Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.832 | 7.891 | 7.819 | 7.848 | 121,419 | +0.02(+0.22%) |
May 30, 2007 | 7.641 | 7.832 | 7.641 | 7.832 | 214,492 | +0.04(+0.54%) |
May 29, 2007 | 7.772 | 7.853 | 7.764 | 7.789 | 107,009 | +0.02(+0.27%) |
May 25, 2007 | 7.662 | 7.781 | 7.662 | 7.768 | 134,411 | +0.12(+1.61%) |
May 24, 2007 | 7.802 | 7.865 | 7.641 | 7.645 | 193,468 | -0.22(-2.85%) |
May 23, 2007 | 7.933 | 7.975 | 7.853 | 7.870 | 262,918 | -0.03(-0.32%) |
May 22, 2007 | 7.832 | 7.916 | 7.832 | 7.895 | 166,538 | +0.06(+0.70%) |
May 21, 2007 | 7.798 | 7.844 | 7.793 | 7.840 | 226,303 | +0.07(+0.93%) |
May 18, 2007 | 7.705 | 7.768 | 7.705 | 7.768 | 109,372 | +0.06(+0.77%) |
May 17, 2007 | 7.721 | 7.734 | 7.671 | 7.709 | 105,828 | -0.01(-0.16%) |
May 16, 2007 | 7.616 | 7.730 | 7.616 | 7.721 | 162,995 | +0.11(+1.39%) |
May 15, 2007 | 7.620 | 7.692 | 7.607 | 7.616 | 172,680 | -0.00(-0.06%) |
May 14, 2007 | 7.726 | 7.726 | 7.573 | 7.620 | 168,428 | -0.08(-1.04%) |
May 11, 2007 | 7.662 | 7.721 | 7.637 | 7.700 | 230,555 | +0.14(+1.79%) |
May 10, 2007 | 7.620 | 7.620 | 7.552 | 7.565 | 310,635 | -0.10(-1.27%) |
May 09, 2007 | 7.561 | 7.662 | 7.561 | 7.662 | 91,419 | +0.09(+1.17%) |
May 08, 2007 | 7.578 | 7.590 | 7.539 | 7.573 | 172,916 | -0.04(-0.50%) |
May 07, 2007 | 7.624 | 7.654 | 7.599 | 7.611 | 254,414 | +0.05(+0.67%) |
May 04, 2007 | 7.590 | 7.620 | 7.561 | 7.561 | 200,554 | +0.01(+0.17%) |
May 03, 2007 | 7.535 | 7.594 | 7.408 | 7.548 | 1,216,321 | -0.01(-0.17%) |
May 02, 2007 | 7.463 | 7.619 | 7.459 | 7.561 | 160,160 | +0.06(+0.85%) |
May 01, 2007 | 7.561 | 7.561 | 7.476 | 7.497 | 169,609 | +0.03(+0.40%) |
Apr 30, 2007 | 7.561 | 7.569 | 7.467 | 7.467 | 153,309 | -0.12(-1.56%) |
Apr 27, 2007 | 7.645 | 7.645 | 7.539 | 7.586 | 112,206 | -0.10(-1.27%) |
Apr 26, 2007 | 7.675 | 7.688 | 7.594 | 7.683 | 131,104 | +0.04(+0.50%) |
Apr 25, 2007 | 7.603 | 7.658 | 7.595 | 7.645 | 137,955 | +0.06(+0.73%) |
Apr 24, 2007 | 7.514 | 7.603 | 7.514 | 7.590 | 98,269 | +0.01(+0.11%) |
Apr 23, 2007 | 7.611 | 7.620 | 7.582 | 7.582 | 126,144 | -0.02(-0.22%) |
Apr 20, 2007 | 7.578 | 7.654 | 7.573 | 7.599 | 88,584 | +0.11(+1.53%) |
Apr 19, 2007 | 7.408 | 7.544 | 7.400 | 7.484 | 158,270 | -0.10(-1.28%) |
Apr 18, 2007 | 7.616 | 7.616 | 7.561 | 7.582 | 76,773 | -0.02(-0.22%) |
