Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.070 | 7.300 | 6.910 | 7.290 | 499,305 | +0.34(+4.89%) |
May 30, 2007 | 6.710 | 6.980 | 6.650 | 6.950 | 216,074 | +0.18(+2.66%) |
May 29, 2007 | 6.850 | 6.960 | 6.750 | 6.770 | 167,886 | -0.08(-1.17%) |
May 25, 2007 | 6.800 | 6.920 | 6.730 | 6.850 | 123,830 | +0.08(+1.18%) |
May 24, 2007 | 6.980 | 7.000 | 6.750 | 6.770 | 217,469 | -0.26(-3.70%) |
May 23, 2007 | 7.180 | 7.180 | 6.900 | 7.030 | 441,092 | -0.06(-0.85%) |
May 22, 2007 | 7.400 | 7.400 | 7.010 | 7.090 | 385,354 | -0.20(-2.74%) |
May 21, 2007 | 7.060 | 7.500 | 7.010 | 7.290 | 428,977 | +0.18(+2.53%) |
May 18, 2007 | 6.950 | 7.130 | 6.770 | 7.110 | 678,042 | +0.19(+2.75%) |
May 17, 2007 | 6.820 | 7.030 | 6.800 | 6.920 | 245,904 | +0.07(+1.02%) |
May 16, 2007 | 6.710 | 6.890 | 6.660 | 6.850 | 285,167 | +0.15(+2.24%) |
May 15, 2007 | 6.820 | 6.910 | 6.700 | 6.700 | 331,870 | -0.18(-2.62%) |
May 14, 2007 | 7.100 | 7.220 | 6.850 | 6.880 | 229,598 | -0.22(-3.10%) |
May 11, 2007 | 6.854 | 7.140 | 6.760 | 7.100 | 434,318 | +0.21(+3.05%) |
May 10, 2007 | 7.450 | 7.480 | 6.880 | 6.890 | 479,702 | -0.66(-8.74%) |
May 09, 2007 | 7.640 | 7.670 | 7.350 | 7.550 | 266,712 | +0.16(+2.17%) |
May 08, 2007 | 7.670 | 7.670 | 7.230 | 7.390 | 261,763 | -0.14(-1.86%) |
May 07, 2007 | 7.570 | 7.770 | 7.430 | 7.530 | 203,798 | -0.08(-1.05%) |
May 04, 2007 | 7.670 | 7.740 | 7.400 | 7.610 | 335,374 | -0.03(-0.39%) |
May 03, 2007 | 7.700 | 7.959 | 7.610 | 7.640 | 764,308 | -0.08(-1.04%) |
May 02, 2007 | 7.250 | 7.850 | 7.230 | 7.720 | 1,474,030 | +0.57(+7.97%) |
May 01, 2007 | 7.550 | 7.590 | 7.060 | 7.150 | 452,003 | -0.28(-3.77%) |
Apr 30, 2007 | 8.250 | 8.350 | 7.380 | 7.430 | 851,706 | -0.23(-3.00%) |
Apr 27, 2007 | 7.810 | 7.930 | 7.560 | 7.660 | 508,990 | -0.03(-0.39%) |
Apr 26, 2007 | 7.500 | 7.920 | 7.430 | 7.690 | 621,017 | +0.16(+2.12%) |
Apr 25, 2007 | 7.120 | 7.540 | 7.100 | 7.530 | 345,174 | +0.48(+6.81%) |
Apr 24, 2007 | 7.050 | 7.230 | 6.900 | 7.050 | 285,229 | +0.06(+0.86%) |
Apr 23, 2007 | 7.100 | 7.260 | 6.990 | 6.990 | 165,126 | -0.15(-2.10%) |
Apr 20, 2007 | 6.980 | 7.250 | 6.980 | 7.140 | 195,100 | +0.16(+2.29%) |
Apr 19, 2007 | 6.960 | 7.220 | 6.750 | 6.980 | 219,527 | +0.12(+1.75%) |
Apr 18, 2007 | 6.620 | 7.100 | 6.540 | 6.860 | 275,824 | +0.23(+3.47%) |
