Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,525 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,383 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,495 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,188 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.400 | 7.139 | 7.357 | 579,191 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,265 | +0.28(+4.02%) |
May 22, 2007 | 6.997 | 7.008 | 6.622 | 6.916 | 696,454 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.948 | 6.997 | 360,398 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.204 | 181,617 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,340 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,184 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,798 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,923 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.302 | 179,597 | +0.04(+0.52%) |
May 10, 2007 | 7.204 | 7.308 | 7.057 | 7.264 | 150,766 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,468 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,617 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,015 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,966 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,711 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,490 | +0.29(+4.08%) |
May 01, 2007 | 7.030 | 7.145 | 7.030 | 7.079 | 307,408 | +0.05(+0.70%) |
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,476 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,031 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,517 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,731 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,704 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,981 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,823 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,219 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,197 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,890 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,101 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,572 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,121 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,656 | -0.13(-1.88%) |
Apr 10, 2007 | 7.351 | 7.351 | 6.605 | 6.943 | 1,730,596 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,462 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,721 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.351 | 7.357 | 320,263 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,685 | -0.01(-0.15%) |
Apr 02, 2007 | 7.335 | 7.482 | 7.243 | 7.428 | 386,923 | +0.10(+1.41%) |
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,695 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.400 | 7.221 | 7.379 | 268,661 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,820 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,545 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,089 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,862 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,108 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,494 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,952 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,739 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,170 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,842 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.398 | 6.540 | 1,066,013 | +0.03(+0.42%) |
Mar 13, 2007 | 6.251 | 6.535 | 6.181 | 6.513 | 915,247 | +0.26(+4.18%) |
Mar 12, 2007 | 6.202 | 6.344 | 6.181 | 6.251 | 385,637 | +0.01(+0.17%) |
Mar 09, 2007 | 6.104 | 6.317 | 6.072 | 6.241 | 444,034 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,029 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,704 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,973 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,021 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,538 | -0.17(-2.95%) |