Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.893 | 7.987 | 7.893 | 7.958 | 133,750 | +0.06(+0.78%) |
May 30, 2007 | 7.754 | 7.896 | 7.709 | 7.896 | 186,802 | +0.14(+1.83%) |
May 29, 2007 | 7.695 | 7.786 | 7.695 | 7.754 | 154,298 | +0.06(+0.77%) |
May 25, 2007 | 7.521 | 7.695 | 7.521 | 7.695 | 220,052 | +0.18(+2.35%) |
May 24, 2007 | 7.615 | 7.674 | 7.497 | 7.519 | 224,909 | -0.05(-0.60%) |
May 23, 2007 | 7.987 | 8.099 | 7.524 | 7.564 | 604,117 | -0.40(-4.98%) |
May 22, 2007 | 8.244 | 8.271 | 7.835 | 7.960 | 278,708 | -0.21(-2.62%) |
May 21, 2007 | 8.555 | 8.563 | 8.164 | 8.174 | 248,820 | -0.35(-4.08%) |
May 18, 2007 | 8.306 | 8.525 | 8.284 | 8.522 | 232,008 | +0.09(+1.02%) |
May 17, 2007 | 8.437 | 8.466 | 8.351 | 8.437 | 272,731 | +0.08(+0.99%) |
May 16, 2007 | 8.346 | 8.373 | 8.303 | 8.354 | 110,960 | +0.04(+0.48%) |
May 15, 2007 | 8.260 | 8.316 | 8.220 | 8.314 | 141,969 | +0.06(+0.78%) |
May 14, 2007 | 8.124 | 8.378 | 8.118 | 8.249 | 172,605 | +0.13(+1.62%) |
May 11, 2007 | 8.257 | 8.257 | 8.097 | 8.118 | 96,016 | +0.08(+0.97%) |
May 10, 2007 | 8.030 | 8.091 | 8.025 | 8.041 | 61,271 | -0.01(-0.07%) |
May 09, 2007 | 8.011 | 8.051 | 7.992 | 8.046 | 56,414 | +0.07(+0.87%) |
May 08, 2007 | 7.950 | 8.011 | 7.950 | 7.976 | 76,215 | +0.01(+0.17%) |
May 07, 2007 | 7.984 | 7.987 | 7.936 | 7.963 | 115,443 | -0.01(-0.07%) |
May 04, 2007 | 7.998 | 8.035 | 7.950 | 7.968 | 110,960 | +0.01(+0.10%) |
May 03, 2007 | 8.051 | 8.110 | 7.960 | 7.960 | 134,497 | -0.07(-0.87%) |
May 02, 2007 | 8.057 | 8.057 | 7.998 | 8.030 | 84,060 | +0.03(+0.43%) |
May 01, 2007 | 7.963 | 8.039 | 7.947 | 7.995 | 97,510 | -0.02(-0.27%) |
Apr 30, 2007 | 8.000 | 8.140 | 8.000 | 8.017 | 107,971 | +0.05(+0.67%) |
Apr 27, 2007 | 8.043 | 8.043 | 7.936 | 7.963 | 54,172 | -0.03(-0.34%) |
Apr 26, 2007 | 7.931 | 8.030 | 7.928 | 7.990 | 72,105 | +0.04(+0.51%) |
Apr 25, 2007 | 7.829 | 7.976 | 7.786 | 7.950 | 82,940 | +0.15(+1.92%) |
Apr 24, 2007 | 7.816 | 7.851 | 7.773 | 7.800 | 83,313 | +0.01(+0.09%) |
Apr 23, 2007 | 7.802 | 7.856 | 7.768 | 7.792 | 48,942 | +0.03(+0.39%) |
Apr 20, 2007 | 7.776 | 7.845 | 7.749 | 7.762 | 101,993 | +0.09(+1.22%) |
Apr 19, 2007 | 7.677 | 7.677 | 7.620 | 7.669 | 54,172 | -0.01(-0.10%) |
Apr 18, 2007 | 7.628 | 7.709 | 7.610 | 7.677 | 93,401 | +0.07(+0.99%) |
