
Apr 09, 2007 | 7.210 | 7.249 | 7.202 | 7.225 | 27,323 | +0.00(+0.00%) |
Apr 05, 2007 | 7.194 | 7.225 | 7.194 | 7.225 | 26,185 | +0.04(+0.55%) |
Apr 04, 2007 | 7.162 | 7.210 | 7.154 | 7.186 | 9,234 | -0.02(-0.33%) |
Apr 03, 2007 | 7.178 | 7.241 | 7.170 | 7.210 | 12,270 | +0.03(+0.44%) |
Apr 02, 2007 | 7.194 | 7.197 | 7.146 | 7.178 | 18,342 | -0.02(-0.33%) |
Mar 30, 2007 | 7.202 | 7.202 | 7.154 | 7.202 | 69,194 | -0.04(-0.55%) |
Mar 29, 2007 | 7.194 | 7.241 | 7.194 | 7.241 | 29,726 | +0.07(+0.99%) |
Mar 28, 2007 | 7.138 | 7.194 | 7.131 | 7.170 | 25,805 | +0.02(+0.33%) |
Mar 27, 2007 | 7.154 | 7.233 | 7.131 | 7.146 | 26,438 | -0.02(-0.33%) |
Mar 26, 2007 | 7.194 | 7.218 | 7.138 | 7.170 | 17,962 | +0.03(+0.44%) |
Mar 23, 2007 | 7.202 | 7.249 | 7.138 | 7.138 | 67,549 | -0.02(-0.33%) |
Mar 22, 2007 | 7.186 | 7.202 | 7.154 | 7.162 | 28,588 | -0.05(-0.66%) |
Mar 21, 2007 | 7.178 | 7.210 | 7.162 | 7.210 | 9,740 | -0.06(-0.76%) |
Mar 20, 2007 | 7.202 | 7.273 | 7.202 | 7.265 | 19,101 | +0.03(+0.44%) |
Mar 19, 2007 | 7.273 | 7.289 | 7.202 | 7.233 | 30,612 | -0.02(-0.33%) |
Mar 16, 2007 | 7.265 | 7.289 | 7.218 | 7.257 | 30,738 | +0.02(+0.33%) |
Mar 15, 2007 | 7.241 | 7.281 | 7.225 | 7.233 | 23,149 | -0.02(-0.22%) |
Mar 14, 2007 | 7.297 | 7.304 | 7.233 | 7.249 | 48,954 | -0.05(-0.65%) |
Mar 13, 2007 | 7.273 | 7.312 | 7.273 | 7.297 | 14,041 | +0.02(+0.22%) |
Mar 12, 2007 | 7.273 | 7.352 | 7.265 | 7.281 | 17,709 | +0.02(+0.22%) |
Mar 09, 2007 | 7.273 | 7.344 | 7.257 | 7.265 | 53,761 | -0.02(-0.22%) |
Mar 08, 2007 | 7.273 | 7.352 | 7.273 | 7.281 | 65,146 | +0.01(+0.11%) |
Mar 07, 2007 | 7.273 | 7.273 | 7.257 | 7.273 | 49,840 | +0.01(+0.11%) |
Mar 06, 2007 | 7.265 | 7.273 | 7.210 | 7.265 | 20,492 | -0.01(-0.11%) |
Mar 05, 2007 | 7.265 | 7.273 | 7.265 | 7.273 | 6,830 | +0.02(+0.33%) |
Mar 02, 2007 | 7.226 | 7.273 | 7.115 | 7.249 | 33,015 | -0.02(-0.22%) |
Mar 01, 2007 | 7.297 | 7.352 | 7.218 | 7.265 | 56,892 | -0.04(-0.54%) |
Feb 28, 2007 | 7.154 | 7.320 | 7.154 | 7.304 | 92,216 | +0.13(+1.87%) |
Feb 27, 2007 | 7.154 | 7.225 | 7.154 | 7.170 | 22,896 | -0.02(-0.33%) |
Feb 26, 2007 | 7.169 | 7.194 | 7.154 | 7.194 | 16,697 | +0.07(+1.00%) |
Feb 23, 2007 | 7.123 | 7.186 | 7.107 | 7.123 | 27,702 | -0.02(-0.33%) |
Feb 22, 2007 | 7.178 | 7.194 | 7.138 | 7.146 | 61,983 | -0.05(-0.66%) |
Feb 21, 2007 | 7.273 | 7.289 | 7.194 | 7.194 | 82,096 | -0.07(-0.98%) |
Feb 20, 2007 | 7.186 | 7.273 | 7.186 | 7.265 | 63,375 | +0.02(+0.22%) |
Feb 16, 2007 | 7.241 | 7.257 | 7.138 | 7.249 | 33,268 | +0.01(+0.11%) |
Feb 15, 2007 | 7.170 | 7.312 | 7.170 | 7.241 | 23,402 | -0.01(-0.11%) |
Feb 14, 2007 | 7.202 | 7.265 | 7.170 | 7.249 | 22,390 | -0.02(-0.22%) |
Feb 13, 2007 | 7.289 | 7.297 | 7.233 | 7.265 | 11,893 | +0.04(+0.55%) |
Feb 12, 2007 | 7.249 | 7.249 | 7.202 | 7.225 | 15,685 | -0.02(-0.22%) |
Feb 09, 2007 | 7.265 | 7.265 | 7.241 | 7.241 | 9,360 | -0.07(-0.97%) |
Feb 08, 2007 | 7.249 | 7.312 | 7.233 | 7.312 | 39,593 | +0.08(+1.09%) |
Feb 07, 2007 | 7.241 | 7.352 | 7.233 | 7.233 | 44,653 | -0.06(-0.87%) |
Feb 06, 2007 | 7.273 | 7.297 | 7.225 | 7.297 | 27,702 | +0.02(+0.22%) |
Feb 05, 2007 | 7.257 | 7.289 | 7.249 | 7.281 | 29,600 | +0.05(+0.66%) |
Feb 02, 2007 | 7.202 | 7.249 | 7.146 | 7.233 | 74,127 | +0.00(+0.00%) |