Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.657 | 7.776 | 7.657 | 7.740 | 325,785 | +0.02(+0.23%) |
May 30, 2007 | 7.701 | 7.794 | 7.538 | 7.722 | 198,243 | +0.08(+1.10%) |
May 29, 2007 | 7.556 | 7.708 | 7.529 | 7.637 | 218,171 | +0.11(+1.50%) |
May 25, 2007 | 7.525 | 7.550 | 7.437 | 7.525 | 224,025 | +0.02(+0.22%) |
May 24, 2007 | 7.484 | 7.606 | 7.446 | 7.508 | 477,441 | +0.03(+0.42%) |
May 23, 2007 | 7.525 | 7.580 | 7.454 | 7.476 | 267,769 | -0.03(-0.38%) |
May 22, 2007 | 7.407 | 7.541 | 7.377 | 7.505 | 239,760 | +0.14(+1.92%) |
May 21, 2007 | 7.195 | 7.412 | 7.195 | 7.364 | 283,796 | +0.17(+2.39%) |
May 18, 2007 | 7.222 | 7.222 | 7.112 | 7.192 | 251,150 | -0.03(-0.35%) |
May 17, 2007 | 7.218 | 7.306 | 7.160 | 7.218 | 531,059 | -0.03(-0.46%) |
May 16, 2007 | 7.099 | 7.252 | 7.099 | 7.251 | 245,774 | +0.15(+2.05%) |
May 15, 2007 | 7.190 | 7.333 | 7.105 | 7.105 | 346,258 | -0.05(-0.72%) |
May 14, 2007 | 7.294 | 7.332 | 7.156 | 7.156 | 412,594 | -0.16(-2.16%) |
May 11, 2007 | 7.190 | 7.318 | 7.177 | 7.314 | 221,553 | +0.13(+1.80%) |
May 10, 2007 | 7.174 | 7.219 | 7.096 | 7.184 | 429,585 | -0.02(-0.31%) |
May 09, 2007 | 7.243 | 7.272 | 7.129 | 7.207 | 201,207 | +0.10(+1.46%) |
May 08, 2007 | 7.168 | 7.180 | 7.019 | 7.103 | 307,964 | -0.10(-1.38%) |
May 07, 2007 | 7.111 | 7.221 | 7.111 | 7.203 | 193,937 | +0.10(+1.42%) |
May 04, 2007 | 7.073 | 7.184 | 7.045 | 7.102 | 350,378 | +0.06(+0.79%) |
May 03, 2007 | 7.165 | 7.260 | 7.031 | 7.046 | 275,065 | -0.18(-2.46%) |
May 02, 2007 | 7.156 | 7.385 | 7.100 | 7.224 | 380,526 | +0.11(+1.50%) |
May 01, 2007 | 7.106 | 7.166 | 6.974 | 7.117 | 378,080 | +0.09(+1.29%) |
Apr 30, 2007 | 7.406 | 7.407 | 6.972 | 7.026 | 692,603 | -0.38(-5.18%) |
Apr 27, 2007 | 7.312 | 7.440 | 7.300 | 7.410 | 651,391 | +0.04(+0.57%) |
Apr 26, 2007 | 7.100 | 7.368 | 7.100 | 7.368 | 715,076 | -0.01(-0.16%) |
Apr 25, 2007 | 7.043 | 7.380 | 7.034 | 7.380 | 479,628 | +0.29(+4.03%) |
Apr 24, 2007 | 6.950 | 7.102 | 6.893 | 7.094 | 236,511 | +0.18(+2.59%) |
Apr 23, 2007 | 7.007 | 7.028 | 6.889 | 6.915 | 116,657 | -0.11(-1.52%) |
Apr 20, 2007 | 6.889 | 7.022 | 6.877 | 7.022 | 366,671 | +0.21(+3.07%) |
Apr 19, 2007 | 6.855 | 6.862 | 6.781 | 6.813 | 193,931 | -0.03(-0.40%) |
Apr 18, 2007 | 6.911 | 6.926 | 6.816 | 6.840 | 135,276 | -0.09(-1.24%) |
