Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.901 | 7.995 | 7.901 | 7.966 | 133,617 | +0.06(+0.78%) |
May 30, 2007 | 7.762 | 7.904 | 7.716 | 7.904 | 186,616 | +0.14(+1.83%) |
May 29, 2007 | 7.703 | 7.794 | 7.703 | 7.762 | 154,145 | +0.06(+0.77%) |
May 25, 2007 | 7.529 | 7.703 | 7.529 | 7.703 | 219,834 | +0.18(+2.35%) |
May 24, 2007 | 7.623 | 7.682 | 7.505 | 7.526 | 224,686 | -0.05(-0.60%) |
May 23, 2007 | 7.995 | 8.108 | 7.531 | 7.572 | 603,518 | -0.40(-4.98%) |
May 22, 2007 | 8.252 | 8.279 | 7.842 | 7.968 | 278,432 | -0.21(-2.62%) |
May 21, 2007 | 8.563 | 8.571 | 8.172 | 8.183 | 248,573 | -0.35(-4.08%) |
May 18, 2007 | 8.314 | 8.534 | 8.292 | 8.531 | 231,777 | +0.09(+1.02%) |
May 17, 2007 | 8.445 | 8.475 | 8.359 | 8.445 | 272,460 | +0.08(+0.99%) |
May 16, 2007 | 8.354 | 8.381 | 8.311 | 8.362 | 110,850 | +0.04(+0.48%) |
May 15, 2007 | 8.268 | 8.325 | 8.228 | 8.322 | 141,828 | +0.06(+0.78%) |
May 14, 2007 | 8.132 | 8.386 | 8.126 | 8.258 | 172,433 | +0.13(+1.62%) |
May 11, 2007 | 8.266 | 8.266 | 8.105 | 8.126 | 95,920 | +0.08(+0.97%) |
May 10, 2007 | 8.038 | 8.099 | 8.033 | 8.049 | 61,210 | -0.01(-0.07%) |
May 09, 2007 | 8.019 | 8.059 | 8.000 | 8.054 | 56,358 | +0.07(+0.87%) |
May 08, 2007 | 7.957 | 8.019 | 7.957 | 7.984 | 76,139 | +0.01(+0.17%) |
May 07, 2007 | 7.992 | 7.995 | 7.944 | 7.971 | 115,329 | -0.01(-0.07%) |
May 04, 2007 | 8.006 | 8.043 | 7.957 | 7.976 | 110,850 | +0.01(+0.10%) |
May 03, 2007 | 8.059 | 8.118 | 7.968 | 7.968 | 134,364 | -0.07(-0.87%) |
May 02, 2007 | 8.065 | 8.065 | 8.006 | 8.038 | 83,977 | +0.03(+0.43%) |
May 01, 2007 | 7.971 | 8.047 | 7.955 | 8.003 | 97,413 | -0.02(-0.27%) |
Apr 30, 2007 | 8.008 | 8.148 | 8.008 | 8.024 | 107,864 | +0.05(+0.67%) |
Apr 27, 2007 | 8.051 | 8.051 | 7.944 | 7.971 | 54,118 | -0.03(-0.34%) |
Apr 26, 2007 | 7.939 | 8.038 | 7.936 | 7.998 | 72,034 | +0.04(+0.51%) |
Apr 25, 2007 | 7.837 | 7.984 | 7.794 | 7.957 | 82,857 | +0.15(+1.92%) |
Apr 24, 2007 | 7.824 | 7.858 | 7.781 | 7.807 | 83,231 | +0.01(+0.09%) |
Apr 23, 2007 | 7.810 | 7.864 | 7.775 | 7.800 | 48,893 | +0.03(+0.39%) |
Apr 20, 2007 | 7.783 | 7.853 | 7.757 | 7.770 | 101,892 | +0.09(+1.22%) |
Apr 19, 2007 | 7.684 | 7.684 | 7.628 | 7.676 | 54,118 | -0.01(-0.10%) |
Apr 18, 2007 | 7.636 | 7.716 | 7.617 | 7.684 | 93,308 | +0.08(+0.99%) |
