Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.536 | 7.578 | 7.520 | 7.553 | 88,192 | +0.02(+0.22%) |
May 30, 2007 | 7.549 | 7.586 | 7.449 | 7.536 | 169,415 | -0.06(-0.82%) |
May 29, 2007 | 7.594 | 7.628 | 7.557 | 7.599 | 90,114 | +0.00(+0.05%) |
May 25, 2007 | 7.590 | 7.632 | 7.578 | 7.594 | 60,076 | +0.00(+0.00%) |
May 24, 2007 | 7.715 | 7.715 | 7.503 | 7.594 | 303,506 | -0.09(-1.14%) |
May 23, 2007 | 7.761 | 7.765 | 7.674 | 7.682 | 80,021 | -0.06(-0.75%) |
May 22, 2007 | 7.744 | 7.812 | 7.740 | 7.740 | 62,479 | -0.02(-0.32%) |
May 21, 2007 | 7.782 | 7.882 | 7.744 | 7.765 | 61,998 | +0.02(+0.32%) |
May 18, 2007 | 7.732 | 7.778 | 7.711 | 7.740 | 48,782 | +0.01(+0.16%) |
May 17, 2007 | 7.723 | 7.828 | 7.711 | 7.728 | 90,595 | +0.00(+0.05%) |
May 16, 2007 | 7.686 | 7.736 | 7.682 | 7.723 | 75,215 | +0.03(+0.43%) |
May 15, 2007 | 7.682 | 7.707 | 7.678 | 7.690 | 24,030 | +0.01(+0.11%) |
May 14, 2007 | 7.699 | 7.736 | 7.674 | 7.682 | 70,409 | -0.01(-0.16%) |
May 11, 2007 | 7.694 | 7.715 | 7.661 | 7.694 | 74,014 | +0.04(+0.49%) |
May 10, 2007 | 7.620 | 7.699 | 7.620 | 7.657 | 64,882 | +0.02(+0.27%) |
May 09, 2007 | 7.636 | 7.657 | 7.632 | 7.636 | 75,456 | -0.05(-0.70%) |
May 08, 2007 | 7.649 | 7.699 | 7.644 | 7.690 | 54,068 | +0.00(+0.00%) |
May 07, 2007 | 7.594 | 7.694 | 7.574 | 7.690 | 161,966 | +0.14(+1.82%) |
May 04, 2007 | 7.532 | 7.590 | 7.528 | 7.553 | 75,936 | +0.02(+0.33%) |
May 03, 2007 | 7.553 | 7.561 | 7.520 | 7.528 | 126,641 | +0.00(+0.00%) |
May 02, 2007 | 7.490 | 7.545 | 7.478 | 7.528 | 52,626 | +0.02(+0.28%) |
May 01, 2007 | 7.490 | 7.511 | 7.449 | 7.507 | 66,324 | +0.02(+0.22%) |
Apr 30, 2007 | 7.470 | 7.503 | 7.428 | 7.490 | 60,797 | +0.04(+0.56%) |
Apr 27, 2007 | 7.424 | 7.470 | 7.424 | 7.449 | 29,797 | +0.02(+0.28%) |
Apr 26, 2007 | 7.399 | 7.465 | 7.399 | 7.428 | 92,037 | -0.00(-0.05%) |
Apr 25, 2007 | 7.395 | 7.432 | 7.395 | 7.432 | 43,014 | +0.05(+0.62%) |
Apr 24, 2007 | 7.449 | 7.449 | 7.382 | 7.386 | 85,308 | -0.02(-0.28%) |
Apr 23, 2007 | 7.361 | 7.424 | 7.357 | 7.407 | 131,447 | +0.02(+0.28%) |
Apr 20, 2007 | 7.345 | 7.395 | 7.332 | 7.386 | 76,176 | +0.03(+0.45%) |
Apr 19, 2007 | 7.361 | 7.366 | 7.349 | 7.353 | 76,897 | +0.01(+0.11%) |
Apr 18, 2007 | 7.366 | 7.407 | 7.336 | 7.345 | 116,067 | -0.03(-0.40%) |
