Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.787 | 7.944 | 7.783 | 7.944 | 2,068,584 | +0.16(+2.06%) |
May 30, 2007 | 7.726 | 7.804 | 7.694 | 7.783 | 5,255,421 | +0.06(+0.75%) |
May 29, 2007 | 7.711 | 7.826 | 7.699 | 7.726 | 1,191,885 | -0.04(-0.51%) |
May 25, 2007 | 7.812 | 7.834 | 7.699 | 7.765 | 1,208,837 | -0.00(-0.04%) |
May 24, 2007 | 7.833 | 7.881 | 7.729 | 7.768 | 1,672,877 | -0.05(-0.68%) |
May 23, 2007 | 7.830 | 7.916 | 7.779 | 7.821 | 3,456,468 | -0.01(-0.11%) |
May 22, 2007 | 7.894 | 7.914 | 7.711 | 7.830 | 1,606,132 | -0.07(-0.82%) |
May 21, 2007 | 7.813 | 8.006 | 7.810 | 7.895 | 2,243,923 | +0.08(+1.05%) |
May 18, 2007 | 7.863 | 7.872 | 7.755 | 7.813 | 1,905,428 | -0.05(-0.59%) |
May 17, 2007 | 7.730 | 7.927 | 7.712 | 7.859 | 2,051,632 | +0.11(+1.45%) |
May 16, 2007 | 7.693 | 7.772 | 7.684 | 7.746 | 1,506,543 | +0.07(+0.91%) |
May 15, 2007 | 7.612 | 7.725 | 7.516 | 7.677 | 2,083,946 | +0.06(+0.77%) |
May 14, 2007 | 7.547 | 7.730 | 7.559 | 7.618 | 2,440,982 | +0.07(+0.94%) |
May 11, 2007 | 7.482 | 7.560 | 7.482 | 7.547 | 1,037,205 | +0.07(+0.97%) |
May 10, 2007 | 7.542 | 7.562 | 7.460 | 7.475 | 976,286 | -0.10(-1.33%) |
May 09, 2007 | 7.504 | 7.588 | 7.484 | 7.576 | 1,105,540 | +0.04(+0.59%) |
May 08, 2007 | 7.469 | 7.531 | 7.402 | 7.531 | 1,160,102 | +0.04(+0.58%) |
May 07, 2007 | 7.556 | 7.561 | 7.477 | 7.488 | 1,063,691 | -0.07(-0.91%) |
May 04, 2007 | 7.537 | 7.574 | 7.471 | 7.557 | 1,187,648 | +0.05(+0.62%) |
May 03, 2007 | 7.520 | 7.594 | 7.504 | 7.510 | 2,319,674 | -0.01(-0.13%) |
May 02, 2007 | 7.342 | 7.522 | 7.342 | 7.520 | 1,705,721 | +0.19(+2.63%) |
May 01, 2007 | 7.347 | 7.364 | 7.243 | 7.327 | 1,842,390 | -0.03(-0.36%) |
Apr 30, 2007 | 7.489 | 7.510 | 7.344 | 7.354 | 1,653,278 | -0.12(-1.57%) |
Apr 27, 2007 | 7.518 | 7.558 | 7.456 | 7.471 | 4,516,452 | -0.11(-1.46%) |
Apr 26, 2007 | 7.273 | 7.585 | 7.254 | 7.581 | 7,244,546 | +0.31(+4.26%) |
Apr 25, 2007 | 7.178 | 7.315 | 7.123 | 7.272 | 6,527,296 | +0.13(+1.77%) |
Apr 24, 2007 | 7.124 | 7.179 | 7.077 | 7.145 | 1,425,495 | +0.01(+0.08%) |
Apr 23, 2007 | 7.079 | 7.193 | 7.058 | 7.140 | 2,148,043 | +0.05(+0.77%) |
Apr 20, 2007 | 7.100 | 7.131 | 7.058 | 7.085 | 1,881,060 | +0.02(+0.25%) |
Apr 19, 2007 | 7.069 | 7.124 | 6.983 | 7.067 | 2,061,697 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.207 | 7.038 | 7.068 | 4,166,832 | -0.05(-0.66%) |