Apr 17, 2007 | 7.561 | 7.647 | 7.545 | 7.609 | 73,900 | +0.10(+1.32%) |
Apr 16, 2007 | 7.636 | 7.668 | 7.486 | 7.510 | 132,497 | -0.09(-1.23%) |
Apr 13, 2007 | 7.665 | 7.676 | 7.604 | 7.604 | 45,534 | -0.03(-0.46%) |
Apr 12, 2007 | 7.609 | 7.641 | 7.531 | 7.639 | 92,561 | -0.04(-0.49%) |
Apr 11, 2007 | 7.770 | 7.770 | 7.609 | 7.676 | 109,730 | -0.03(-0.42%) |
Apr 10, 2007 | 7.765 | 7.765 | 7.641 | 7.708 | 81,738 | +0.01(+0.14%) |
Apr 09, 2007 | 7.690 | 7.743 | 7.668 | 7.698 | 69,421 | +0.06(+0.81%) |
Apr 05, 2007 | 7.531 | 7.647 | 7.529 | 7.636 | 40,309 | +0.09(+1.21%) |
Apr 04, 2007 | 7.502 | 7.545 | 7.475 | 7.545 | 47,027 | +0.04(+0.50%) |
Apr 03, 2007 | 7.502 | 7.556 | 7.473 | 7.507 | 62,329 | +0.03(+0.43%) |
Apr 02, 2007 | 7.505 | 7.553 | 7.384 | 7.475 | 79,125 | -0.06(-0.75%) |
Mar 30, 2007 | 7.432 | 7.620 | 7.432 | 7.531 | 84,350 | +0.10(+1.33%) |
Mar 29, 2007 | 7.392 | 7.448 | 7.368 | 7.432 | 71,660 | +0.07(+0.91%) |
Mar 28, 2007 | 7.395 | 7.459 | 7.352 | 7.365 | 70,541 | -0.08(-1.04%) |
Mar 27, 2007 | 7.448 | 7.529 | 7.438 | 7.443 | 144,068 | -0.03(-0.43%) |
Mar 26, 2007 | 7.341 | 7.502 | 7.293 | 7.475 | 120,554 | +0.13(+1.82%) |
Mar 23, 2007 | 7.186 | 7.357 | 7.186 | 7.341 | 66,435 | +0.18(+2.51%) |
Mar 22, 2007 | 7.116 | 7.162 | 7.114 | 7.162 | 65,315 | +0.07(+0.98%) |
Mar 21, 2007 | 7.092 | 7.111 | 7.038 | 7.092 | 70,541 | +0.02(+0.30%) |
Mar 20, 2007 | 7.006 | 7.103 | 7.006 | 7.071 | 142,948 | +0.06(+0.92%) |
Mar 19, 2007 | 7.084 | 7.089 | 7.004 | 7.006 | 63,076 | -0.05(-0.65%) |
Mar 16, 2007 | 7.028 | 7.052 | 7.017 | 7.052 | 28,738 | +0.04(+0.57%) |
Mar 15, 2007 | 6.998 | 7.071 | 6.998 | 7.012 | 42,175 | -0.02(-0.27%) |
Mar 14, 2007 | 7.068 | 7.068 | 7.001 | 7.030 | 48,520 | -0.07(-1.01%) |
Mar 13, 2007 | 7.105 | 7.105 | 7.047 | 7.102 | 26,499 | -0.00(-0.04%) |
Mar 12, 2007 | 6.990 | 7.105 | 6.982 | 7.105 | 51,132 | +0.12(+1.73%) |
Mar 09, 2007 | 6.955 | 7.005 | 6.934 | 6.985 | 73,900 | +0.03(+0.46%) |
Mar 08, 2007 | 7.006 | 7.020 | 6.931 | 6.953 | 64,196 | +0.00(+0.00%) |
Mar 07, 2007 | 7.033 | 7.060 | 6.953 | 6.953 | 58,224 | -0.12(-1.67%) |
Mar 06, 2007 | 7.100 | 7.146 | 7.068 | 7.071 | 110,477 | +0.04(+0.53%) |
Mar 05, 2007 | 7.073 | 7.089 | 7.014 | 7.033 | 83,977 | -0.09(-1.20%) |
Mar 02, 2007 | 7.207 | 7.207 | 7.105 | 7.119 | 134,364 | -0.12(-1.63%) |