Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.788 | 7.945 | 7.784 | 7.945 | 2,068,302 | +0.16(+2.06%) |
May 30, 2007 | 7.727 | 7.805 | 7.695 | 7.784 | 5,254,706 | +0.06(+0.75%) |
May 29, 2007 | 7.712 | 7.827 | 7.700 | 7.727 | 1,191,723 | -0.04(-0.51%) |
May 25, 2007 | 7.813 | 7.835 | 7.700 | 7.766 | 1,208,672 | -0.00(-0.04%) |
May 24, 2007 | 7.834 | 7.882 | 7.730 | 7.769 | 1,672,650 | -0.05(-0.68%) |
May 23, 2007 | 7.831 | 7.917 | 7.781 | 7.822 | 3,455,998 | -0.01(-0.11%) |
May 22, 2007 | 7.895 | 7.915 | 7.712 | 7.831 | 1,605,913 | -0.07(-0.83%) |
May 21, 2007 | 7.814 | 8.007 | 7.811 | 7.896 | 2,243,618 | +0.08(+1.05%) |
May 18, 2007 | 7.864 | 7.873 | 7.756 | 7.814 | 1,905,168 | -0.05(-0.59%) |
May 17, 2007 | 7.731 | 7.928 | 7.713 | 7.860 | 2,051,353 | +0.11(+1.45%) |
May 16, 2007 | 7.694 | 7.773 | 7.685 | 7.747 | 1,506,338 | +0.07(+0.91%) |
May 15, 2007 | 7.613 | 7.726 | 7.517 | 7.678 | 2,083,662 | +0.06(+0.77%) |
May 14, 2007 | 7.548 | 7.731 | 7.560 | 7.619 | 2,440,649 | +0.07(+0.94%) |
May 11, 2007 | 7.483 | 7.561 | 7.483 | 7.548 | 1,037,064 | +0.07(+0.97%) |
May 10, 2007 | 7.543 | 7.563 | 7.461 | 7.476 | 976,153 | -0.10(-1.33%) |
May 09, 2007 | 7.505 | 7.589 | 7.485 | 7.577 | 1,105,389 | +0.04(+0.59%) |
May 08, 2007 | 7.470 | 7.532 | 7.403 | 7.532 | 1,159,944 | +0.04(+0.58%) |
May 07, 2007 | 7.557 | 7.562 | 7.478 | 7.489 | 1,063,547 | -0.07(-0.91%) |
May 04, 2007 | 7.538 | 7.575 | 7.472 | 7.558 | 1,187,486 | +0.05(+0.62%) |
May 03, 2007 | 7.521 | 7.596 | 7.505 | 7.511 | 2,319,358 | -0.01(-0.13%) |
May 02, 2007 | 7.343 | 7.523 | 7.343 | 7.521 | 1,705,488 | +0.19(+2.63%) |
May 01, 2007 | 7.348 | 7.365 | 7.244 | 7.328 | 1,842,139 | -0.03(-0.36%) |
Apr 30, 2007 | 7.490 | 7.511 | 7.345 | 7.355 | 1,653,052 | -0.12(-1.57%) |
Apr 27, 2007 | 7.519 | 7.559 | 7.457 | 7.472 | 4,515,837 | -0.11(-1.46%) |
Apr 26, 2007 | 7.274 | 7.586 | 7.255 | 7.582 | 7,243,560 | +0.31(+4.26%) |
Apr 25, 2007 | 7.179 | 7.316 | 7.124 | 7.273 | 6,526,407 | +0.13(+1.77%) |
Apr 24, 2007 | 7.125 | 7.180 | 7.078 | 7.146 | 1,425,301 | +0.01(+0.08%) |
Apr 23, 2007 | 7.080 | 7.194 | 7.059 | 7.141 | 2,147,750 | +0.05(+0.77%) |
Apr 20, 2007 | 7.101 | 7.132 | 7.059 | 7.086 | 1,880,804 | +0.02(+0.25%) |
Apr 19, 2007 | 7.070 | 7.125 | 6.984 | 7.068 | 2,061,416 | -0.00(-0.01%) |
Apr 18, 2007 | 7.174 | 7.208 | 7.039 | 7.069 | 4,166,265 | -0.05(-0.66%) |
