Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.883 | 6.922 | 6.861 | 6.900 | 424,474 | +0.02(+0.32%) |
May 30, 2007 | 6.866 | 6.966 | 6.835 | 6.879 | 569,181 | -0.06(-0.88%) |
May 29, 2007 | 7.009 | 7.009 | 6.774 | 6.940 | 608,229 | -0.05(-0.69%) |
May 25, 2007 | 6.944 | 7.053 | 6.931 | 6.988 | 444,457 | +0.00(+0.00%) |
May 24, 2007 | 7.170 | 7.170 | 6.770 | 6.988 | 1,740,160 | -0.04(-0.62%) |
May 23, 2007 | 7.297 | 7.423 | 6.992 | 7.031 | 2,181,057 | -0.47(-6.27%) |
May 22, 2007 | 7.649 | 7.654 | 7.488 | 7.501 | 315,599 | -0.17(-2.16%) |
May 21, 2007 | 7.749 | 7.754 | 7.641 | 7.667 | 233,598 | -0.09(-1.12%) |
May 18, 2007 | 7.754 | 7.776 | 7.749 | 7.754 | 86,594 | -0.00(-0.06%) |
May 17, 2007 | 7.758 | 7.802 | 7.754 | 7.758 | 223,032 | -0.06(-0.72%) |
May 16, 2007 | 7.876 | 7.876 | 7.806 | 7.815 | 240,948 | -0.09(-1.10%) |
May 15, 2007 | 7.945 | 7.945 | 7.871 | 7.902 | 230,153 | -0.05(-0.60%) |
May 14, 2007 | 7.967 | 7.989 | 7.932 | 7.950 | 151,368 | -0.02(-0.27%) |
May 11, 2007 | 8.006 | 8.011 | 7.945 | 7.971 | 141,491 | -0.06(-0.71%) |
May 10, 2007 | 8.024 | 8.037 | 7.976 | 8.028 | 114,846 | +0.00(+0.05%) |
May 09, 2007 | 7.998 | 8.050 | 7.971 | 8.024 | 143,328 | +0.00(+0.05%) |
May 08, 2007 | 8.089 | 8.089 | 8.019 | 8.019 | 143,328 | -0.07(-0.86%) |
May 07, 2007 | 8.041 | 8.098 | 8.041 | 8.089 | 112,320 | +0.02(+0.28%) |
May 04, 2007 | 8.059 | 8.098 | 8.045 | 8.066 | 121,278 | -0.01(-0.06%) |
May 03, 2007 | 8.076 | 8.093 | 8.067 | 8.072 | 89,580 | -0.00(-0.05%) |
May 02, 2007 | 8.154 | 8.167 | 7.998 | 8.076 | 320,652 | -0.05(-0.59%) |
May 01, 2007 | 8.159 | 8.159 | 8.106 | 8.124 | 102,673 | -0.01(-0.11%) |
Apr 30, 2007 | 8.067 | 8.133 | 8.067 | 8.133 | 110,942 | +0.00(+0.05%) |
Apr 27, 2007 | 8.059 | 8.154 | 8.054 | 8.128 | 89,350 | +0.02(+0.27%) |
Apr 26, 2007 | 8.102 | 8.124 | 8.063 | 8.106 | 90,269 | +0.00(+0.00%) |
Apr 25, 2007 | 8.106 | 8.124 | 8.063 | 8.106 | 85,446 | +0.00(+0.00%) |
Apr 24, 2007 | 8.085 | 8.128 | 8.063 | 8.106 | 69,137 | +0.02(+0.27%) |
Apr 23, 2007 | 8.041 | 8.093 | 8.002 | 8.085 | 96,471 | -0.00(-0.05%) |
Apr 20, 2007 | 7.989 | 8.102 | 7.989 | 8.089 | 116,225 | +0.06(+0.76%) |
Apr 19, 2007 | 7.906 | 8.128 | 7.906 | 8.028 | 156,651 | +0.12(+1.49%) |
Apr 18, 2007 | 7.906 | 7.950 | 7.884 | 7.911 | 163,312 | -0.04(-0.49%) |
