Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.560 | 7.566 | 7.409 | 7.453 | 633,739 | -0.11(-1.49%) |
Apr 27, 2007 | 7.597 | 7.610 | 7.553 | 7.566 | 443,896 | -0.07(-0.90%) |
Apr 26, 2007 | 7.541 | 7.679 | 7.528 | 7.635 | 443,847 | +0.07(+0.95%) |
Apr 25, 2007 | 7.566 | 7.591 | 7.503 | 7.563 | 544,904 | +0.02(+0.21%) |
Apr 24, 2007 | 7.560 | 7.597 | 7.484 | 7.547 | 503,529 | -0.02(-0.25%) |
Apr 23, 2007 | 7.660 | 7.698 | 7.516 | 7.566 | 570,877 | -0.14(-1.79%) |
Apr 20, 2007 | 7.936 | 7.936 | 7.673 | 7.704 | 467,460 | +0.07(+0.90%) |
Apr 19, 2007 | 7.660 | 7.729 | 7.534 | 7.635 | 486,793 | -0.13(-1.70%) |
Apr 18, 2007 | 7.786 | 7.848 | 7.754 | 7.767 | 474,961 | -0.02(-0.24%) |
Apr 17, 2007 | 7.786 | 7.798 | 7.666 | 7.786 | 569,173 | +0.05(+0.65%) |
Apr 16, 2007 | 7.604 | 7.804 | 7.591 | 7.735 | 330,947 | +0.16(+2.07%) |
Apr 13, 2007 | 7.516 | 7.654 | 7.491 | 7.578 | 906,052 | +0.05(+0.67%) |
Apr 12, 2007 | 7.409 | 7.528 | 7.365 | 7.528 | 535,861 | +0.07(+0.93%) |
Apr 11, 2007 | 7.491 | 7.503 | 7.415 | 7.459 | 394,635 | -0.05(-0.67%) |
Apr 10, 2007 | 7.440 | 7.528 | 7.440 | 7.509 | 309,070 | +0.04(+0.50%) |
Apr 09, 2007 | 7.528 | 7.528 | 7.447 | 7.472 | 316,602 | -0.06(-0.83%) |
Apr 05, 2007 | 7.459 | 7.553 | 7.440 | 7.534 | 399,255 | +0.07(+0.93%) |
Apr 04, 2007 | 7.509 | 7.534 | 7.421 | 7.465 | 402,955 | -0.03(-0.42%) |
Apr 03, 2007 | 7.465 | 7.516 | 7.409 | 7.497 | 408,950 | +0.04(+0.59%) |
Apr 02, 2007 | 7.516 | 7.516 | 7.378 | 7.453 | 356,036 | -0.02(-0.25%) |
Mar 30, 2007 | 7.547 | 7.610 | 7.409 | 7.472 | 405,526 | -0.12(-1.57%) |
Mar 29, 2007 | 7.560 | 7.635 | 7.453 | 7.591 | 335,249 | +0.06(+0.75%) |
Mar 28, 2007 | 7.484 | 7.560 | 7.409 | 7.534 | 993,273 | +0.01(+0.17%) |
Mar 27, 2007 | 7.553 | 7.566 | 7.516 | 7.522 | 235,873 | -0.07(-0.91%) |
Mar 26, 2007 | 7.597 | 7.673 | 7.497 | 7.591 | 171,203 | -0.02(-0.25%) |
Mar 23, 2007 | 7.591 | 7.647 | 7.572 | 7.610 | 150,573 | +0.00(+0.00%) |
Mar 22, 2007 | 7.735 | 7.748 | 7.560 | 7.610 | 250,341 | -0.09(-1.14%) |
Mar 21, 2007 | 7.403 | 7.710 | 7.403 | 7.698 | 361,098 | +0.25(+3.37%) |
Mar 20, 2007 | 7.384 | 7.459 | 7.365 | 7.447 | 182,911 | +0.04(+0.59%) |
Mar 19, 2007 | 7.447 | 7.491 | 7.371 | 7.403 | 309,014 | +0.02(+0.26%) |