Apr 17, 2007 | 7.113 | 7.165 | 7.092 | 7.116 | 2,120,738 | -0.00(-0.05%) |
Apr 16, 2007 | 7.052 | 7.201 | 7.052 | 7.120 | 2,408,340 | +0.13(+1.82%) |
Apr 13, 2007 | 7.018 | 7.019 | 6.969 | 6.992 | 1,439,072 | -0.02(-0.24%) |
Apr 12, 2007 | 6.993 | 7.026 | 6.916 | 7.009 | 1,323,607 | +0.00(+0.04%) |
Apr 11, 2007 | 7.061 | 7.095 | 6.934 | 7.006 | 4,033,851 | -0.25(-3.47%) |
Apr 10, 2007 | 7.178 | 7.282 | 7.175 | 7.258 | 1,413,119 | +0.06(+0.85%) |
Apr 09, 2007 | 7.131 | 7.205 | 7.096 | 7.197 | 914,713 | +0.06(+0.78%) |
Apr 05, 2007 | 7.102 | 7.166 | 7.080 | 7.141 | 1,228,269 | +0.03(+0.40%) |
Apr 04, 2007 | 7.167 | 7.192 | 7.104 | 7.113 | 1,493,097 | -0.07(-0.96%) |
Apr 03, 2007 | 7.173 | 7.208 | 7.156 | 7.182 | 1,661,527 | +0.04(+0.58%) |
Apr 02, 2007 | 7.144 | 7.174 | 7.100 | 7.141 | 1,290,239 | +0.02(+0.29%) |
Mar 30, 2007 | 7.116 | 7.167 | 7.054 | 7.120 | 1,064,606 | +0.00(+0.01%) |
Mar 29, 2007 | 7.083 | 7.193 | 7.083 | 7.119 | 1,985,146 | -0.03(-0.46%) |
Mar 28, 2007 | 7.218 | 7.218 | 7.128 | 7.152 | 1,557,714 | -0.07(-0.90%) |
Mar 27, 2007 | 7.245 | 7.251 | 7.174 | 7.217 | 1,927,943 | -0.05(-0.64%) |
Mar 26, 2007 | 7.246 | 7.282 | 7.200 | 7.263 | 1,945,951 | +0.04(+0.55%) |
Mar 23, 2007 | 7.228 | 7.269 | 7.217 | 7.224 | 1,013,229 | -0.00(-0.07%) |
Mar 22, 2007 | 7.245 | 7.264 | 7.152 | 7.228 | 2,452,302 | -0.01(-0.08%) |
Mar 21, 2007 | 7.160 | 7.256 | 7.125 | 7.234 | 1,131,872 | +0.08(+1.10%) |
Mar 20, 2007 | 7.038 | 7.162 | 7.038 | 7.156 | 1,790,233 | +0.12(+1.74%) |
Mar 19, 2007 | 6.948 | 7.043 | 6.940 | 7.033 | 912,595 | +0.13(+1.87%) |
Mar 16, 2007 | 6.921 | 6.949 | 6.870 | 6.904 | 1,077,318 | -0.02(-0.25%) |
Mar 15, 2007 | 6.882 | 6.955 | 6.866 | 6.921 | 1,140,346 | +0.04(+0.60%) |
Mar 14, 2007 | 6.805 | 6.920 | 6.789 | 6.879 | 1,467,673 | -0.01(-0.19%) |
Mar 13, 2007 | 7.080 | 7.052 | 6.881 | 6.892 | 1,236,214 | -0.19(-2.65%) |
Mar 12, 2007 | 7.024 | 7.082 | 7.006 | 7.080 | 2,026,989 | +0.03(+0.46%) |
Mar 09, 2007 | 7.147 | 7.184 | 7.038 | 7.048 | 1,537,588 | -0.03(-0.48%) |
Mar 08, 2007 | 7.038 | 7.133 | 7.034 | 7.082 | 2,514,271 | +0.08(+1.17%) |
Mar 07, 2007 | 6.989 | 7.080 | 6.963 | 7.000 | 1,367,568 | +0.03(+0.39%) |
Mar 06, 2007 | 7.019 | 7.019 | 6.872 | 6.972 | 1,625,510 | +0.10(+1.51%) |
Mar 05, 2007 | 6.820 | 6.942 | 6.820 | 6.869 | 3,406,750 | -0.02(-0.29%) |
Mar 02, 2007 | 6.955 | 6.961 | 6.876 | 6.888 | 2,383,976 | -0.08(-1.10%) |