Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.968 | 8.099 | 7.894 | 8.058 | 158,988 | +0.05(+0.61%) |
May 30, 2007 | 8.001 | 8.009 | 7.853 | 8.009 | 154,707 | -0.05(-0.61%) |
May 29, 2007 | 8.058 | 8.066 | 7.919 | 8.058 | 117,641 | -0.02(-0.30%) |
May 25, 2007 | 8.091 | 8.107 | 7.960 | 8.083 | 162,426 | +0.03(+0.36%) |
May 24, 2007 | 7.788 | 8.107 | 7.747 | 8.054 | 481,229 | +0.24(+3.10%) |
May 23, 2007 | 7.804 | 7.837 | 7.755 | 7.812 | 143,166 | +0.04(+0.53%) |
May 22, 2007 | 7.747 | 7.804 | 7.697 | 7.771 | 92,382 | +0.04(+0.53%) |
May 21, 2007 | 7.747 | 7.829 | 7.656 | 7.730 | 121,902 | -0.03(-0.42%) |
May 18, 2007 | 7.615 | 7.804 | 7.605 | 7.763 | 145,540 | +0.11(+1.50%) |
May 17, 2007 | 7.689 | 7.697 | 7.591 | 7.648 | 168,761 | -0.10(-1.27%) |
May 16, 2007 | 7.763 | 7.870 | 7.730 | 7.747 | 126,132 | -0.02(-0.32%) |
May 15, 2007 | 7.943 | 7.943 | 7.730 | 7.771 | 205,798 | -0.17(-2.17%) |
May 14, 2007 | 7.992 | 8.033 | 7.730 | 7.943 | 614,543 | +0.26(+3.42%) |
May 11, 2007 | 7.525 | 7.771 | 7.525 | 7.681 | 86,495 | -0.04(-0.53%) |
May 10, 2007 | 7.829 | 7.902 | 7.722 | 7.722 | 99,366 | -0.19(-2.38%) |
May 09, 2007 | 7.837 | 7.976 | 7.829 | 7.911 | 400,128 | +0.07(+0.94%) |
May 08, 2007 | 7.583 | 7.992 | 7.484 | 7.837 | 718,973 | +0.27(+3.58%) |
May 07, 2007 | 7.583 | 7.656 | 7.501 | 7.566 | 339,401 | +0.11(+1.54%) |
May 04, 2007 | 7.460 | 7.533 | 7.427 | 7.451 | 119,877 | -0.02(-0.33%) |
May 03, 2007 | 7.443 | 7.566 | 7.419 | 7.476 | 68,009 | +0.07(+0.88%) |
May 02, 2007 | 7.517 | 7.517 | 7.378 | 7.410 | 179,385 | -0.11(-1.42%) |
May 01, 2007 | 7.583 | 7.599 | 7.468 | 7.517 | 183,860 | +0.04(+0.55%) |
Apr 30, 2007 | 7.460 | 7.591 | 7.460 | 7.476 | 205,745 | +0.14(+1.90%) |
Apr 27, 2007 | 7.419 | 7.419 | 7.271 | 7.337 | 149,678 | +0.07(+1.02%) |
Apr 26, 2007 | 7.378 | 7.419 | 7.230 | 7.263 | 121,567 | -0.07(-1.01%) |
Apr 25, 2007 | 7.369 | 7.419 | 7.304 | 7.337 | 243,632 | +0.02(+0.22%) |
Apr 24, 2007 | 7.255 | 7.369 | 7.214 | 7.320 | 152,807 | +0.05(+0.62%) |
Apr 23, 2007 | 7.337 | 7.419 | 7.238 | 7.275 | 152,752 | -0.01(-0.17%) |
Apr 20, 2007 | 7.353 | 7.369 | 7.132 | 7.288 | 162,268 | +0.00(+0.00%) |
Apr 19, 2007 | 7.255 | 7.525 | 7.255 | 7.288 | 400,246 | +0.43(+6.21%) |
Apr 18, 2007 | 6.755 | 6.927 | 6.755 | 6.861 | 467,195 | +0.07(+1.09%) |
