Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.786 | 7.815 | 7.667 | 7.676 | 501,143 | -0.11(-1.44%) |
Apr 27, 2007 | 7.797 | 7.810 | 7.694 | 7.788 | 531,185 | -0.03(-0.42%) |
Apr 26, 2007 | 7.810 | 7.845 | 7.744 | 7.821 | 426,495 | -0.02(-0.28%) |
Apr 25, 2007 | 7.832 | 7.909 | 7.799 | 7.843 | 406,923 | +0.04(+0.56%) |
Apr 24, 2007 | 7.806 | 7.826 | 7.696 | 7.799 | 306,785 | -0.01(-0.08%) |
Apr 23, 2007 | 7.821 | 7.821 | 7.786 | 7.806 | 458,357 | -0.04(-0.45%) |
Apr 20, 2007 | 7.788 | 7.874 | 7.696 | 7.841 | 434,233 | +0.13(+1.68%) |
Apr 19, 2007 | 7.711 | 7.744 | 7.659 | 7.711 | 336,826 | -0.02(-0.28%) |
Apr 18, 2007 | 7.753 | 7.793 | 7.720 | 7.733 | 379,612 | -0.05(-0.68%) |
Apr 17, 2007 | 7.755 | 7.801 | 7.755 | 7.786 | 375,516 | +0.02(+0.31%) |
Apr 16, 2007 | 7.700 | 7.779 | 7.696 | 7.762 | 316,799 | +0.05(+0.71%) |
Apr 13, 2007 | 7.692 | 7.716 | 7.645 | 7.707 | 916,715 | +0.01(+0.09%) |
Apr 12, 2007 | 7.694 | 7.733 | 7.661 | 7.700 | 299,047 | -0.01(-0.14%) |
Apr 11, 2007 | 7.716 | 7.722 | 7.645 | 7.711 | 828,867 | +0.01(+0.14%) |
Apr 10, 2007 | 7.674 | 7.793 | 7.674 | 7.700 | 443,792 | +0.03(+0.34%) |
Apr 09, 2007 | 7.678 | 7.712 | 7.608 | 7.674 | 409,654 | +0.00(+0.03%) |
Apr 05, 2007 | 7.678 | 7.683 | 7.602 | 7.672 | 256,716 | -0.01(-0.09%) |
Apr 04, 2007 | 7.652 | 7.685 | 7.610 | 7.678 | 157,489 | +0.01(+0.14%) |
Apr 03, 2007 | 7.628 | 7.727 | 7.628 | 7.667 | 476,109 | +0.05(+0.72%) |
Apr 02, 2007 | 7.575 | 7.626 | 7.544 | 7.613 | 420,123 | +0.04(+0.49%) |
Mar 30, 2007 | 7.569 | 7.654 | 7.479 | 7.575 | 571,695 | +0.03(+0.35%) |
Mar 29, 2007 | 7.685 | 7.729 | 7.522 | 7.549 | 618,122 | -0.11(-1.49%) |
Mar 28, 2007 | 7.639 | 7.681 | 7.586 | 7.663 | 914,894 | -0.02(-0.26%) |
Mar 27, 2007 | 7.718 | 7.718 | 7.645 | 7.683 | 537,557 | -0.05(-0.65%) |
Mar 26, 2007 | 7.573 | 7.742 | 7.555 | 7.733 | 811,115 | +0.07(+0.98%) |
Mar 23, 2007 | 7.610 | 7.659 | 7.580 | 7.659 | 385,530 | +0.03(+0.35%) |
Mar 22, 2007 | 7.533 | 7.634 | 7.529 | 7.632 | 548,936 | +0.13(+1.79%) |
Mar 21, 2007 | 7.360 | 7.536 | 7.360 | 7.498 | 848,439 | +0.07(+0.98%) |
Mar 20, 2007 | 7.496 | 7.496 | 7.410 | 7.426 | 944,935 | -0.07(-0.91%) |
Mar 19, 2007 | 7.472 | 7.566 | 7.417 | 7.494 | 853,446 | +0.02(+0.32%) |
