Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.162 | 7.250 | 6.250 | 7.090 | 68,800 | -0.02(-0.21%) |
Apr 27, 2007 | 7.138 | 7.275 | 7.100 | 7.105 | 14,800 | -0.01(-0.18%) |
Apr 26, 2007 | 6.970 | 7.125 | 6.970 | 7.117 | 8,600 | +0.17(+2.37%) |
Apr 25, 2007 | 6.850 | 6.962 | 6.800 | 6.952 | 19,600 | +0.04(+0.58%) |
Apr 24, 2007 | 7.178 | 7.178 | 6.830 | 6.912 | 20,800 | -0.24(-3.33%) |
Apr 23, 2007 | 7.250 | 7.287 | 7.150 | 7.150 | 20,000 | -0.07(-1.03%) |
Apr 20, 2007 | 7.395 | 7.425 | 7.192 | 7.225 | 20,400 | -0.17(-2.27%) |
Apr 19, 2007 | 7.470 | 7.470 | 6.978 | 7.393 | 36,400 | -0.09(-1.17%) |
Apr 18, 2007 | 7.223 | 7.480 | 7.138 | 7.480 | 42,200 | +0.26(+3.57%) |
Apr 17, 2007 | 6.785 | 7.223 | 6.785 | 7.223 | 79,200 | +0.48(+7.04%) |
Apr 16, 2007 | 6.250 | 6.747 | 6.250 | 6.747 | 57,000 | +0.52(+8.44%) |
Apr 13, 2007 | 6.353 | 6.353 | 6.061 | 6.223 | 62,200 | -0.16(-2.43%) |
Apr 12, 2007 | 6.638 | 6.638 | 6.378 | 6.378 | 25,200 | -0.25(-3.77%) |
Apr 11, 2007 | 6.838 | 6.885 | 6.600 | 6.628 | 53,000 | -0.25(-3.60%) |
Apr 10, 2007 | 6.775 | 6.950 | 6.775 | 6.875 | 58,000 | +0.15(+2.23%) |
Apr 09, 2007 | 8.025 | 8.536 | 6.625 | 6.725 | 326,600 | -1.30(-16.20%) |
Apr 05, 2007 | 8.000 | 8.025 | 8.000 | 8.025 | 5,000 | +0.02(+0.28%) |
Apr 04, 2007 | 8.085 | 8.088 | 8.000 | 8.002 | 4,800 | -0.11(-1.36%) |
Apr 03, 2007 | 8.207 | 8.223 | 8.002 | 8.113 | 35,400 | -0.07(-0.83%) |
Apr 02, 2007 | 8.127 | 8.185 | 8.045 | 8.180 | 25,600 | +0.05(+0.65%) |
Mar 30, 2007 | 8.175 | 8.180 | 7.875 | 8.127 | 21,400 | -0.10(-1.19%) |
Mar 29, 2007 | 8.568 | 8.568 | 7.795 | 8.225 | 14,800 | -0.34(-3.97%) |
Mar 28, 2007 | 8.650 | 8.688 | 8.565 | 8.565 | 3,800 | -0.13(-1.52%) |
Mar 27, 2007 | 8.713 | 8.738 | 8.640 | 8.697 | 1,800 | +0.01(+0.09%) |
Mar 26, 2007 | 8.713 | 8.761 | 8.675 | 8.690 | 10,000 | -0.06(-0.69%) |
Mar 23, 2007 | 8.425 | 8.750 | 8.355 | 8.750 | 32,600 | +0.30(+3.58%) |
Mar 22, 2007 | 8.500 | 8.500 | 8.415 | 8.447 | 9,200 | -0.05(-0.62%) |
Mar 21, 2007 | 8.488 | 8.500 | 8.447 | 8.500 | 37,000 | +0.01(+0.12%) |
Mar 20, 2007 | 8.498 | 8.498 | 8.215 | 8.490 | 12,600 | +0.00(+0.03%) |
Mar 19, 2007 | 8.425 | 8.527 | 8.422 | 8.488 | 28,800 | +0.06(+0.74%) |
