Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.521 | 7.636 | 7.384 | 7.581 | 294,428 | +0.09(+1.24%) |
May 30, 2007 | 7.570 | 7.614 | 7.444 | 7.488 | 180,710 | -0.08(-1.08%) |
May 29, 2007 | 7.368 | 7.570 | 7.368 | 7.570 | 278,457 | +0.16(+2.14%) |
May 25, 2007 | 7.373 | 7.461 | 7.242 | 7.412 | 433,572 | +0.03(+0.37%) |
May 24, 2007 | 7.166 | 7.428 | 7.166 | 7.384 | 577,040 | +0.16(+2.27%) |
May 23, 2007 | 6.942 | 7.373 | 6.942 | 7.220 | 822,200 | +0.28(+4.02%) |
May 22, 2007 | 7.024 | 7.035 | 6.646 | 6.942 | 693,868 | -0.08(-1.17%) |
May 21, 2007 | 7.215 | 7.215 | 6.974 | 7.024 | 359,060 | -0.21(-2.87%) |
May 18, 2007 | 7.226 | 7.341 | 7.073 | 7.231 | 180,942 | -0.01(-0.08%) |
May 17, 2007 | 7.237 | 7.439 | 7.193 | 7.237 | 445,679 | +0.04(+0.53%) |
May 16, 2007 | 7.095 | 7.253 | 7.095 | 7.198 | 201,433 | +0.05(+0.77%) |
May 15, 2007 | 7.286 | 7.450 | 7.133 | 7.144 | 190,090 | -0.19(-2.61%) |
May 14, 2007 | 7.384 | 7.444 | 7.242 | 7.335 | 465,189 | +0.01(+0.07%) |
May 11, 2007 | 7.248 | 7.362 | 7.188 | 7.330 | 178,930 | +0.04(+0.52%) |
May 10, 2007 | 7.231 | 7.335 | 7.084 | 7.291 | 150,206 | +0.08(+1.14%) |
May 09, 2007 | 7.160 | 7.291 | 7.106 | 7.209 | 211,679 | +0.01(+0.08%) |
May 08, 2007 | 7.259 | 7.319 | 7.138 | 7.204 | 281,568 | -0.10(-1.42%) |
May 07, 2007 | 7.412 | 7.423 | 7.100 | 7.308 | 356,685 | -0.13(-1.76%) |
May 04, 2007 | 7.499 | 7.608 | 7.401 | 7.439 | 170,331 | -0.06(-0.80%) |
May 03, 2007 | 7.537 | 7.707 | 7.472 | 7.499 | 629,366 | +0.10(+1.40%) |
May 02, 2007 | 7.160 | 7.434 | 7.160 | 7.395 | 817,444 | +0.29(+4.08%) |
May 01, 2007 | 7.056 | 7.171 | 7.056 | 7.106 | 306,267 | +0.05(+0.70%) |
Apr 30, 2007 | 7.106 | 7.270 | 7.056 | 7.056 | 328,252 | -0.02(-0.31%) |
Apr 27, 2007 | 6.969 | 7.341 | 6.947 | 7.078 | 460,315 | -0.03(-0.38%) |
Apr 26, 2007 | 7.166 | 7.188 | 7.051 | 7.106 | 372,130 | -0.06(-0.84%) |
Apr 25, 2007 | 7.242 | 7.362 | 7.106 | 7.166 | 530,753 | -0.15(-2.09%) |
Apr 24, 2007 | 7.160 | 7.494 | 6.980 | 7.319 | 1,276,945 | +0.73(+11.12%) |
Apr 23, 2007 | 6.592 | 6.734 | 6.559 | 6.586 | 299,863 | -0.02(-0.33%) |
Apr 20, 2007 | 6.499 | 6.652 | 6.477 | 6.608 | 375,424 | +0.11(+1.68%) |
Apr 19, 2007 | 6.532 | 6.641 | 6.433 | 6.499 | 332,978 | -0.15(-2.30%) |
Apr 18, 2007 | 6.575 | 6.712 | 6.564 | 6.652 | 239,305 | +0.02(+0.25%) |