Apr 17, 2007 | 7.941 | 7.980 | 7.902 | 7.950 | 121,508 | -0.00(-0.05%) |
Apr 16, 2007 | 7.998 | 7.998 | 7.932 | 7.954 | 91,647 | -0.02(-0.27%) |
Apr 13, 2007 | 7.950 | 7.993 | 7.941 | 7.976 | 117,832 | +0.00(+0.00%) |
Apr 12, 2007 | 7.871 | 7.998 | 7.871 | 7.976 | 132,533 | -0.04(-0.54%) |
Apr 11, 2007 | 7.985 | 8.054 | 7.980 | 8.019 | 125,183 | +0.05(+0.66%) |
Apr 10, 2007 | 7.845 | 7.971 | 7.845 | 7.967 | 207,183 | +0.09(+1.10%) |
Apr 09, 2007 | 7.837 | 7.880 | 7.771 | 7.880 | 266,215 | +0.03(+0.39%) |
Apr 05, 2007 | 7.823 | 7.850 | 7.797 | 7.850 | 83,838 | +0.03(+0.33%) |
Apr 04, 2007 | 7.763 | 7.823 | 7.763 | 7.823 | 69,137 | +0.05(+0.67%) |
Apr 03, 2007 | 7.754 | 7.793 | 7.754 | 7.771 | 124,034 | -0.03(-0.33%) |
Apr 02, 2007 | 7.771 | 7.797 | 7.749 | 7.797 | 58,801 | +0.05(+0.67%) |
Mar 30, 2007 | 7.741 | 7.763 | 7.715 | 7.745 | 52,599 | +0.02(+0.28%) |
Mar 29, 2007 | 7.745 | 7.784 | 7.719 | 7.723 | 61,328 | -0.03(-0.39%) |
Mar 28, 2007 | 7.702 | 7.802 | 7.702 | 7.754 | 71,894 | +0.04(+0.51%) |
Mar 27, 2007 | 7.715 | 7.723 | 7.680 | 7.715 | 88,661 | +0.03(+0.40%) |
Mar 26, 2007 | 7.693 | 7.728 | 7.671 | 7.684 | 123,575 | -0.02(-0.28%) |
Mar 23, 2007 | 7.710 | 7.728 | 7.675 | 7.706 | 110,712 | +0.02(+0.28%) |
Mar 22, 2007 | 7.728 | 7.754 | 7.684 | 7.684 | 86,364 | +0.00(+0.00%) |
Mar 21, 2007 | 7.641 | 7.702 | 7.641 | 7.684 | 129,777 | +0.04(+0.51%) |
Mar 20, 2007 | 7.671 | 7.684 | 7.645 | 7.645 | 66,840 | -0.03(-0.40%) |
Mar 19, 2007 | 7.667 | 7.702 | 7.645 | 7.675 | 147,004 | +0.00(+0.00%) |
Mar 16, 2007 | 7.667 | 7.697 | 7.632 | 7.675 | 117,603 | +0.01(+0.11%) |
Mar 15, 2007 | 7.732 | 7.732 | 7.667 | 7.667 | 101,984 | -0.04(-0.56%) |
Mar 14, 2007 | 7.649 | 7.749 | 7.641 | 7.710 | 83,378 | +0.06(+0.80%) |
Mar 13, 2007 | 7.736 | 7.715 | 7.641 | 7.649 | 124,953 | -0.09(-1.13%) |
Mar 12, 2007 | 7.697 | 7.749 | 7.667 | 7.736 | 152,516 | +0.06(+0.79%) |
Mar 09, 2007 | 7.693 | 7.702 | 7.641 | 7.675 | 135,519 | +0.01(+0.11%) |
Mar 08, 2007 | 7.667 | 7.697 | 7.649 | 7.667 | 81,081 | +0.03(+0.34%) |
Mar 07, 2007 | 7.606 | 7.671 | 7.606 | 7.641 | 158,259 | +0.00(+0.00%) |
Mar 06, 2007 | 7.697 | 7.706 | 7.641 | 7.641 | 110,023 | -0.01(-0.17%) |
Mar 05, 2007 | 7.667 | 7.706 | 7.632 | 7.654 | 68,908 | -0.03(-0.40%) |
Mar 02, 2007 | 7.675 | 7.706 | 7.632 | 7.684 | 131,155 | +0.03(+0.46%) |