Mar 16, 2007 | 8.387 | 8.428 | 8.300 | 8.425 | 30,000 | +0.03(+0.33%) |
Mar 15, 2007 | 8.113 | 8.398 | 8.113 | 8.398 | 21,400 | +0.26(+3.17%) |
Mar 14, 2007 | 7.875 | 8.140 | 7.838 | 8.140 | 32,000 | +0.26(+3.36%) |
Mar 13, 2007 | 7.827 | 7.938 | 7.760 | 7.875 | 16,600 | +0.05(+0.61%) |
Mar 12, 2007 | 7.805 | 7.925 | 7.775 | 7.827 | 32,600 | +0.01(+0.06%) |
Mar 09, 2007 | 7.730 | 7.867 | 7.680 | 7.822 | 24,800 | +0.11(+1.39%) |
Mar 08, 2007 | 7.500 | 7.808 | 7.500 | 7.715 | 37,600 | +0.39(+5.32%) |
Mar 07, 2007 | 7.150 | 7.338 | 7.150 | 7.325 | 91,600 | +0.20(+2.84%) |
Mar 06, 2007 | 7.080 | 7.237 | 7.080 | 7.122 | 49,400 | +0.05(+0.67%) |
Mar 05, 2007 | 7.175 | 7.175 | 6.969 | 7.075 | 58,200 | -0.05(-0.70%) |
Mar 02, 2007 | 6.960 | 7.330 | 6.960 | 7.125 | 27,800 | +0.12(+1.64%) |
Mar 01, 2007 | 7.350 | 7.350 | 0.0025 | 7.010 | 31,600 | -0.38(-5.11%) |
Feb 28, 2007 | 7.450 | 7.473 | 7.237 | 7.388 | 28,000 | -0.08(-1.14%) |
Feb 27, 2007 | 7.713 | 7.713 | 7.378 | 7.473 | 48,800 | -0.28(-3.58%) |
Feb 26, 2007 | 7.662 | 7.838 | 7.630 | 7.750 | 42,600 | +0.09(+1.14%) |
Feb 23, 2007 | 7.697 | 7.697 | 7.530 | 7.662 | 52,800 | +0.00(+0.00%) |
Feb 22, 2007 | 7.850 | 7.850 | 7.513 | 7.662 | 106,600 | -0.14(-1.76%) |
Feb 21, 2007 | 7.500 | 7.805 | 7.500 | 7.800 | 28,800 | +0.27(+3.65%) |
Feb 20, 2007 | 7.235 | 7.550 | 7.125 | 7.525 | 111,000 | +0.29(+4.01%) |
Feb 16, 2007 | 7.250 | 7.402 | 7.144 | 7.235 | 47,600 | -0.04(-0.58%) |
Feb 15, 2007 | 7.700 | 7.700 | 7.188 | 7.277 | 183,800 | -0.49(-6.34%) |
Feb 14, 2007 | 7.612 | 7.872 | 7.612 | 7.770 | 22,400 | +0.12(+1.57%) |
Feb 13, 2007 | 7.812 | 7.812 | 7.575 | 7.650 | 14,200 | -0.17(-2.24%) |
Feb 12, 2007 | 7.753 | 7.944 | 7.675 | 7.825 | 42,400 | +0.07(+0.94%) |
Feb 09, 2007 | 8.000 | 8.000 | 7.603 | 7.753 | 58,400 | -0.30(-3.70%) |
Feb 08, 2007 | 8.430 | 8.430 | 8.012 | 8.050 | 42,400 | -0.36(-4.31%) |
Feb 07, 2007 | 8.387 | 8.420 | 8.248 | 8.412 | 37,000 | +0.04(+0.48%) |
Feb 06, 2007 | 8.125 | 8.375 | 8.000 | 8.373 | 63,400 | +0.31(+3.84%) |
Feb 05, 2007 | 7.923 | 8.425 | 7.923 | 8.062 | 111,600 | +0.17(+2.09%) |
Feb 02, 2007 | 8.492 | 8.500 | 7.853 | 7.897 | 163,200 | -0.59(-7.01%) |