Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.404 | 7.496 | 7.336 | 7.443 | 55,026 | +0.00(+0.00%) |
May 30, 2007 | 7.443 | 7.488 | 7.427 | 7.443 | 59,794 | -0.06(-0.81%) |
May 29, 2007 | 7.450 | 7.549 | 7.450 | 7.504 | 25,663 | +0.11(+1.44%) |
May 25, 2007 | 7.260 | 7.656 | 7.260 | 7.397 | 71,941 | +0.11(+1.57%) |
May 24, 2007 | 7.572 | 7.572 | 7.275 | 7.282 | 114,251 | -0.24(-3.14%) |
May 23, 2007 | 7.710 | 7.801 | 7.473 | 7.519 | 58,587 | -0.12(-1.60%) |
May 22, 2007 | 7.580 | 7.649 | 7.488 | 7.641 | 35,826 | +0.06(+0.80%) |
May 21, 2007 | 7.542 | 7.588 | 7.511 | 7.580 | 25,301 | +0.04(+0.51%) |
May 18, 2007 | 7.603 | 7.603 | 7.473 | 7.542 | 44,422 | -0.03(-0.40%) |
May 17, 2007 | 7.473 | 7.664 | 7.473 | 7.572 | 86,980 | +0.05(+0.71%) |
May 16, 2007 | 7.565 | 7.565 | 7.511 | 7.519 | 54,163 | +0.05(+0.61%) |
May 15, 2007 | 7.588 | 7.588 | 7.404 | 7.473 | 128,534 | -0.12(-1.61%) |
May 14, 2007 | 7.626 | 7.671 | 7.580 | 7.595 | 24,519 | -0.05(-0.60%) |
May 11, 2007 | 7.595 | 7.710 | 7.473 | 7.641 | 86,588 | +0.05(+0.60%) |
May 10, 2007 | 7.717 | 7.717 | 7.557 | 7.595 | 74,644 | -0.19(-2.45%) |
May 09, 2007 | 7.557 | 7.801 | 7.557 | 7.786 | 47,606 | +0.19(+2.51%) |
May 08, 2007 | 7.603 | 7.641 | 7.557 | 7.595 | 43,376 | -0.02(-0.20%) |
May 07, 2007 | 7.588 | 7.763 | 7.557 | 7.610 | 44,876 | -0.02(-0.20%) |
May 04, 2007 | 7.771 | 7.801 | 7.603 | 7.626 | 33,700 | -0.19(-2.44%) |
May 03, 2007 | 7.694 | 7.893 | 7.671 | 7.816 | 129,650 | +0.14(+1.79%) |
May 02, 2007 | 7.435 | 7.824 | 7.404 | 7.679 | 105,470 | +0.24(+3.28%) |
May 01, 2007 | 7.618 | 7.618 | 7.427 | 7.435 | 216,696 | -0.18(-2.40%) |
Apr 30, 2007 | 7.671 | 7.671 | 7.519 | 7.618 | 80,039 | -0.08(-1.09%) |
Apr 27, 2007 | 7.641 | 7.778 | 7.618 | 7.702 | 112,957 | +0.06(+0.80%) |
Apr 26, 2007 | 7.778 | 7.801 | 7.603 | 7.641 | 150,186 | -0.16(-2.05%) |
Apr 25, 2007 | 7.748 | 7.885 | 7.420 | 7.801 | 161,834 | -0.32(-3.94%) |
Apr 24, 2007 | 7.984 | 8.259 | 7.984 | 8.121 | 49,911 | -0.04(-0.47%) |
Apr 23, 2007 | 8.220 | 8.365 | 8.129 | 8.159 | 58,978 | -0.05(-0.65%) |
Apr 20, 2007 | 8.171 | 8.266 | 7.961 | 8.213 | 79,921 | +0.08(+0.94%) |