Apr 17, 2007 | 6.717 | 6.772 | 6.586 | 6.636 | 244,977 | -0.08(-1.22%) |
Apr 16, 2007 | 6.701 | 6.832 | 6.696 | 6.717 | 311,938 | +0.01(+0.08%) |
Apr 13, 2007 | 6.646 | 6.756 | 6.646 | 6.712 | 304,437 | +0.03(+0.41%) |
Apr 12, 2007 | 6.805 | 6.810 | 6.641 | 6.685 | 313,951 | -0.15(-2.24%) |
Apr 11, 2007 | 6.947 | 6.996 | 6.657 | 6.838 | 495,808 | -0.13(-1.88%) |
Apr 10, 2007 | 7.379 | 7.379 | 6.630 | 6.969 | 1,724,170 | -0.52(-6.93%) |
Apr 09, 2007 | 7.461 | 7.537 | 7.406 | 7.488 | 238,573 | +0.04(+0.51%) |
Apr 05, 2007 | 7.417 | 7.532 | 7.384 | 7.450 | 273,701 | +0.07(+0.89%) |
Apr 04, 2007 | 7.423 | 7.548 | 7.379 | 7.384 | 319,073 | -0.06(-0.81%) |
Apr 03, 2007 | 7.455 | 7.516 | 7.368 | 7.444 | 352,371 | -0.01(-0.15%) |
Apr 02, 2007 | 7.362 | 7.510 | 7.270 | 7.455 | 385,486 | +0.10(+1.41%) |
Mar 30, 2007 | 7.390 | 7.434 | 7.253 | 7.352 | 298,582 | -0.05(-0.74%) |
Mar 29, 2007 | 7.313 | 7.428 | 7.248 | 7.406 | 267,663 | +0.08(+1.12%) |
Mar 28, 2007 | 7.461 | 7.461 | 7.040 | 7.324 | 493,979 | +0.11(+1.52%) |
Mar 27, 2007 | 7.182 | 7.373 | 7.167 | 7.215 | 438,909 | +0.03(+0.46%) |
Mar 26, 2007 | 7.106 | 7.335 | 7.013 | 7.182 | 575,943 | +0.07(+1.00%) |
Mar 23, 2007 | 7.029 | 7.177 | 6.914 | 7.111 | 489,039 | +0.08(+1.09%) |
Mar 22, 2007 | 6.805 | 7.133 | 6.805 | 7.035 | 687,545 | +0.17(+2.55%) |
Mar 21, 2007 | 7.040 | 7.237 | 6.805 | 6.860 | 799,514 | -0.23(-3.24%) |
Mar 20, 2007 | 6.690 | 7.089 | 6.663 | 7.089 | 754,141 | +0.37(+5.45%) |
Mar 19, 2007 | 6.772 | 6.832 | 6.717 | 6.723 | 696,144 | -0.03(-0.49%) |
Mar 16, 2007 | 6.794 | 6.832 | 6.717 | 6.756 | 273,152 | -0.07(-0.96%) |
Mar 15, 2007 | 6.668 | 6.832 | 6.570 | 6.821 | 587,652 | +0.26(+3.91%) |
Mar 14, 2007 | 6.548 | 6.641 | 6.422 | 6.564 | 1,062,055 | +0.03(+0.42%) |
Mar 13, 2007 | 6.275 | 6.559 | 6.204 | 6.537 | 911,848 | +0.26(+4.18%) |
Mar 12, 2007 | 6.226 | 6.368 | 6.204 | 6.275 | 384,206 | +0.01(+0.17%) |
Mar 09, 2007 | 6.127 | 6.340 | 6.094 | 6.264 | 442,385 | +0.16(+2.69%) |
Mar 08, 2007 | 6.089 | 6.122 | 5.941 | 6.100 | 469,280 | +0.13(+2.20%) |
Mar 07, 2007 | 5.876 | 6.067 | 5.837 | 5.969 | 564,599 | +0.26(+4.50%) |
Mar 06, 2007 | 5.570 | 5.876 | 5.570 | 5.712 | 545,938 | +0.20(+3.57%) |
Mar 05, 2007 | 5.504 | 5.613 | 5.411 | 5.515 | 303,888 | -0.05(-0.98%) |
Mar 02, 2007 | 5.706 | 5.712 | 5.553 | 5.570 | 163,927 | -0.17(-2.95%) |