Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.883 | 6.923 | 6.862 | 6.901 | 424,459 | +0.02(+0.32%) |
May 30, 2007 | 6.866 | 6.966 | 6.835 | 6.879 | 569,161 | -0.06(-0.88%) |
May 29, 2007 | 7.010 | 7.010 | 6.774 | 6.940 | 608,208 | -0.05(-0.69%) |
May 25, 2007 | 6.944 | 7.053 | 6.931 | 6.988 | 444,442 | +0.00(+0.00%) |
May 24, 2007 | 7.171 | 7.171 | 6.770 | 6.988 | 1,740,100 | -0.04(-0.62%) |
May 23, 2007 | 7.297 | 7.423 | 6.992 | 7.031 | 2,180,982 | -0.47(-6.27%) |
May 22, 2007 | 7.650 | 7.654 | 7.488 | 7.502 | 315,588 | -0.17(-2.16%) |
May 21, 2007 | 7.750 | 7.754 | 7.641 | 7.667 | 233,590 | -0.09(-1.12%) |
May 18, 2007 | 7.754 | 7.776 | 7.750 | 7.754 | 86,591 | -0.00(-0.06%) |
May 17, 2007 | 7.758 | 7.802 | 7.754 | 7.758 | 223,024 | -0.06(-0.72%) |
May 16, 2007 | 7.876 | 7.876 | 7.806 | 7.815 | 240,940 | -0.09(-1.10%) |
May 15, 2007 | 7.946 | 7.946 | 7.872 | 7.902 | 230,145 | -0.05(-0.60%) |
May 14, 2007 | 7.967 | 7.989 | 7.933 | 7.950 | 151,362 | -0.02(-0.27%) |
May 11, 2007 | 8.007 | 8.011 | 7.946 | 7.972 | 141,486 | -0.06(-0.71%) |
May 10, 2007 | 8.024 | 8.037 | 7.976 | 8.028 | 114,842 | +0.00(+0.05%) |
May 09, 2007 | 7.998 | 8.050 | 7.972 | 8.024 | 143,323 | +0.00(+0.05%) |
May 08, 2007 | 8.089 | 8.089 | 8.020 | 8.020 | 143,323 | -0.07(-0.86%) |
May 07, 2007 | 8.041 | 8.098 | 8.041 | 8.089 | 112,316 | +0.02(+0.28%) |
May 04, 2007 | 8.059 | 8.098 | 8.046 | 8.067 | 121,274 | -0.01(-0.06%) |
May 03, 2007 | 8.076 | 8.094 | 8.068 | 8.072 | 89,577 | -0.00(-0.05%) |
May 02, 2007 | 8.155 | 8.168 | 7.998 | 8.076 | 320,641 | -0.05(-0.59%) |
May 01, 2007 | 8.159 | 8.159 | 8.107 | 8.124 | 102,669 | -0.01(-0.11%) |
Apr 30, 2007 | 8.068 | 8.133 | 8.068 | 8.133 | 110,938 | +0.00(+0.05%) |
Apr 27, 2007 | 8.059 | 8.155 | 8.054 | 8.128 | 89,347 | +0.02(+0.27%) |
Apr 26, 2007 | 8.102 | 8.124 | 8.063 | 8.107 | 90,266 | +0.00(+0.00%) |
Apr 25, 2007 | 8.107 | 8.124 | 8.063 | 8.107 | 85,443 | +0.00(+0.00%) |
Apr 24, 2007 | 8.085 | 8.128 | 8.063 | 8.107 | 69,135 | +0.02(+0.27%) |
Apr 23, 2007 | 8.041 | 8.094 | 8.002 | 8.085 | 96,468 | -0.00(-0.05%) |
Apr 20, 2007 | 7.989 | 8.102 | 7.989 | 8.089 | 116,221 | +0.06(+0.76%) |
Apr 19, 2007 | 7.906 | 8.128 | 7.906 | 8.028 | 156,645 | +0.12(+1.49%) |
Apr 18, 2007 | 7.906 | 7.950 | 7.885 | 7.911 | 163,306 | -0.04(-0.49%) |