Mar 16, 2007 | 7.450 | 7.485 | 7.391 | 7.470 | 1,305,431 | +0.02(+0.29%) |
Mar 15, 2007 | 7.380 | 7.492 | 7.325 | 7.448 | 984,990 | +0.07(+0.92%) |
Mar 14, 2007 | 7.272 | 7.391 | 7.217 | 7.380 | 1,887,140 | +0.12(+1.63%) |
Mar 13, 2007 | 6.685 | 7.290 | 6.644 | 7.261 | 2,533,484 | +0.58(+8.61%) |
Mar 12, 2007 | 6.635 | 6.692 | 6.619 | 6.685 | 453,805 | +0.05(+0.73%) |
Mar 09, 2007 | 6.681 | 6.694 | 6.630 | 6.637 | 746,025 | +0.01(+0.17%) |
Mar 08, 2007 | 6.668 | 6.839 | 6.602 | 6.626 | 911,253 | -0.02(-0.26%) |
Mar 07, 2007 | 6.756 | 6.866 | 6.613 | 6.644 | 1,022,314 | +0.08(+1.17%) |
Mar 06, 2007 | 6.400 | 6.624 | 6.329 | 6.567 | 676,384 | +0.21(+3.28%) |
Mar 05, 2007 | 6.426 | 6.529 | 6.356 | 6.358 | 1,026,866 | -0.07(-1.16%) |
Mar 02, 2007 | 6.514 | 6.580 | 6.426 | 6.433 | 781,529 | -0.11(-1.68%) |
Mar 01, 2007 | 6.523 | 6.624 | 6.450 | 6.543 | 863,573 | -0.08(-1.19%) |
Feb 28, 2007 | 6.646 | 6.685 | 6.554 | 6.622 | 726,908 | -0.02(-0.36%) |
Feb 27, 2007 | 6.738 | 6.769 | 6.602 | 6.646 | 1,050,080 | -0.15(-2.17%) |
Feb 26, 2007 | 6.778 | 6.811 | 6.716 | 6.793 | 439,240 | +0.03(+0.42%) |
Feb 23, 2007 | 6.734 | 6.789 | 6.705 | 6.764 | 526,178 | +0.03(+0.46%) |
Feb 22, 2007 | 6.734 | 6.822 | 6.714 | 6.734 | 803,377 | +0.00(+0.00%) |
Feb 21, 2007 | 6.679 | 6.747 | 6.659 | 6.734 | 751,488 | +0.05(+0.76%) |
Feb 20, 2007 | 6.589 | 6.690 | 6.589 | 6.683 | 420,123 | +0.09(+1.37%) |
Feb 16, 2007 | 6.516 | 6.602 | 6.470 | 6.593 | 408,743 | +0.08(+1.18%) |
Feb 15, 2007 | 6.503 | 6.576 | 6.409 | 6.516 | 490,674 | -0.02(-0.24%) |
Feb 14, 2007 | 6.534 | 6.613 | 6.521 | 6.532 | 798,825 | -0.00(-0.07%) |
Feb 13, 2007 | 6.470 | 6.591 | 6.404 | 6.536 | 1,054,108 | +0.09(+1.40%) |
Feb 12, 2007 | 6.512 | 6.512 | 6.393 | 6.446 | 1,248,703 | -0.03(-0.51%) |
Feb 09, 2007 | 6.679 | 6.811 | 6.466 | 6.479 | 2,314,546 | +0.10(+1.51%) |
Feb 08, 2007 | 6.215 | 6.448 | 5.855 | 6.382 | 5,554,456 | -0.31(-4.60%) |
Feb 07, 2007 | 6.602 | 6.696 | 6.558 | 6.690 | 607,653 | +0.10(+1.53%) |
Feb 06, 2007 | 6.718 | 6.769 | 6.501 | 6.589 | 1,044,618 | -0.12(-1.83%) |
Feb 05, 2007 | 6.756 | 6.782 | 6.670 | 6.712 | 669,101 | -0.06(-0.94%) |
Feb 02, 2007 | 6.672 | 6.793 | 6.624 | 6.775 | 436,509 | +0.13(+1.88%) |