Apr 17, 2007 | 7.112 | 7.164 | 7.091 | 7.115 | 2,121,027 | -0.00(-0.05%) |
Apr 16, 2007 | 7.051 | 7.200 | 7.051 | 7.119 | 2,408,668 | +0.13(+1.82%) |
Apr 13, 2007 | 7.017 | 7.018 | 6.968 | 6.991 | 1,439,268 | -0.02(-0.24%) |
Apr 12, 2007 | 6.992 | 7.025 | 6.915 | 7.008 | 1,323,787 | +0.00(+0.04%) |
Apr 11, 2007 | 7.060 | 7.094 | 6.933 | 7.005 | 4,034,401 | -0.25(-3.47%) |
Apr 10, 2007 | 7.177 | 7.281 | 7.174 | 7.258 | 1,413,311 | +0.06(+0.85%) |
Apr 09, 2007 | 7.130 | 7.204 | 7.095 | 7.196 | 914,838 | +0.06(+0.78%) |
Apr 05, 2007 | 7.101 | 7.165 | 7.079 | 7.140 | 1,228,437 | +0.03(+0.40%) |
Apr 04, 2007 | 7.166 | 7.191 | 7.103 | 7.112 | 1,493,300 | -0.07(-0.96%) |
Apr 03, 2007 | 7.172 | 7.207 | 7.155 | 7.181 | 1,661,753 | +0.04(+0.58%) |
Apr 02, 2007 | 7.143 | 7.174 | 7.099 | 7.140 | 1,290,415 | +0.02(+0.29%) |
Mar 30, 2007 | 7.115 | 7.166 | 7.053 | 7.119 | 1,064,751 | +0.00(+0.01%) |
Mar 29, 2007 | 7.082 | 7.192 | 7.082 | 7.118 | 1,985,416 | -0.03(-0.46%) |
Mar 28, 2007 | 7.217 | 7.217 | 7.127 | 7.151 | 1,557,927 | -0.07(-0.90%) |
Mar 27, 2007 | 7.244 | 7.250 | 7.174 | 7.216 | 1,928,206 | -0.05(-0.64%) |
Mar 26, 2007 | 7.245 | 7.281 | 7.199 | 7.262 | 1,946,217 | +0.04(+0.55%) |
Mar 23, 2007 | 7.227 | 7.268 | 7.216 | 7.223 | 1,013,367 | -0.00(-0.07%) |
Mar 22, 2007 | 7.244 | 7.263 | 7.151 | 7.227 | 2,452,636 | -0.01(-0.08%) |
Mar 21, 2007 | 7.159 | 7.255 | 7.124 | 7.233 | 1,132,026 | +0.08(+1.09%) |
Mar 20, 2007 | 7.037 | 7.161 | 7.037 | 7.155 | 1,790,477 | +0.12(+1.75%) |
Mar 19, 2007 | 6.947 | 7.042 | 6.939 | 7.032 | 912,719 | +0.13(+1.87%) |
Mar 16, 2007 | 6.920 | 6.948 | 6.869 | 6.903 | 1,077,464 | -0.02(-0.25%) |
Mar 15, 2007 | 6.881 | 6.955 | 6.865 | 6.920 | 1,140,502 | +0.04(+0.60%) |
Mar 14, 2007 | 6.804 | 6.919 | 6.788 | 6.878 | 1,467,873 | -0.01(-0.19%) |
Mar 13, 2007 | 7.079 | 7.051 | 6.880 | 6.891 | 1,236,382 | -0.19(-2.65%) |
Mar 12, 2007 | 7.023 | 7.081 | 7.005 | 7.079 | 2,027,265 | +0.03(+0.46%) |
Mar 09, 2007 | 7.146 | 7.183 | 7.037 | 7.047 | 1,537,797 | -0.03(-0.48%) |
Mar 08, 2007 | 7.037 | 7.132 | 7.033 | 7.081 | 2,514,614 | +0.08(+1.17%) |
Mar 07, 2007 | 6.989 | 7.079 | 6.962 | 6.999 | 1,367,755 | +0.03(+0.39%) |
Mar 06, 2007 | 7.018 | 7.018 | 6.871 | 6.972 | 1,625,732 | +0.10(+1.51%) |
Mar 05, 2007 | 6.820 | 6.941 | 6.820 | 6.868 | 3,407,214 | -0.02(-0.29%) |
Mar 02, 2007 | 6.955 | 6.960 | 6.875 | 6.888 | 2,384,301 | -0.08(-1.10%) |