Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.639 | 7.747 | 7.639 | 7.700 | 72,848 | +0.08(+1.11%) |
May 30, 2007 | 7.558 | 7.630 | 7.514 | 7.616 | 99,651 | -0.04(-0.53%) |
May 29, 2007 | 7.613 | 7.660 | 7.598 | 7.657 | 126,110 | +0.10(+1.27%) |
May 25, 2007 | 7.529 | 7.726 | 7.505 | 7.561 | 84,875 | +0.08(+1.05%) |
May 24, 2007 | 7.633 | 7.654 | 7.412 | 7.482 | 206,518 | -0.18(-2.32%) |
May 23, 2007 | 7.581 | 7.689 | 7.581 | 7.660 | 2,638,012 | +0.09(+1.23%) |
May 22, 2007 | 7.406 | 7.633 | 7.406 | 7.566 | 171,812 | +0.17(+2.28%) |
May 21, 2007 | 7.354 | 7.406 | 7.354 | 7.398 | 28,177 | +0.00(+0.00%) |
May 18, 2007 | 7.398 | 7.409 | 7.278 | 7.398 | 65,976 | +0.00(+0.00%) |
May 17, 2007 | 7.302 | 7.421 | 7.302 | 7.398 | 124,392 | +0.08(+1.07%) |
May 16, 2007 | 7.278 | 7.331 | 7.240 | 7.319 | 379,018 | +0.04(+0.60%) |
May 15, 2007 | 7.200 | 7.275 | 7.200 | 7.275 | 92,778 | +0.08(+1.17%) |
May 14, 2007 | 7.139 | 7.208 | 7.130 | 7.191 | 90,373 | +0.06(+0.86%) |
May 11, 2007 | 7.013 | 7.144 | 7.002 | 7.130 | 110,991 | +0.08(+1.11%) |
May 10, 2007 | 7.025 | 7.075 | 6.996 | 7.051 | 90,717 | +0.01(+0.12%) |
May 09, 2007 | 7.040 | 7.043 | 6.970 | 7.043 | 84,188 | +0.00(+0.04%) |
May 08, 2007 | 7.019 | 7.066 | 6.996 | 7.040 | 101,713 | -0.01(-0.08%) |
May 07, 2007 | 7.011 | 7.045 | 6.999 | 7.045 | 85,562 | +0.08(+1.21%) |
May 04, 2007 | 7.013 | 7.013 | 6.947 | 6.961 | 110,303 | -0.04(-0.54%) |
May 03, 2007 | 6.958 | 7.045 | 6.944 | 6.999 | 313,730 | +0.04(+0.63%) |
May 02, 2007 | 6.897 | 6.976 | 6.888 | 6.955 | 6,390,402 | +0.06(+0.89%) |
May 01, 2007 | 6.868 | 6.944 | 6.833 | 6.894 | 143,979 | +0.03(+0.38%) |
Apr 30, 2007 | 6.813 | 6.920 | 6.813 | 6.868 | 89,686 | +0.03(+0.51%) |
Apr 27, 2007 | 6.769 | 6.850 | 6.763 | 6.833 | 149,820 | +0.02(+0.26%) |
Apr 26, 2007 | 6.964 | 6.964 | 6.786 | 6.816 | 131,952 | -0.21(-2.98%) |
Apr 25, 2007 | 7.249 | 7.249 | 7.005 | 7.025 | 128,515 | -0.24(-3.25%) |
Apr 24, 2007 | 7.019 | 7.313 | 6.987 | 7.261 | 181,434 | +0.19(+2.67%) |
Apr 23, 2007 | 6.929 | 7.188 | 6.882 | 7.072 | 458,396 | +0.07(+1.00%) |
Apr 20, 2007 | 6.586 | 7.066 | 6.586 | 7.002 | 237,101 | +0.50(+7.70%) |
Apr 19, 2007 | 6.475 | 6.530 | 6.452 | 6.501 | 138,824 | +0.01(+0.22%) |
Apr 18, 2007 | 6.475 | 6.493 | 6.423 | 6.487 | 58,072 | +0.01(+0.13%) |
