Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.216 | 7.363 | 7.206 | 7.206 | 2,173 | -0.13(-1.75%) |
May 30, 2007 | 7.482 | 7.491 | 7.137 | 7.334 | 6,752 | -0.21(-2.74%) |
May 29, 2007 | 7.550 | 7.550 | 7.541 | 7.541 | 1,117 | -0.01(-0.13%) |
May 25, 2007 | 7.550 | 7.550 | 7.550 | 7.550 | 101 | +0.06(+0.79%) |
May 24, 2007 | 7.462 | 7.501 | 7.383 | 7.491 | 3,159 | +0.13(+1.74%) |
May 23, 2007 | 7.363 | 7.363 | 7.363 | 7.363 | 0 | +0.00(+0.00%) |
May 22, 2007 | 7.363 | 7.363 | 7.363 | 7.363 | 101 | +0.14(+1.91%) |
May 21, 2007 | 7.282 | 7.285 | 7.157 | 7.226 | 3,099 | -0.06(-0.78%) |
May 18, 2007 | 7.283 | 7.283 | 7.283 | 7.283 | 203 | +0.02(+0.24%) |
May 17, 2007 | 7.452 | 7.452 | 7.226 | 7.265 | 812 | -0.16(-2.12%) |
May 16, 2007 | 7.186 | 7.432 | 7.186 | 7.423 | 2,731 | +0.09(+1.21%) |
May 15, 2007 | 7.334 | 7.334 | 7.334 | 7.334 | 0 | +0.00(+0.00%) |
May 14, 2007 | 7.334 | 7.334 | 7.334 | 7.334 | 1,791 | +0.05(+0.68%) |
May 11, 2007 | 7.275 | 7.285 | 7.275 | 7.285 | 1,218 | +0.09(+1.23%) |
May 10, 2007 | 7.334 | 7.334 | 7.196 | 7.196 | 711 | -0.14(-1.88%) |
May 09, 2007 | 7.285 | 7.363 | 7.285 | 7.334 | 507 | +0.11(+1.50%) |
May 08, 2007 | 7.275 | 7.565 | 7.226 | 7.226 | 6,199 | -0.04(-0.54%) |
May 07, 2007 | 7.265 | 7.265 | 7.265 | 7.265 | 101 | +0.01(+0.14%) |
May 04, 2007 | 7.275 | 7.275 | 7.255 | 7.255 | 270 | -0.05(-0.67%) |
May 03, 2007 | 7.304 | 7.304 | 7.304 | 7.304 | 101 | -0.13(-1.72%) |
May 02, 2007 | 7.186 | 7.541 | 7.186 | 7.432 | 4,280 | +0.32(+4.43%) |
May 01, 2007 | 7.344 | 7.344 | 7.117 | 7.117 | 2,742 | -0.24(-3.21%) |
Apr 30, 2007 | 7.354 | 7.354 | 7.354 | 7.354 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 7.344 | 7.354 | 7.344 | 7.354 | 203 | +0.08(+1.08%) |
Apr 26, 2007 | 7.275 | 7.275 | 7.275 | 7.275 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 7.226 | 7.285 | 7.226 | 7.275 | 812 | +0.16(+2.21%) |
Apr 24, 2007 | 7.186 | 7.265 | 7.117 | 7.117 | 1,320 | +0.00(+0.00%) |
Apr 23, 2007 | 7.137 | 7.137 | 7.117 | 7.117 | 1,046 | +0.00(+0.00%) |
Apr 20, 2007 | 7.107 | 7.324 | 7.107 | 7.117 | 3,086 | +0.01(+0.14%) |
Apr 19, 2007 | 7.255 | 7.255 | 7.107 | 7.107 | 3,573 | -0.13(-1.77%) |
Apr 18, 2007 | 7.275 | 7.354 | 7.235 | 7.235 | 2,034 | -0.09(-1.21%) |
Apr 17, 2007 | 7.570 | 7.570 | 7.245 | 7.324 | 1,625 | -0.25(-3.25%) |
Apr 16, 2007 | 7.600 | 7.600 | 7.570 | 7.570 | 1,201 | +0.30(+4.06%) |
Apr 13, 2007 | 7.275 | 7.275 | 7.265 | 7.275 | 1,457 | +0.13(+1.82%) |
Apr 12, 2007 | 7.145 | 7.145 | 7.145 | 7.145 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 7.145 | 7.145 | 7.145 | 7.145 | 203 | -0.09(-1.25%) |
Apr 10, 2007 | 7.275 | 7.275 | 7.235 | 7.235 | 507 | -0.08(-1.08%) |
Apr 09, 2007 | 7.068 | 7.482 | 7.048 | 7.314 | 5,144 | -0.12(-1.59%) |
Apr 05, 2007 | 7.354 | 7.432 | 7.275 | 7.432 | 948 | -0.24(-3.08%) |
Apr 04, 2007 | 7.570 | 7.678 | 7.344 | 7.669 | 3,949 | +0.13(+1.70%) |
Apr 03, 2007 | 7.309 | 7.619 | 7.309 | 7.541 | 1,329 | +0.32(+4.50%) |
Apr 02, 2007 | 7.009 | 7.678 | 6.911 | 7.216 | 9,964 | +0.12(+1.66%) |
Mar 30, 2007 | 7.226 | 7.403 | 7.038 | 7.098 | 2,939 | -0.13(-1.77%) |
Mar 29, 2007 | 7.334 | 7.334 | 6.980 | 7.226 | 8,430 | +0.09(+1.24%) |
Mar 28, 2007 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.304 | 7.324 | 6.920 | 7.137 | 1,828 | -0.19(-2.55%) |
Mar 26, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 7.344 | 7.344 | 7.324 | 7.324 | 304 | -0.17(-2.23%) |
Mar 22, 2007 | 7.668 | 7.668 | 7.491 | 7.491 | 1,221 | +0.04(+0.53%) |
Mar 21, 2007 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.550 | 7.580 | 7.442 | 7.452 | 1,360 | +0.22(+2.99%) |
Mar 19, 2007 | 7.235 | 7.363 | 7.235 | 7.235 | 5,383 | +0.01(+0.14%) |
Mar 16, 2007 | 7.255 | 7.285 | 7.206 | 7.226 | 9,142 | -0.16(-2.13%) |
Mar 15, 2007 | 7.462 | 7.482 | 7.383 | 7.383 | 609 | +0.03(+0.40%) |
Mar 14, 2007 | 7.354 | 7.354 | 7.354 | 7.354 | 304 | -0.10(-1.32%) |
Mar 13, 2007 | 7.452 | 7.452 | 7.452 | 7.452 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 7.442 | 7.718 | 7.442 | 7.452 | 1,018 | -0.37(-4.78%) |
Mar 09, 2007 | 7.639 | 7.826 | 7.472 | 7.826 | 849 | +0.25(+3.25%) |
Mar 08, 2007 | 7.570 | 7.580 | 7.570 | 7.580 | 747 | +0.00(+0.00%) |
Mar 07, 2007 | 7.669 | 7.678 | 7.580 | 7.580 | 1,015 | +0.05(+0.65%) |
Mar 06, 2007 | 7.826 | 7.826 | 7.460 | 7.531 | 2,189 | -0.23(-2.92%) |
Mar 05, 2007 | 7.275 | 7.767 | 7.275 | 7.757 | 4,051 | +0.44(+6.06%) |
Mar 02, 2007 | 7.206 | 7.501 | 7.206 | 7.314 | 2,061 | -0.36(-4.68%) |