Apr 17, 2007 | 7.399 | 7.416 | 7.370 | 7.374 | 44,216 | +0.00(+0.00%) |
Apr 16, 2007 | 7.374 | 7.428 | 7.369 | 7.374 | 58,394 | -0.02(-0.28%) |
Apr 13, 2007 | 7.424 | 7.424 | 7.374 | 7.394 | 117,990 | -0.05(-0.68%) |
Apr 12, 2007 | 7.428 | 7.445 | 7.411 | 7.445 | 45,898 | +0.03(+0.45%) |
Apr 11, 2007 | 7.420 | 7.441 | 7.382 | 7.411 | 89,634 | +0.03(+0.45%) |
Apr 10, 2007 | 7.378 | 7.407 | 7.366 | 7.378 | 65,363 | -0.05(-0.62%) |
Apr 09, 2007 | 7.428 | 7.465 | 7.411 | 7.424 | 51,665 | +0.04(+0.51%) |
Apr 05, 2007 | 7.382 | 7.428 | 7.382 | 7.386 | 54,549 | -0.04(-0.50%) |
Apr 04, 2007 | 7.449 | 7.449 | 7.386 | 7.424 | 112,222 | +0.02(+0.22%) |
Apr 03, 2007 | 7.366 | 7.461 | 7.336 | 7.407 | 123,036 | +0.05(+0.68%) |
Apr 02, 2007 | 7.312 | 7.374 | 7.312 | 7.357 | 66,805 | +0.00(+0.06%) |
Mar 30, 2007 | 7.386 | 7.391 | 7.349 | 7.353 | 63,921 | -0.03(-0.39%) |
Mar 29, 2007 | 7.341 | 7.382 | 7.336 | 7.382 | 60,076 | +0.02(+0.34%) |
Mar 28, 2007 | 7.332 | 7.386 | 7.332 | 7.357 | 79,060 | +0.05(+0.68%) |
Mar 27, 2007 | 7.312 | 7.349 | 7.307 | 7.307 | 61,518 | -0.02(-0.34%) |
Mar 26, 2007 | 7.345 | 7.357 | 7.324 | 7.332 | 29,557 | +0.01(+0.11%) |
Mar 23, 2007 | 7.353 | 7.374 | 7.324 | 7.324 | 98,765 | -0.02(-0.34%) |
Mar 22, 2007 | 7.361 | 7.366 | 7.324 | 7.349 | 71,611 | +0.00(+0.00%) |
Mar 21, 2007 | 7.366 | 7.374 | 7.324 | 7.349 | 107,657 | -0.02(-0.23%) |
Mar 20, 2007 | 7.366 | 7.374 | 7.336 | 7.366 | 61,277 | +0.02(+0.28%) |
Mar 19, 2007 | 7.382 | 7.382 | 7.328 | 7.345 | 125,679 | -0.04(-0.51%) |
Mar 16, 2007 | 7.411 | 7.428 | 7.345 | 7.382 | 170,857 | -0.05(-0.67%) |
Mar 15, 2007 | 7.470 | 7.470 | 7.411 | 7.432 | 52,626 | -0.02(-0.22%) |
Mar 14, 2007 | 7.482 | 7.482 | 7.449 | 7.449 | 31,960 | +0.01(+0.11%) |
Mar 13, 2007 | 7.457 | 7.490 | 7.411 | 7.441 | 70,649 | -0.02(-0.22%) |
Mar 12, 2007 | 7.449 | 7.457 | 7.441 | 7.457 | 39,169 | +0.02(+0.28%) |
Mar 09, 2007 | 7.490 | 7.490 | 7.436 | 7.436 | 127,121 | -0.04(-0.50%) |
Mar 08, 2007 | 7.495 | 7.511 | 7.470 | 7.474 | 136,013 | -0.02(-0.22%) |
Mar 07, 2007 | 7.490 | 7.511 | 7.486 | 7.490 | 57,673 | +0.01(+0.11%) |
Mar 06, 2007 | 7.503 | 7.545 | 7.482 | 7.482 | 87,951 | -0.01(-0.11%) |
Mar 05, 2007 | 7.515 | 7.520 | 7.453 | 7.490 | 76,657 | -0.00(-0.06%) |
Mar 02, 2007 | 7.495 | 7.574 | 7.478 | 7.495 | 222,523 | -0.00(-0.06%) |