Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.911 | 7.036 | 6.911 | 7.014 | 2,381,382 | +0.07(+1.00%) |
May 30, 2007 | 6.954 | 6.954 | 6.883 | 6.945 | 1,885,884 | -0.03(-0.43%) |
May 29, 2007 | 6.928 | 7.029 | 6.926 | 6.975 | 2,594,959 | +0.08(+1.11%) |
May 25, 2007 | 7.027 | 7.027 | 6.802 | 6.898 | 4,265,131 | -0.13(-1.81%) |
May 24, 2007 | 7.285 | 7.254 | 7.006 | 7.025 | 6,267,949 | -0.34(-4.63%) |
May 23, 2007 | 7.417 | 7.469 | 7.327 | 7.366 | 1,506,251 | -0.01(-0.10%) |
May 22, 2007 | 7.388 | 7.417 | 7.357 | 7.373 | 1,552,704 | -0.02(-0.30%) |
May 21, 2007 | 7.329 | 7.400 | 7.317 | 7.396 | 1,838,897 | +0.06(+0.77%) |
May 18, 2007 | 7.276 | 7.351 | 7.254 | 7.340 | 1,113,825 | +0.09(+1.19%) |
May 17, 2007 | 7.254 | 7.267 | 7.194 | 7.254 | 1,695,800 | +0.00(+0.00%) |
May 16, 2007 | 7.044 | 7.254 | 7.044 | 7.254 | 1,694,733 | +0.22(+3.14%) |
May 15, 2007 | 7.087 | 7.141 | 7.033 | 7.033 | 1,639,737 | -0.06(-0.79%) |
May 14, 2007 | 7.091 | 7.143 | 7.087 | 7.089 | 1,251,560 | -0.04(-0.50%) |
May 11, 2007 | 7.100 | 7.145 | 7.085 | 7.124 | 681,844 | +0.06(+0.79%) |
May 10, 2007 | 7.186 | 7.186 | 7.064 | 7.068 | 743,781 | -0.12(-1.64%) |
May 09, 2007 | 7.186 | 7.222 | 7.173 | 7.186 | 665,292 | -0.02(-0.34%) |
May 08, 2007 | 7.190 | 7.216 | 7.169 | 7.211 | 890,081 | +0.00(+0.00%) |
May 07, 2007 | 7.173 | 7.214 | 7.173 | 7.211 | 436,230 | +0.04(+0.63%) |
May 04, 2007 | 7.188 | 7.194 | 7.147 | 7.166 | 583,065 | -0.01(-0.18%) |
May 03, 2007 | 7.222 | 7.233 | 7.152 | 7.179 | 709,075 | -0.02(-0.29%) |
May 02, 2007 | 7.166 | 7.248 | 7.141 | 7.199 | 1,276,122 | +0.03(+0.42%) |
May 01, 2007 | 7.143 | 7.179 | 7.104 | 7.169 | 858,045 | +0.04(+0.50%) |
Apr 30, 2007 | 7.167 | 7.203 | 7.134 | 7.134 | 824,940 | -0.02(-0.24%) |
Apr 27, 2007 | 7.152 | 7.164 | 7.126 | 7.151 | 473,072 | -0.01(-0.18%) |
Apr 26, 2007 | 7.160 | 7.186 | 7.130 | 7.164 | 599,617 | -0.00(-0.05%) |
Apr 25, 2007 | 7.177 | 7.184 | 7.124 | 7.167 | 1,060,943 | +0.02(+0.24%) |
Apr 24, 2007 | 7.162 | 7.173 | 7.117 | 7.151 | 1,020,897 | +0.02(+0.34%) |
Apr 23, 2007 | 7.079 | 7.141 | 7.079 | 7.126 | 871,927 | +0.03(+0.48%) |
Apr 20, 2007 | 7.061 | 7.109 | 7.038 | 7.093 | 978,716 | +0.07(+1.07%) |
Apr 19, 2007 | 6.961 | 7.040 | 6.943 | 7.018 | 1,342,865 | +0.02(+0.27%) |
Apr 18, 2007 | 7.023 | 7.023 | 6.988 | 6.999 | 759,799 | -0.05(-0.72%) |