Apr 17, 2007 | 6.650 | 6.880 | 6.560 | 6.630 | 268,079 | -0.05(-0.75%) |
Apr 16, 2007 | 6.960 | 7.010 | 6.610 | 6.680 | 266,432 | -0.29(-4.16%) |
Apr 13, 2007 | 7.210 | 7.310 | 6.890 | 6.970 | 174,000 | -0.22(-3.06%) |
Apr 12, 2007 | 7.070 | 7.450 | 7.000 | 7.190 | 297,785 | +0.12(+1.70%) |
Apr 11, 2007 | 7.130 | 7.290 | 6.920 | 7.070 | 285,939 | -0.07(-0.98%) |
Apr 10, 2007 | 6.840 | 7.470 | 6.830 | 7.140 | 378,631 | +0.35(+5.15%) |
Apr 09, 2007 | 6.740 | 6.880 | 6.710 | 6.790 | 206,438 | +0.05(+0.74%) |
Apr 05, 2007 | 6.760 | 6.830 | 6.660 | 6.740 | 152,566 | -0.02(-0.30%) |
Apr 04, 2007 | 6.780 | 6.790 | 6.550 | 6.760 | 185,591 | +0.01(+0.15%) |
Apr 03, 2007 | 6.610 | 6.800 | 6.590 | 6.750 | 175,903 | +0.18(+2.74%) |
Apr 02, 2007 | 6.790 | 6.800 | 6.490 | 6.570 | 177,094 | -0.23(-3.38%) |
Mar 30, 2007 | 6.570 | 6.890 | 6.530 | 6.800 | 201,217 | +0.29(+4.45%) |
Mar 29, 2007 | 6.640 | 6.720 | 6.420 | 6.510 | 143,394 | -0.07(-1.06%) |
Mar 28, 2007 | 6.630 | 6.650 | 6.550 | 6.580 | 113,961 | -0.08(-1.20%) |
Mar 27, 2007 | 6.640 | 6.750 | 6.620 | 6.660 | 155,391 | -0.03(-0.45%) |
Mar 26, 2007 | 6.770 | 6.770 | 6.530 | 6.690 | 164,842 | -0.04(-0.59%) |
Mar 23, 2007 | 6.820 | 6.950 | 6.700 | 6.730 | 141,272 | -0.09(-1.32%) |
Mar 22, 2007 | 6.860 | 6.990 | 6.820 | 6.820 | 160,660 | +0.02(+0.29%) |
Mar 21, 2007 | 6.500 | 6.910 | 6.480 | 6.800 | 245,195 | +0.35(+5.43%) |
Mar 20, 2007 | 6.550 | 6.630 | 6.290 | 6.450 | 215,216 | -0.03(-0.46%) |
Mar 19, 2007 | 6.290 | 6.590 | 6.270 | 6.480 | 397,850 | +0.26(+4.18%) |
Mar 16, 2007 | 6.580 | 6.678 | 6.150 | 6.220 | 691,699 | -0.37(-5.61%) |
Mar 15, 2007 | 6.760 | 6.810 | 6.580 | 6.590 | 298,363 | -0.19(-2.80%) |
Mar 14, 2007 | 6.720 | 6.820 | 6.590 | 6.780 | 230,759 | +0.03(+0.44%) |
Mar 13, 2007 | 7.090 | 7.050 | 6.710 | 6.750 | 321,691 | -0.34(-4.80%) |
Mar 12, 2007 | 7.040 | 7.090 | 6.980 | 7.090 | 194,995 | +0.04(+0.57%) |
Mar 09, 2007 | 6.920 | 7.070 | 6.920 | 7.050 | 195,335 | +0.22(+3.22%) |
Mar 08, 2007 | 6.950 | 7.100 | 6.790 | 6.830 | 217,883 | +0.01(+0.15%) |
Mar 07, 2007 | 7.000 | 7.050 | 6.750 | 6.820 | 330,051 | -0.10(-1.45%) |
Mar 06, 2007 | 6.590 | 6.950 | 6.510 | 6.920 | 376,955 | +0.32(+4.85%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.560 | 6.600 | 358,962 | -0.33(-4.76%) |
Mar 02, 2007 | 7.240 | 7.330 | 6.930 | 6.930 | 539,487 | -0.22(-3.08%) |