Apr 17, 2007 | 6.487 | 6.501 | 6.455 | 6.478 | 37,798 | -0.01(-0.13%) |
Apr 16, 2007 | 6.562 | 6.562 | 6.466 | 6.487 | 51,887 | -0.03(-0.45%) |
Apr 13, 2007 | 6.536 | 6.545 | 6.475 | 6.516 | 38,142 | -0.05(-0.75%) |
Apr 12, 2007 | 6.539 | 6.574 | 6.484 | 6.565 | 45,702 | +0.01(+0.13%) |
Apr 11, 2007 | 6.463 | 6.571 | 6.463 | 6.557 | 66,663 | +0.10(+1.62%) |
Apr 10, 2007 | 6.455 | 6.484 | 6.414 | 6.452 | 218,889 | +0.02(+0.32%) |
Apr 09, 2007 | 6.495 | 6.495 | 6.417 | 6.431 | 45,358 | -0.05(-0.72%) |
Apr 05, 2007 | 6.344 | 6.513 | 6.344 | 6.478 | 50,856 | +0.15(+2.34%) |
Apr 04, 2007 | 6.330 | 6.356 | 6.298 | 6.330 | 54,980 | +0.00(+0.00%) |
Apr 03, 2007 | 6.312 | 6.382 | 6.271 | 6.330 | 53,949 | +0.00(+0.05%) |
Apr 02, 2007 | 6.266 | 6.353 | 6.248 | 6.327 | 79,377 | +0.05(+0.79%) |
Mar 30, 2007 | 6.277 | 6.309 | 6.242 | 6.277 | 33,675 | -0.00(-0.05%) |
Mar 29, 2007 | 6.277 | 6.289 | 6.231 | 6.280 | 28,864 | +0.00(+0.00%) |
Mar 28, 2007 | 6.274 | 6.347 | 6.274 | 6.280 | 26,115 | -0.04(-0.60%) |
Mar 27, 2007 | 6.306 | 6.376 | 6.306 | 6.318 | 50,512 | +0.03(+0.46%) |
Mar 26, 2007 | 6.257 | 6.315 | 6.210 | 6.289 | 92,435 | +0.02(+0.28%) |
Mar 23, 2007 | 6.225 | 6.277 | 6.225 | 6.271 | 46,733 | +0.03(+0.47%) |
Mar 22, 2007 | 6.242 | 6.266 | 6.184 | 6.242 | 76,284 | -0.01(-0.14%) |
Mar 21, 2007 | 6.111 | 6.260 | 6.111 | 6.251 | 78,002 | +0.13(+2.19%) |
Mar 20, 2007 | 6.091 | 6.149 | 6.068 | 6.117 | 68,037 | +0.04(+0.67%) |
Mar 19, 2007 | 5.995 | 6.111 | 5.977 | 6.076 | 102,744 | +0.08(+1.41%) |
Mar 16, 2007 | 5.986 | 6.030 | 5.975 | 5.992 | 106,867 | +0.04(+0.64%) |
Mar 15, 2007 | 5.951 | 5.960 | 5.873 | 5.954 | 62,196 | +0.00(+0.00%) |
Mar 14, 2007 | 6.030 | 6.041 | 5.934 | 5.954 | 45,358 | -0.09(-1.54%) |
Mar 13, 2007 | 6.105 | 6.111 | 6.044 | 6.047 | 42,953 | -0.06(-0.95%) |
Mar 12, 2007 | 6.170 | 6.172 | 6.071 | 6.105 | 69,755 | -0.04(-0.71%) |
Mar 09, 2007 | 6.082 | 6.170 | 6.073 | 6.149 | 48,451 | +0.08(+1.25%) |
Mar 08, 2007 | 6.097 | 6.097 | 6.009 | 6.073 | 34,018 | -0.00(-0.05%) |
Mar 07, 2007 | 5.893 | 6.097 | 5.893 | 6.076 | 53,605 | +0.18(+3.11%) |
Mar 06, 2007 | 5.887 | 5.931 | 5.852 | 5.893 | 44,327 | +0.04(+0.75%) |
Mar 05, 2007 | 5.820 | 5.922 | 5.820 | 5.849 | 51,887 | -0.09(-1.52%) |
Mar 02, 2007 | 5.919 | 5.963 | 5.893 | 5.940 | 68,725 | -0.01(-0.20%) |