Apr 17, 2007 | 7.049 | 7.072 | 7.018 | 7.049 | 1,672,841 | -0.01(-0.11%) |
Apr 16, 2007 | 7.049 | 7.057 | 7.034 | 7.057 | 1,077,495 | +0.01(+0.11%) |
Apr 13, 2007 | 7.049 | 7.066 | 7.018 | 7.049 | 1,008,083 | +0.01(+0.08%) |
Apr 12, 2007 | 6.986 | 7.048 | 6.967 | 7.044 | 943,476 | +0.06(+0.80%) |
Apr 11, 2007 | 6.986 | 7.003 | 6.950 | 6.988 | 1,600,225 | +0.01(+0.13%) |
Apr 10, 2007 | 6.952 | 7.008 | 6.952 | 6.978 | 1,664,298 | +0.04(+0.51%) |
Apr 09, 2007 | 7.025 | 7.042 | 6.943 | 6.943 | 1,583,139 | -0.09(-1.23%) |
Apr 05, 2007 | 7.023 | 7.053 | 7.003 | 7.029 | 817,465 | -0.01(-0.13%) |
Apr 04, 2007 | 7.104 | 7.108 | 7.014 | 7.038 | 1,893,359 | -0.05(-0.74%) |
Apr 03, 2007 | 7.048 | 7.109 | 7.042 | 7.091 | 1,480,622 | +0.06(+0.83%) |
Apr 02, 2007 | 6.986 | 7.038 | 6.975 | 7.033 | 2,448,125 | +0.07(+0.97%) |
Mar 30, 2007 | 6.967 | 7.014 | 6.935 | 6.965 | 1,339,127 | +0.02(+0.24%) |
Mar 29, 2007 | 6.995 | 7.003 | 6.935 | 6.948 | 1,749,729 | -0.00(-0.05%) |
Mar 28, 2007 | 6.935 | 6.991 | 6.916 | 6.952 | 1,218,456 | +0.01(+0.11%) |
Mar 27, 2007 | 6.945 | 6.980 | 6.916 | 6.945 | 1,161,324 | -0.04(-0.62%) |
Mar 26, 2007 | 7.016 | 7.019 | 6.952 | 6.988 | 610,830 | -0.03(-0.37%) |
Mar 23, 2007 | 6.991 | 7.034 | 6.988 | 7.014 | 690,921 | +0.03(+0.40%) |
Mar 22, 2007 | 7.136 | 7.136 | 6.956 | 6.986 | 1,588,478 | +0.01(+0.19%) |
Mar 21, 2007 | 7.059 | 7.059 | 6.877 | 6.973 | 640,196 | +0.07(+0.98%) |
Mar 20, 2007 | 6.855 | 6.916 | 6.832 | 6.905 | 734,704 | +0.03(+0.49%) |
Mar 19, 2007 | 6.890 | 6.890 | 6.840 | 6.872 | 839,891 | +0.00(+0.03%) |
Mar 16, 2007 | 6.896 | 6.930 | 6.858 | 6.870 | 1,051,332 | -0.02(-0.35%) |
Mar 15, 2007 | 6.898 | 6.945 | 6.873 | 6.894 | 1,080,165 | +0.06(+0.88%) |
Mar 14, 2007 | 6.808 | 6.860 | 6.752 | 6.834 | 1,218,456 | +0.02(+0.30%) |
Mar 13, 2007 | 6.920 | 6.894 | 6.804 | 6.813 | 1,147,976 | -0.11(-1.54%) |
Mar 12, 2007 | 6.870 | 6.924 | 6.851 | 6.920 | 853,239 | +0.07(+1.04%) |
Mar 09, 2007 | 6.892 | 6.905 | 6.834 | 6.849 | 995,268 | -0.02(-0.35%) |
Mar 08, 2007 | 6.847 | 6.881 | 6.842 | 6.873 | 818,533 | +0.05(+0.80%) |
Mar 07, 2007 | 6.862 | 6.862 | 6.810 | 6.819 | 1,009,151 | -0.04(-0.63%) |
Mar 06, 2007 | 6.806 | 6.885 | 6.800 | 6.862 | 1,245,687 | +0.07(+1.02%) |
Mar 05, 2007 | 6.808 | 6.843 | 6.784 | 6.793 | 1,271,316 | -0.03(-0.44%) |
Mar 02, 2007 | 6.885 | 6.887 | 6.804 | 6.823 | 1,405,336 | -0.07(-1.03%) |