Apr 17, 2007 | 7.941 | 7.980 | 7.902 | 7.950 | 121,503 | -0.00(-0.05%) |
Apr 16, 2007 | 7.998 | 7.998 | 7.933 | 7.954 | 91,644 | -0.02(-0.27%) |
Apr 13, 2007 | 7.950 | 7.994 | 7.941 | 7.976 | 117,828 | +0.00(+0.00%) |
Apr 12, 2007 | 7.872 | 7.998 | 7.872 | 7.976 | 132,528 | -0.04(-0.54%) |
Apr 11, 2007 | 7.985 | 8.054 | 7.980 | 8.020 | 125,178 | +0.05(+0.66%) |
Apr 10, 2007 | 7.846 | 7.972 | 7.846 | 7.967 | 207,176 | +0.09(+1.10%) |
Apr 09, 2007 | 7.837 | 7.880 | 7.771 | 7.880 | 266,205 | +0.03(+0.39%) |
Apr 05, 2007 | 7.824 | 7.850 | 7.798 | 7.850 | 83,835 | +0.03(+0.33%) |
Apr 04, 2007 | 7.763 | 7.824 | 7.763 | 7.824 | 69,135 | +0.05(+0.67%) |
Apr 03, 2007 | 7.754 | 7.793 | 7.754 | 7.771 | 124,030 | -0.03(-0.34%) |
Apr 02, 2007 | 7.771 | 7.798 | 7.750 | 7.798 | 58,799 | +0.05(+0.67%) |
Mar 30, 2007 | 7.741 | 7.763 | 7.715 | 7.745 | 52,598 | +0.02(+0.28%) |
Mar 29, 2007 | 7.745 | 7.785 | 7.719 | 7.724 | 61,326 | -0.03(-0.39%) |
Mar 28, 2007 | 7.702 | 7.802 | 7.702 | 7.754 | 71,891 | +0.04(+0.51%) |
Mar 27, 2007 | 7.715 | 7.724 | 7.680 | 7.715 | 88,658 | +0.03(+0.40%) |
Mar 26, 2007 | 7.693 | 7.728 | 7.671 | 7.684 | 123,570 | -0.02(-0.28%) |
Mar 23, 2007 | 7.711 | 7.728 | 7.676 | 7.706 | 110,708 | +0.02(+0.28%) |
Mar 22, 2007 | 7.728 | 7.754 | 7.684 | 7.684 | 86,361 | +0.00(+0.00%) |
Mar 21, 2007 | 7.641 | 7.702 | 7.641 | 7.684 | 129,772 | +0.04(+0.51%) |
Mar 20, 2007 | 7.671 | 7.684 | 7.645 | 7.645 | 66,838 | -0.03(-0.40%) |
Mar 19, 2007 | 7.667 | 7.702 | 7.645 | 7.676 | 146,998 | +0.00(+0.00%) |
Mar 16, 2007 | 7.667 | 7.697 | 7.632 | 7.676 | 117,599 | +0.01(+0.11%) |
Mar 15, 2007 | 7.732 | 7.732 | 7.667 | 7.667 | 101,980 | -0.04(-0.56%) |
Mar 14, 2007 | 7.650 | 7.750 | 7.641 | 7.711 | 83,375 | +0.06(+0.80%) |
Mar 13, 2007 | 7.737 | 7.715 | 7.641 | 7.650 | 124,949 | -0.09(-1.13%) |
Mar 12, 2007 | 7.697 | 7.750 | 7.667 | 7.737 | 152,511 | +0.06(+0.79%) |
Mar 09, 2007 | 7.693 | 7.702 | 7.641 | 7.676 | 135,514 | +0.01(+0.11%) |
Mar 08, 2007 | 7.667 | 7.697 | 7.650 | 7.667 | 81,079 | +0.03(+0.34%) |
Mar 07, 2007 | 7.606 | 7.671 | 7.606 | 7.641 | 158,253 | +0.00(+0.00%) |
Mar 06, 2007 | 7.697 | 7.706 | 7.641 | 7.641 | 110,019 | -0.01(-0.17%) |
Mar 05, 2007 | 7.667 | 7.706 | 7.632 | 7.654 | 68,905 | -0.03(-0.40%) |
Mar 02, 2007 | 7.676 | 7.706 | 7.632 | 7.684 | 131,150 | +0.03(+0.46%) |