Apr 17, 2007 | 6.733 | 6.941 | 6.733 | 6.926 | 419,458 | +0.06(+0.88%) |
Apr 16, 2007 | 6.810 | 6.883 | 6.722 | 6.865 | 544,322 | +0.08(+1.15%) |
Apr 13, 2007 | 6.668 | 6.787 | 6.599 | 6.787 | 126,472 | +0.10(+1.49%) |
Apr 12, 2007 | 6.632 | 6.697 | 6.570 | 6.688 | 300,255 | +0.02(+0.34%) |
Apr 11, 2007 | 6.792 | 6.792 | 6.602 | 6.665 | 193,877 | -0.09(-1.31%) |
Apr 10, 2007 | 6.765 | 6.804 | 6.754 | 6.754 | 149,895 | -0.01(-0.16%) |
Apr 09, 2007 | 6.798 | 6.801 | 6.736 | 6.765 | 653,398 | -0.01(-0.18%) |
Apr 05, 2007 | 6.831 | 6.838 | 6.748 | 6.777 | 171,125 | -0.07(-1.01%) |
Apr 04, 2007 | 6.870 | 6.871 | 6.795 | 6.846 | 126,040 | +0.00(+0.02%) |
Apr 03, 2007 | 6.900 | 6.921 | 6.841 | 6.844 | 151,503 | -0.04(-0.59%) |
Apr 02, 2007 | 6.834 | 6.923 | 6.801 | 6.885 | 267,038 | +0.05(+0.79%) |
Mar 30, 2007 | 6.784 | 6.831 | 6.698 | 6.831 | 268,985 | +0.06(+0.96%) |
Mar 29, 2007 | 6.814 | 6.814 | 6.712 | 6.766 | 179,219 | -0.01(-0.18%) |
Mar 28, 2007 | 6.742 | 6.817 | 6.736 | 6.778 | 523,098 | -0.01(-0.16%) |
Mar 27, 2007 | 6.805 | 6.811 | 6.731 | 6.789 | 92,310 | -0.03(-0.49%) |
Mar 26, 2007 | 6.756 | 6.828 | 6.750 | 6.822 | 91,360 | +0.06(+0.94%) |
Mar 23, 2007 | 6.722 | 6.771 | 6.722 | 6.759 | 82,715 | +0.08(+1.13%) |
Mar 22, 2007 | 6.838 | 6.838 | 6.683 | 6.683 | 164,175 | -0.14(-2.01%) |
Mar 21, 2007 | 6.581 | 6.840 | 6.581 | 6.820 | 215,759 | +0.22(+3.28%) |
Mar 20, 2007 | 6.598 | 6.613 | 6.566 | 6.604 | 121,010 | +0.01(+0.16%) |
Mar 19, 2007 | 6.579 | 6.646 | 6.563 | 6.593 | 333,101 | +0.01(+0.18%) |
Mar 16, 2007 | 6.607 | 6.644 | 6.537 | 6.581 | 575,666 | -0.04(-0.55%) |
Mar 15, 2007 | 6.533 | 6.617 | 6.522 | 6.617 | 287,298 | +0.09(+1.45%) |
Mar 14, 2007 | 6.476 | 6.554 | 6.474 | 6.522 | 346,511 | +0.06(+0.91%) |
Mar 13, 2007 | 6.502 | 6.524 | 6.384 | 6.464 | 435,280 | -0.04(-0.59%) |
Mar 12, 2007 | 6.426 | 6.509 | 6.424 | 6.502 | 101,354 | +0.07(+1.04%) |
Mar 09, 2007 | 6.426 | 6.435 | 6.330 | 6.435 | 170,308 | +0.05(+0.83%) |
Mar 08, 2007 | 6.403 | 6.418 | 6.328 | 6.382 | 377,928 | +0.02(+0.26%) |
Mar 07, 2007 | 6.443 | 6.443 | 6.175 | 6.366 | 324,941 | -0.09(-1.44%) |
Mar 06, 2007 | 6.313 | 6.465 | 6.279 | 6.459 | 283,431 | +0.29(+4.68%) |
Mar 05, 2007 | 6.360 | 6.485 | 6.170 | 6.170 | 294,401 | -0.19(-2.98%) |
Mar 02, 2007 | 6.561 | 6.570 | 6.355 | 6.360 | 252,379 | -0.23(-3.56%) |