Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.501 | 7.543 | 7.485 | 7.518 | 88,602 | +0.02(+0.22%) |
May 30, 2007 | 7.514 | 7.551 | 7.414 | 7.501 | 170,203 | -0.06(-0.82%) |
May 29, 2007 | 7.559 | 7.592 | 7.522 | 7.563 | 90,533 | +0.00(+0.05%) |
May 25, 2007 | 7.555 | 7.597 | 7.543 | 7.559 | 60,355 | +0.00(+0.00%) |
May 24, 2007 | 7.679 | 7.679 | 7.468 | 7.559 | 304,918 | -0.09(-1.14%) |
May 23, 2007 | 7.725 | 7.729 | 7.638 | 7.646 | 80,394 | -0.06(-0.75%) |
May 22, 2007 | 7.708 | 7.776 | 7.704 | 7.704 | 62,770 | -0.02(-0.32%) |
May 21, 2007 | 7.746 | 7.845 | 7.708 | 7.729 | 62,287 | +0.02(+0.32%) |
May 18, 2007 | 7.696 | 7.742 | 7.675 | 7.704 | 49,009 | +0.01(+0.16%) |
May 17, 2007 | 7.688 | 7.791 | 7.675 | 7.692 | 91,016 | +0.00(+0.05%) |
May 16, 2007 | 7.650 | 7.700 | 7.646 | 7.688 | 75,565 | +0.03(+0.43%) |
May 15, 2007 | 7.646 | 7.671 | 7.642 | 7.655 | 24,142 | +0.01(+0.11%) |
May 14, 2007 | 7.663 | 7.700 | 7.638 | 7.646 | 70,737 | -0.01(-0.16%) |
May 11, 2007 | 7.659 | 7.679 | 7.626 | 7.659 | 74,358 | +0.04(+0.49%) |
May 10, 2007 | 7.584 | 7.663 | 7.584 | 7.621 | 65,184 | +0.02(+0.27%) |
May 09, 2007 | 7.601 | 7.621 | 7.597 | 7.601 | 75,807 | -0.05(-0.70%) |
May 08, 2007 | 7.613 | 7.663 | 7.609 | 7.655 | 54,320 | +0.00(+0.00%) |
May 07, 2007 | 7.559 | 7.659 | 7.539 | 7.655 | 162,719 | +0.14(+1.82%) |
May 04, 2007 | 7.497 | 7.555 | 7.493 | 7.518 | 76,289 | +0.02(+0.33%) |
May 03, 2007 | 7.518 | 7.526 | 7.485 | 7.493 | 127,230 | +0.00(+0.00%) |
May 02, 2007 | 7.456 | 7.510 | 7.443 | 7.493 | 52,871 | +0.02(+0.28%) |
May 01, 2007 | 7.456 | 7.476 | 7.414 | 7.472 | 66,632 | +0.02(+0.22%) |
Apr 30, 2007 | 7.435 | 7.468 | 7.394 | 7.456 | 61,080 | +0.04(+0.56%) |
Apr 27, 2007 | 7.389 | 7.435 | 7.389 | 7.414 | 29,936 | +0.02(+0.28%) |
Apr 26, 2007 | 7.365 | 7.431 | 7.365 | 7.394 | 92,465 | -0.00(-0.05%) |
Apr 25, 2007 | 7.361 | 7.398 | 7.361 | 7.397 | 43,214 | +0.05(+0.62%) |
Apr 24, 2007 | 7.414 | 7.414 | 7.348 | 7.352 | 85,705 | -0.02(-0.28%) |
Apr 23, 2007 | 7.327 | 7.389 | 7.323 | 7.373 | 132,058 | +0.02(+0.28%) |
Apr 20, 2007 | 7.311 | 7.361 | 7.298 | 7.352 | 76,531 | +0.03(+0.45%) |
Apr 19, 2007 | 7.327 | 7.332 | 7.315 | 7.319 | 77,255 | +0.01(+0.11%) |
Apr 18, 2007 | 7.332 | 7.373 | 7.303 | 7.311 | 116,607 | -0.03(-0.39%) |
