Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.490 | 7.581 | 7.483 | 7.520 | 44,852 | +0.03(+0.40%) |
May 30, 2007 | 7.467 | 7.551 | 7.460 | 7.491 | 56,759 | -0.03(-0.40%) |
May 29, 2007 | 7.528 | 7.566 | 7.460 | 7.520 | 74,224 | +0.02(+0.20%) |
May 25, 2007 | 7.467 | 7.505 | 7.452 | 7.505 | 58,215 | +0.04(+0.51%) |
May 24, 2007 | 7.483 | 7.551 | 7.467 | 7.467 | 66,815 | -0.05(-0.70%) |
May 23, 2007 | 7.543 | 7.558 | 7.475 | 7.520 | 48,424 | -0.03(-0.40%) |
May 22, 2007 | 7.596 | 7.626 | 7.551 | 7.551 | 147,522 | -0.08(-1.09%) |
May 21, 2007 | 7.634 | 7.672 | 7.588 | 7.634 | 52,261 | +0.00(+0.00%) |
May 18, 2007 | 7.619 | 7.694 | 7.604 | 7.634 | 46,572 | +0.00(+0.00%) |
May 17, 2007 | 7.611 | 7.641 | 7.604 | 7.634 | 69,328 | +0.01(+0.10%) |
May 16, 2007 | 7.634 | 7.694 | 7.611 | 7.626 | 108,359 | +0.01(+0.09%) |
May 15, 2007 | 7.596 | 7.641 | 7.589 | 7.619 | 107,565 | +0.01(+0.11%) |
May 14, 2007 | 7.626 | 7.626 | 7.573 | 7.611 | 79,119 | -0.01(-0.10%) |
May 11, 2007 | 7.588 | 7.641 | 7.573 | 7.619 | 90,630 | -0.02(-0.30%) |
May 10, 2007 | 7.604 | 7.687 | 7.604 | 7.641 | 100,685 | +0.04(+0.50%) |
May 09, 2007 | 7.596 | 7.664 | 7.581 | 7.604 | 233,125 | -0.03(-0.40%) |
May 08, 2007 | 7.672 | 7.694 | 7.611 | 7.634 | 108,227 | -0.07(-0.88%) |
May 07, 2007 | 7.656 | 7.717 | 7.656 | 7.702 | 34,929 | +0.04(+0.49%) |
May 04, 2007 | 7.694 | 7.709 | 7.664 | 7.664 | 57,156 | +0.00(+0.00%) |
May 03, 2007 | 7.683 | 7.740 | 7.664 | 7.664 | 89,439 | -0.05(-0.69%) |
May 02, 2007 | 7.709 | 7.724 | 7.672 | 7.717 | 51,335 | +0.01(+0.10%) |
May 01, 2007 | 7.656 | 7.709 | 7.649 | 7.709 | 76,605 | +0.05(+0.69%) |
Apr 30, 2007 | 7.649 | 7.694 | 7.649 | 7.656 | 41,544 | -0.01(-0.10%) |
Apr 27, 2007 | 7.634 | 7.694 | 7.604 | 7.664 | 107,036 | +0.02(+0.30%) |
Apr 26, 2007 | 7.649 | 7.672 | 7.626 | 7.641 | 88,513 | -0.03(-0.39%) |
Apr 25, 2007 | 7.672 | 7.679 | 7.634 | 7.672 | 64,962 | -0.02(-0.20%) |
Apr 24, 2007 | 7.687 | 7.709 | 7.649 | 7.687 | 77,928 | +0.00(+0.00%) |
Apr 23, 2007 | 7.672 | 7.687 | 7.634 | 7.687 | 66,153 | +0.01(+0.10%) |
Apr 20, 2007 | 7.634 | 7.709 | 7.634 | 7.679 | 105,316 | +0.03(+0.40%) |
Apr 19, 2007 | 7.634 | 7.672 | 7.621 | 7.649 | 95,393 | +0.00(+0.00%) |
Apr 18, 2007 | 7.664 | 7.664 | 7.604 | 7.649 | 64,433 | -0.02(-0.20%) |
