Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.455 | 7.700 | 7.455 | 7.497 | 25,701 | +0.14(+1.93%) |
May 30, 2007 | 7.352 | 7.362 | 7.352 | 7.355 | 20,557 | -0.01(-0.19%) |
May 29, 2007 | 7.316 | 7.369 | 7.316 | 7.369 | 5,349 | -0.10(-1.38%) |
May 25, 2007 | 7.441 | 7.472 | 7.316 | 7.472 | 4,505 | -0.00(-0.05%) |
May 24, 2007 | 7.476 | 7.476 | 7.476 | 7.476 | 0 | +0.00(+0.00%) |
May 23, 2007 | 7.458 | 7.476 | 7.458 | 7.476 | 2,815 | +0.02(+0.24%) |
May 22, 2007 | 7.512 | 7.512 | 7.458 | 7.458 | 3,378 | -0.05(-0.71%) |
May 21, 2007 | 7.512 | 7.529 | 7.512 | 7.512 | 2,534 | -0.01(-0.14%) |
May 18, 2007 | 7.458 | 7.529 | 7.288 | 7.522 | 17,065 | +0.25(+3.47%) |
May 17, 2007 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | +0.00(+0.00%) |
May 16, 2007 | 7.270 | 7.270 | 7.270 | 7.270 | 7,039 | -0.02(-0.31%) |
May 15, 2007 | 7.293 | 7.293 | 7.293 | 7.293 | 0 | +0.00(+0.00%) |
May 14, 2007 | 7.245 | 7.293 | 7.245 | 7.293 | 2,117 | -0.02(-0.32%) |
May 11, 2007 | 7.334 | 7.334 | 7.263 | 7.316 | 31,949 | +0.02(+0.24%) |
May 10, 2007 | 7.298 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) |
May 09, 2007 | 7.298 | 7.298 | 7.298 | 7.298 | 0 | +0.00(+0.00%) |
May 08, 2007 | 7.458 | 7.458 | 7.288 | 7.298 | 6,968 | -0.25(-3.29%) |
May 07, 2007 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
May 04, 2007 | 7.494 | 7.547 | 7.494 | 7.547 | 19,991 | +0.00(+0.00%) |
May 03, 2007 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
May 02, 2007 | 7.547 | 7.547 | 7.547 | 7.547 | 0 | +0.00(+0.00%) |
May 01, 2007 | 7.547 | 7.547 | 7.547 | 7.547 | 453 | +0.09(+1.19%) |
Apr 30, 2007 | 7.469 | 7.469 | 7.458 | 7.458 | 1,230 | -0.01(-0.19%) |
Apr 27, 2007 | 7.472 | 7.803 | 7.472 | 7.472 | 2,477 | +0.01(+0.19%) |
Apr 26, 2007 | 7.547 | 7.547 | 7.458 | 7.458 | 1,129 | -0.11(-1.50%) |
Apr 25, 2007 | 7.568 | 7.575 | 7.568 | 7.572 | 844 | +0.02(+0.33%) |
Apr 24, 2007 | 7.547 | 7.547 | 7.547 | 7.547 | 281 | -0.09(-1.16%) |
Apr 23, 2007 | 7.636 | 7.636 | 7.636 | 7.636 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 7.671 | 7.671 | 7.636 | 7.636 | 1,407 | -0.18(-2.27%) |
Apr 19, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 2,601 | +0.00(+0.00%) |
Apr 11, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 7.813 | 7.813 | 7.810 | 7.813 | 4,223 | +0.00(+0.00%) |
Apr 05, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 1,407 | -0.18(-2.22%) |
Apr 04, 2007 | 7.991 | 7.991 | 7.991 | 7.991 | 346 | +0.00(+0.00%) |
Apr 03, 2007 | 7.991 | 7.991 | 7.991 | 7.991 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 7.991 | 7.991 | 7.991 | 7.991 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 7.927 | 7.991 | 7.906 | 7.991 | 5,152 | +0.11(+1.35%) |
Mar 29, 2007 | 7.881 | 7.884 | 7.881 | 7.884 | 3,097 | +0.07(+0.91%) |
Mar 28, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 7.813 | 7.813 | 7.813 | 7.813 | 1,407 | -0.04(-0.45%) |
Mar 26, 2007 | 7.849 | 7.849 | 7.849 | 7.849 | 1,407 | -0.01(-0.14%) |
Mar 23, 2007 | 7.813 | 7.860 | 7.813 | 7.860 | 3,378 | +0.01(+0.14%) |
Mar 22, 2007 | 7.849 | 7.849 | 7.849 | 7.849 | 1,407 | +0.04(+0.45%) |
Mar 21, 2007 | 7.813 | 7.813 | 7.810 | 7.813 | 7,348 | +0.01(+0.09%) |
Mar 20, 2007 | 7.813 | 7.813 | 7.778 | 7.806 | 5,704 | -0.01(-0.11%) |
Mar 19, 2007 | 7.902 | 7.902 | 7.815 | 7.815 | 3,829 | -0.09(-1.19%) |
Mar 16, 2007 | 7.909 | 7.909 | 7.909 | 7.909 | 844 | +0.10(+1.23%) |
Mar 15, 2007 | 7.824 | 7.824 | 7.813 | 7.813 | 9,970 | +0.00(+0.00%) |
Mar 14, 2007 | 7.838 | 7.845 | 7.813 | 7.813 | 11,254 | -0.04(-0.45%) |
Mar 13, 2007 | 7.813 | 7.849 | 7.813 | 7.849 | 30,758 | +0.04(+0.45%) |
Mar 12, 2007 | 7.842 | 7.842 | 7.789 | 7.813 | 3,674 | -0.02(-0.27%) |
Mar 09, 2007 | 7.899 | 7.906 | 7.831 | 7.835 | 10,969 | +0.00(+0.05%) |
Mar 08, 2007 | 7.831 | 7.831 | 7.831 | 7.831 | 4,786 | +0.00(+0.00%) |
Mar 07, 2007 | 7.831 | 7.831 | 7.831 | 7.831 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 7.831 | 7.831 | 7.831 | 7.831 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 7.842 | 7.852 | 7.831 | 7.831 | 1,689 | +0.00(+0.00%) |
Mar 02, 2007 | 7.831 | 7.831 | 7.831 | 7.831 | 0 | +0.00(+0.00%) |