Apr 17, 2007 | 7.365 | 7.381 | 7.336 | 7.340 | 44,421 | +0.00(+0.00%) |
Apr 16, 2007 | 7.340 | 7.394 | 7.335 | 7.340 | 58,665 | -0.02(-0.28%) |
Apr 13, 2007 | 7.389 | 7.389 | 7.340 | 7.360 | 118,539 | -0.05(-0.68%) |
Apr 12, 2007 | 7.394 | 7.410 | 7.377 | 7.410 | 46,111 | +0.03(+0.45%) |
Apr 11, 2007 | 7.385 | 7.406 | 7.348 | 7.377 | 90,051 | +0.03(+0.45%) |
Apr 10, 2007 | 7.344 | 7.373 | 7.332 | 7.344 | 65,667 | -0.05(-0.62%) |
Apr 09, 2007 | 7.394 | 7.431 | 7.377 | 7.389 | 51,906 | +0.04(+0.51%) |
Apr 05, 2007 | 7.348 | 7.394 | 7.348 | 7.352 | 54,803 | -0.04(-0.50%) |
Apr 04, 2007 | 7.414 | 7.414 | 7.352 | 7.389 | 112,744 | +0.02(+0.22%) |
Apr 03, 2007 | 7.332 | 7.427 | 7.303 | 7.373 | 123,608 | +0.05(+0.68%) |
Apr 02, 2007 | 7.278 | 7.340 | 7.278 | 7.323 | 67,115 | +0.00(+0.06%) |
Mar 30, 2007 | 7.352 | 7.356 | 7.315 | 7.319 | 64,218 | -0.03(-0.39%) |
Mar 29, 2007 | 7.307 | 7.348 | 7.303 | 7.348 | 60,355 | +0.02(+0.34%) |
Mar 28, 2007 | 7.298 | 7.352 | 7.298 | 7.323 | 79,428 | +0.05(+0.68%) |
Mar 27, 2007 | 7.278 | 7.315 | 7.274 | 7.274 | 61,804 | -0.02(-0.34%) |
Mar 26, 2007 | 7.311 | 7.323 | 7.290 | 7.298 | 29,695 | +0.01(+0.11%) |
Mar 23, 2007 | 7.319 | 7.340 | 7.290 | 7.290 | 99,225 | -0.02(-0.34%) |
Mar 22, 2007 | 7.327 | 7.332 | 7.290 | 7.315 | 71,944 | +0.00(+0.00%) |
Mar 21, 2007 | 7.332 | 7.340 | 7.290 | 7.315 | 108,157 | -0.02(-0.23%) |
Mar 20, 2007 | 7.332 | 7.340 | 7.303 | 7.332 | 61,563 | +0.02(+0.28%) |
Mar 19, 2007 | 7.348 | 7.348 | 7.294 | 7.311 | 126,264 | -0.04(-0.51%) |
Mar 16, 2007 | 7.377 | 7.394 | 7.311 | 7.348 | 171,652 | -0.05(-0.67%) |
Mar 15, 2007 | 7.435 | 7.435 | 7.377 | 7.398 | 52,871 | -0.02(-0.22%) |
Mar 14, 2007 | 7.447 | 7.447 | 7.414 | 7.414 | 32,109 | +0.01(+0.11%) |
Mar 13, 2007 | 7.423 | 7.456 | 7.377 | 7.406 | 70,978 | -0.02(-0.22%) |
Mar 12, 2007 | 7.414 | 7.423 | 7.406 | 7.423 | 39,352 | +0.02(+0.28%) |
Mar 09, 2007 | 7.456 | 7.456 | 7.402 | 7.402 | 127,713 | -0.04(-0.50%) |
Mar 08, 2007 | 7.460 | 7.476 | 7.435 | 7.439 | 136,645 | -0.02(-0.22%) |
Mar 07, 2007 | 7.456 | 7.476 | 7.452 | 7.456 | 57,941 | +0.01(+0.11%) |
Mar 06, 2007 | 7.468 | 7.510 | 7.447 | 7.447 | 88,361 | -0.01(-0.11%) |
Mar 05, 2007 | 7.481 | 7.485 | 7.418 | 7.456 | 77,014 | -0.00(-0.06%) |
Mar 02, 2007 | 7.460 | 7.539 | 7.443 | 7.460 | 223,558 | -0.00(-0.06%) |