Mar 16, 2007 | 7.440 | 7.465 | 7.352 | 7.384 | 841,988 | -0.07(-0.93%) |
Mar 15, 2007 | 7.352 | 7.459 | 7.340 | 7.453 | 361,268 | +0.11(+1.54%) |
Mar 14, 2007 | 7.145 | 7.365 | 7.133 | 7.340 | 398,373 | +0.17(+2.36%) |
Mar 13, 2007 | 7.553 | 7.509 | 7.145 | 7.170 | 684,322 | -0.38(-5.07%) |
Mar 12, 2007 | 7.585 | 7.591 | 7.509 | 7.553 | 284,216 | +0.00(+0.00%) |
Mar 09, 2007 | 7.591 | 7.610 | 7.472 | 7.553 | 304,480 | +0.04(+0.50%) |
Mar 08, 2007 | 7.553 | 7.691 | 7.503 | 7.516 | 361,625 | +0.04(+0.50%) |
Mar 07, 2007 | 7.578 | 7.591 | 7.453 | 7.478 | 305,317 | -0.12(-1.57%) |
Mar 06, 2007 | 7.359 | 7.629 | 7.359 | 7.597 | 491,121 | +0.30(+4.13%) |
Mar 05, 2007 | 7.503 | 7.635 | 7.277 | 7.296 | 691,429 | -0.23(-3.09%) |
Mar 02, 2007 | 7.610 | 7.723 | 7.516 | 7.528 | 524,686 | -0.14(-1.80%) |
Mar 01, 2007 | 7.660 | 7.811 | 7.597 | 7.666 | 477,788 | -0.04(-0.49%) |
Feb 28, 2007 | 7.754 | 7.861 | 7.666 | 7.704 | 554,987 | -0.03(-0.32%) |
Feb 27, 2007 | 7.848 | 7.880 | 7.698 | 7.729 | 578,543 | -0.17(-2.15%) |
Feb 26, 2007 | 7.886 | 7.911 | 7.786 | 7.899 | 361,533 | +0.04(+0.48%) |
Feb 23, 2007 | 7.930 | 7.980 | 7.817 | 7.861 | 209,470 | -0.11(-1.34%) |
Feb 22, 2007 | 7.930 | 7.968 | 7.848 | 7.968 | 251,956 | +0.03(+0.40%) |
Feb 21, 2007 | 7.899 | 7.961 | 7.867 | 7.936 | 183,476 | -0.03(-0.32%) |
Feb 20, 2007 | 7.855 | 8.012 | 7.817 | 7.961 | 274,369 | +0.06(+0.79%) |
Feb 16, 2007 | 7.861 | 7.936 | 7.836 | 7.899 | 231,438 | +0.04(+0.48%) |
Feb 15, 2007 | 7.961 | 7.980 | 7.848 | 7.861 | 191,683 | -0.10(-1.26%) |
Feb 14, 2007 | 7.817 | 7.999 | 7.817 | 7.961 | 408,722 | +0.11(+1.44%) |
Feb 13, 2007 | 7.880 | 7.880 | 7.804 | 7.848 | 398,323 | -0.01(-0.08%) |
Feb 12, 2007 | 7.836 | 7.874 | 7.786 | 7.855 | 275,176 | +0.03(+0.40%) |
Feb 09, 2007 | 7.830 | 7.836 | 7.779 | 7.823 | 497,563 | -0.04(-0.48%) |
Feb 08, 2007 | 7.861 | 7.874 | 7.811 | 7.861 | 327,609 | +0.01(+0.08%) |
Feb 07, 2007 | 7.804 | 7.892 | 7.754 | 7.855 | 314,036 | -0.01(-0.16%) |
Feb 06, 2007 | 7.811 | 7.886 | 7.754 | 7.867 | 481,313 | +0.08(+0.97%) |
Feb 05, 2007 | 7.880 | 7.886 | 7.754 | 7.792 | 505,469 | -0.15(-1.90%) |
Feb 02, 2007 | 7.861 | 7.993 | 7.817 | 7.943 | 428,028 | +0.11(+1.36%) |