Apr 17, 2007 | 6.787 | 6.796 | 6.722 | 6.787 | 536,075 | +0.04(+0.61%) |
Apr 16, 2007 | 6.656 | 6.902 | 6.656 | 6.746 | 174,604 | +0.11(+1.60%) |
Apr 13, 2007 | 6.632 | 6.656 | 6.574 | 6.640 | 656,444 | +0.02(+0.37%) |
Apr 12, 2007 | 6.796 | 6.796 | 6.460 | 6.615 | 153,004 | -0.13(-1.94%) |
Apr 11, 2007 | 6.820 | 6.861 | 6.722 | 6.746 | 406,652 | -0.05(-0.72%) |
Apr 10, 2007 | 6.796 | 6.828 | 6.722 | 6.796 | 438,833 | -0.02(-0.36%) |
Apr 09, 2007 | 6.804 | 6.861 | 6.763 | 6.820 | 114,642 | +0.00(+0.00%) |
Apr 05, 2007 | 6.845 | 6.845 | 6.746 | 6.820 | 71,783 | +0.04(+0.60%) |
Apr 04, 2007 | 6.804 | 6.886 | 6.755 | 6.779 | 157,878 | -0.05(-0.72%) |
Apr 03, 2007 | 6.763 | 6.886 | 6.746 | 6.828 | 87,805 | +0.04(+0.60%) |
Apr 02, 2007 | 6.779 | 6.820 | 6.730 | 6.787 | 96,716 | +0.02(+0.36%) |
Mar 30, 2007 | 6.828 | 6.837 | 6.755 | 6.763 | 87,154 | -0.02(-0.24%) |
Mar 29, 2007 | 6.738 | 6.787 | 6.689 | 6.779 | 224,064 | +0.08(+1.22%) |
Mar 28, 2007 | 6.591 | 6.714 | 6.591 | 6.697 | 215,914 | +0.02(+0.25%) |
Mar 27, 2007 | 6.681 | 6.705 | 6.609 | 6.681 | 37,817 | +0.02(+0.25%) |
Mar 26, 2007 | 6.697 | 6.705 | 6.583 | 6.665 | 143,998 | +0.06(+0.87%) |
Mar 23, 2007 | 6.501 | 6.673 | 6.501 | 6.607 | 106,099 | +0.13(+2.03%) |
Mar 22, 2007 | 6.558 | 6.689 | 6.427 | 6.476 | 212,220 | -0.07(-1.13%) |
Mar 21, 2007 | 6.673 | 6.689 | 6.517 | 6.550 | 201,714 | -0.07(-1.11%) |
Mar 20, 2007 | 6.566 | 6.624 | 6.509 | 6.624 | 316,094 | +0.16(+2.41%) |
Mar 19, 2007 | 6.468 | 6.517 | 6.386 | 6.468 | 234,648 | -0.02(-0.25%) |
Mar 16, 2007 | 6.583 | 6.697 | 6.468 | 6.484 | 132,648 | -0.07(-1.13%) |
Mar 15, 2007 | 6.599 | 6.673 | 6.525 | 6.558 | 104,052 | -0.07(-0.99%) |
Mar 14, 2007 | 6.566 | 6.697 | 6.492 | 6.624 | 236,760 | -0.07(-0.98%) |
Mar 13, 2007 | 6.755 | 6.779 | 6.566 | 6.689 | 235,448 | -0.07(-0.97%) |
Mar 12, 2007 | 6.779 | 6.845 | 6.673 | 6.755 | 355,605 | -0.05(-0.72%) |
Mar 09, 2007 | 6.902 | 6.919 | 6.730 | 6.804 | 519,314 | -0.04(-0.60%) |
Mar 08, 2007 | 6.886 | 7.001 | 6.845 | 6.845 | 164,595 | +0.00(+0.00%) |
Mar 07, 2007 | 6.779 | 6.919 | 6.779 | 6.845 | 407,698 | +0.08(+1.21%) |
Mar 06, 2007 | 6.722 | 6.853 | 6.722 | 6.763 | 323,701 | +0.05(+0.73%) |
Mar 05, 2007 | 6.779 | 6.779 | 6.681 | 6.714 | 418,819 | -0.13(-1.92%) |
Mar 02, 2007 | 6.787 | 6.853 | 6.787 | 6.845 | 171,764 | -0.02(-0.36%) |