Apr 17, 2007 | 7.679 | 7.679 | 7.582 | 7.599 | 104,647 | -0.06(-0.83%) |
Apr 16, 2007 | 7.594 | 7.671 | 7.590 | 7.662 | 201,027 | +0.07(+0.89%) |
Apr 13, 2007 | 7.578 | 7.599 | 7.552 | 7.594 | 63,308 | +0.04(+0.56%) |
Apr 12, 2007 | 7.434 | 7.556 | 7.421 | 7.552 | 130,159 | +0.13(+1.77%) |
Apr 11, 2007 | 7.548 | 7.548 | 7.408 | 7.421 | 207,169 | -0.03(-0.40%) |
Apr 10, 2007 | 7.493 | 7.493 | 7.438 | 7.451 | 239,059 | -0.01(-0.17%) |
Apr 09, 2007 | 7.442 | 7.484 | 7.434 | 7.463 | 220,397 | +0.09(+1.26%) |
Apr 05, 2007 | 7.366 | 7.400 | 7.345 | 7.370 | 161,814 | +0.03(+0.35%) |
Apr 04, 2007 | 7.302 | 7.357 | 7.281 | 7.345 | 417,881 | +0.08(+1.17%) |
Apr 03, 2007 | 7.243 | 7.298 | 7.222 | 7.260 | 389,770 | +0.07(+0.94%) |
Apr 02, 2007 | 7.171 | 7.218 | 7.158 | 7.192 | 168,192 | +0.05(+0.65%) |
Mar 30, 2007 | 7.188 | 7.197 | 7.108 | 7.146 | 153,782 | -0.03(-0.35%) |
Mar 29, 2007 | 7.074 | 7.171 | 7.074 | 7.171 | 145,278 | +0.13(+1.86%) |
Mar 28, 2007 | 7.125 | 7.125 | 7.006 | 7.040 | 154,491 | -0.07(-1.01%) |
Mar 27, 2007 | 7.180 | 7.192 | 7.074 | 7.112 | 153,309 | -0.07(-0.94%) |
Mar 26, 2007 | 7.184 | 7.205 | 7.133 | 7.180 | 100,631 | +0.03(+0.41%) |
Mar 23, 2007 | 7.133 | 7.197 | 7.116 | 7.150 | 166,302 | +0.02(+0.24%) |
Mar 22, 2007 | 7.192 | 7.197 | 7.129 | 7.133 | 149,057 | -0.03(-0.41%) |
Mar 21, 2007 | 7.006 | 7.197 | 6.985 | 7.163 | 193,704 | +0.17(+2.48%) |
Mar 20, 2007 | 6.943 | 7.010 | 6.913 | 6.989 | 114,332 | +0.04(+0.64%) |
Mar 19, 2007 | 6.875 | 6.944 | 6.875 | 6.944 | 111,734 | +0.12(+1.76%) |
Mar 16, 2007 | 6.909 | 6.955 | 6.794 | 6.824 | 107,482 | -0.07(-1.02%) |
Mar 15, 2007 | 6.976 | 6.976 | 6.794 | 6.894 | 97,324 | +0.00(+0.03%) |
Mar 14, 2007 | 6.773 | 6.892 | 6.646 | 6.892 | 328,352 | +0.08(+1.12%) |
Mar 13, 2007 | 7.010 | 7.031 | 6.794 | 6.816 | 392,369 | -0.19(-2.78%) |
Mar 12, 2007 | 6.976 | 7.031 | 6.968 | 7.010 | 171,971 | +0.08(+1.16%) |
Mar 09, 2007 | 6.943 | 7.019 | 6.921 | 6.930 | 148,349 | +0.02(+0.24%) |
Mar 08, 2007 | 6.816 | 6.970 | 6.816 | 6.913 | 179,530 | +0.15(+2.25%) |
Mar 07, 2007 | 7.010 | 7.010 | 6.625 | 6.761 | 372,999 | -0.12(-1.72%) |
Mar 06, 2007 | 6.701 | 6.896 | 6.701 | 6.879 | 332,132 | +0.25(+3.83%) |
Mar 05, 2007 | 6.540 | 6.697 | 6.456 | 6.625 | 265,044 | -0.12(-1.76%) |
Mar 02, 2007 | 6.820 | 6.858 | 6.714 | 6.744 | 179,058 | -0.08(-1.12%) |