Apr 17, 2007 | 7.553 | 7.639 | 7.537 | 7.602 | 73,973 | +0.10(+1.32%) |
Apr 16, 2007 | 7.628 | 7.661 | 7.479 | 7.503 | 132,629 | -0.09(-1.23%) |
Apr 13, 2007 | 7.658 | 7.669 | 7.596 | 7.596 | 45,579 | -0.03(-0.46%) |
Apr 12, 2007 | 7.602 | 7.634 | 7.524 | 7.631 | 92,653 | -0.04(-0.49%) |
Apr 11, 2007 | 7.762 | 7.762 | 7.602 | 7.669 | 109,839 | -0.03(-0.42%) |
Apr 10, 2007 | 7.757 | 7.757 | 7.634 | 7.701 | 81,819 | +0.01(+0.14%) |
Apr 09, 2007 | 7.682 | 7.735 | 7.661 | 7.690 | 69,490 | +0.06(+0.81%) |
Apr 05, 2007 | 7.524 | 7.639 | 7.521 | 7.628 | 40,349 | +0.09(+1.21%) |
Apr 04, 2007 | 7.495 | 7.537 | 7.468 | 7.537 | 47,074 | +0.04(+0.50%) |
Apr 03, 2007 | 7.495 | 7.548 | 7.465 | 7.500 | 62,391 | +0.03(+0.43%) |
Apr 02, 2007 | 7.497 | 7.545 | 7.377 | 7.468 | 79,204 | -0.06(-0.75%) |
Mar 30, 2007 | 7.425 | 7.612 | 7.425 | 7.524 | 84,434 | +0.10(+1.33%) |
Mar 29, 2007 | 7.385 | 7.441 | 7.361 | 7.425 | 71,731 | +0.07(+0.91%) |
Mar 28, 2007 | 7.388 | 7.452 | 7.345 | 7.358 | 70,611 | -0.08(-1.04%) |
Mar 27, 2007 | 7.441 | 7.521 | 7.430 | 7.436 | 144,211 | -0.03(-0.43%) |
Mar 26, 2007 | 7.334 | 7.495 | 7.286 | 7.468 | 120,674 | +0.13(+1.82%) |
Mar 23, 2007 | 7.179 | 7.350 | 7.179 | 7.334 | 66,501 | +0.18(+2.51%) |
Mar 22, 2007 | 7.109 | 7.155 | 7.106 | 7.155 | 65,380 | +0.07(+0.98%) |
Mar 21, 2007 | 7.085 | 7.104 | 7.032 | 7.085 | 70,611 | +0.02(+0.30%) |
Mar 20, 2007 | 6.999 | 7.096 | 6.999 | 7.064 | 143,090 | +0.06(+0.92%) |
Mar 19, 2007 | 7.077 | 7.082 | 6.997 | 6.999 | 63,139 | -0.05(-0.65%) |
Mar 16, 2007 | 7.021 | 7.045 | 7.010 | 7.045 | 28,767 | +0.04(+0.57%) |
Mar 15, 2007 | 6.991 | 7.064 | 6.991 | 7.005 | 42,217 | -0.02(-0.27%) |
Mar 14, 2007 | 7.061 | 7.061 | 6.994 | 7.023 | 48,568 | -0.07(-1.01%) |
Mar 13, 2007 | 7.098 | 7.098 | 7.040 | 7.095 | 26,525 | -0.00(-0.04%) |
Mar 12, 2007 | 6.983 | 7.098 | 6.975 | 7.098 | 51,183 | +0.12(+1.73%) |
Mar 09, 2007 | 6.949 | 6.998 | 6.927 | 6.978 | 73,973 | +0.03(+0.46%) |
Mar 08, 2007 | 6.999 | 7.013 | 6.924 | 6.946 | 64,259 | +0.00(+0.00%) |
Mar 07, 2007 | 7.026 | 7.053 | 6.946 | 6.946 | 58,282 | -0.12(-1.67%) |
Mar 06, 2007 | 7.093 | 7.139 | 7.061 | 7.064 | 110,586 | +0.04(+0.53%) |
Mar 05, 2007 | 7.066 | 7.082 | 7.007 | 7.026 | 84,060 | -0.09(-1.20%) |
Mar 02, 2007 | 7.200 | 7.200 | 7.098 | 7.112 | 134,497 | -0.12(-1.63%) |