Apr 17, 2007 | 7.649 | 7.687 | 7.634 | 7.664 | 100,288 | +0.01(+0.10%) |
Apr 16, 2007 | 7.634 | 7.672 | 7.634 | 7.656 | 106,507 | +0.00(+0.00%) |
Apr 13, 2007 | 7.679 | 7.687 | 7.645 | 7.656 | 65,492 | -0.04(-0.49%) |
Apr 12, 2007 | 7.664 | 7.709 | 7.634 | 7.694 | 84,941 | -0.02(-0.20%) |
Apr 11, 2007 | 7.687 | 7.747 | 7.687 | 7.709 | 58,479 | +0.00(+0.00%) |
Apr 10, 2007 | 7.656 | 7.762 | 7.656 | 7.709 | 107,830 | +0.05(+0.59%) |
Apr 09, 2007 | 7.649 | 7.709 | 7.641 | 7.664 | 66,285 | -0.02(-0.29%) |
Apr 05, 2007 | 7.649 | 7.694 | 7.641 | 7.687 | 93,673 | +0.01(+0.10%) |
Apr 04, 2007 | 7.604 | 7.702 | 7.596 | 7.679 | 96,451 | +0.08(+0.99%) |
Apr 03, 2007 | 7.604 | 7.634 | 7.596 | 7.604 | 62,845 | -0.02(-0.20%) |
Apr 02, 2007 | 7.528 | 7.634 | 7.528 | 7.619 | 83,882 | +0.06(+0.80%) |
Mar 30, 2007 | 7.581 | 7.588 | 7.558 | 7.558 | 31,356 | -0.02(-0.30%) |
Mar 29, 2007 | 7.543 | 7.581 | 7.528 | 7.581 | 60,993 | +0.03(+0.40%) |
Mar 28, 2007 | 7.551 | 7.581 | 7.538 | 7.551 | 36,384 | +0.01(+0.10%) |
Mar 27, 2007 | 7.528 | 7.573 | 7.490 | 7.543 | 152,285 | -0.02(-0.20%) |
Mar 26, 2007 | 7.498 | 7.558 | 7.498 | 7.558 | 102,670 | +0.05(+0.70%) |
Mar 23, 2007 | 7.490 | 7.535 | 7.445 | 7.505 | 134,556 | +0.02(+0.20%) |
Mar 22, 2007 | 7.483 | 7.520 | 7.483 | 7.490 | 111,270 | +0.01(+0.10%) |
Mar 21, 2007 | 7.483 | 7.528 | 7.467 | 7.483 | 103,331 | +0.01(+0.10%) |
Mar 20, 2007 | 7.483 | 7.528 | 7.475 | 7.475 | 80,707 | -0.04(-0.50%) |
Mar 19, 2007 | 7.498 | 7.528 | 7.475 | 7.513 | 40,353 | +0.00(+0.00%) |
Mar 16, 2007 | 7.513 | 7.528 | 7.490 | 7.513 | 61,125 | +0.00(+0.00%) |
Mar 15, 2007 | 7.520 | 7.520 | 7.492 | 7.513 | 37,442 | -0.01(-0.10%) |
Mar 14, 2007 | 7.558 | 7.558 | 7.483 | 7.520 | 172,793 | -0.10(-1.29%) |
Mar 13, 2007 | 7.634 | 7.626 | 7.513 | 7.619 | 92,747 | -0.02(-0.20%) |
Mar 12, 2007 | 7.581 | 7.634 | 7.566 | 7.634 | 39,824 | +0.04(+0.50%) |
Mar 09, 2007 | 7.558 | 7.596 | 7.505 | 7.596 | 104,522 | +0.04(+0.50%) |
Mar 08, 2007 | 7.528 | 7.558 | 7.520 | 7.558 | 35,855 | +0.02(+0.20%) |
Mar 07, 2007 | 7.535 | 7.543 | 7.505 | 7.543 | 30,959 | +0.01(+0.10%) |
Mar 06, 2007 | 7.513 | 7.535 | 7.460 | 7.535 | 73,298 | +0.01(+0.10%) |
Mar 05, 2007 | 7.528 | 7.551 | 7.498 | 7.528 | 78,590 | +0.00(+0.00%) |
Mar 02, 2007 | 7.513 | 7.528 | 7.483 | 7.528 | 46,175 | +0.03(+0.40%) |