Apr 19, 2007 | 8.190 | 8.198 | 8.076 | 8.137 | 21,872 | -0.04(-0.47%) |
Apr 18, 2007 | 8.304 | 8.304 | 8.175 | 8.175 | 31,544 | -0.08(-0.92%) |
Apr 17, 2007 | 8.152 | 8.388 | 8.091 | 8.251 | 107,207 | +0.11(+1.41%) |
Apr 16, 2007 | 8.129 | 8.365 | 7.946 | 8.137 | 112,340 | +0.05(+0.57%) |
Apr 13, 2007 | 8.121 | 8.121 | 7.931 | 8.091 | 90,533 | -0.05(-0.66%) |
Apr 12, 2007 | 7.992 | 8.167 | 7.923 | 8.144 | 58,658 | +0.10(+1.23%) |
Apr 11, 2007 | 7.771 | 8.297 | 7.771 | 8.045 | 246,817 | +0.18(+2.33%) |
Apr 10, 2007 | 7.870 | 7.893 | 7.786 | 7.862 | 218,052 | -0.05(-0.58%) |
Apr 09, 2007 | 7.824 | 7.954 | 7.824 | 7.908 | 97,097 | +0.07(+0.88%) |
Apr 05, 2007 | 7.877 | 7.984 | 7.793 | 7.839 | 57,980 | -0.05(-0.68%) |
Apr 04, 2007 | 7.946 | 8.022 | 7.877 | 7.893 | 82,858 | -0.11(-1.33%) |
Apr 03, 2007 | 7.870 | 8.037 | 7.832 | 7.999 | 122,148 | +0.18(+2.34%) |
Apr 02, 2007 | 7.793 | 7.893 | 7.786 | 7.816 | 97,301 | +0.06(+0.79%) |
Mar 30, 2007 | 7.786 | 7.946 | 7.725 | 7.755 | 46,712 | -0.05(-0.68%) |
Mar 29, 2007 | 7.969 | 7.969 | 7.679 | 7.809 | 57,227 | -0.14(-1.82%) |
Mar 28, 2007 | 7.954 | 8.007 | 7.900 | 7.954 | 31,779 | -0.03(-0.38%) |
Mar 27, 2007 | 7.946 | 8.015 | 7.832 | 7.984 | 120,127 | +0.05(+0.67%) |
Mar 26, 2007 | 7.778 | 7.946 | 7.710 | 7.931 | 97,671 | +0.14(+1.86%) |
Mar 23, 2007 | 7.832 | 7.915 | 7.664 | 7.786 | 97,141 | -0.10(-1.26%) |
Mar 22, 2007 | 7.931 | 7.931 | 7.824 | 7.885 | 54,151 | -0.10(-1.24%) |
Mar 21, 2007 | 7.946 | 7.984 | 7.862 | 7.984 | 44,406 | +0.04(+0.48%) |
Mar 20, 2007 | 7.893 | 7.976 | 7.816 | 7.946 | 43,292 | -0.01(-0.10%) |
Mar 19, 2007 | 7.976 | 8.007 | 7.870 | 7.954 | 78,621 | +0.01(+0.10%) |
Mar 16, 2007 | 7.870 | 7.946 | 7.839 | 7.946 | 35,688 | -0.02(-0.19%) |
Mar 15, 2007 | 7.938 | 8.053 | 7.740 | 7.961 | 60,796 | -0.02(-0.29%) |
Mar 14, 2007 | 7.900 | 7.999 | 7.900 | 7.984 | 50,066 | +0.04(+0.48%) |
Mar 13, 2007 | 7.938 | 7.999 | 7.893 | 7.946 | 73,913 | +0.01(+0.10%) |
Mar 12, 2007 | 7.893 | 7.954 | 7.885 | 7.938 | 69,343 | +0.16(+2.06%) |
Mar 09, 2007 | 7.816 | 7.854 | 7.641 | 7.778 | 94,527 | -0.02(-0.20%) |
Mar 08, 2007 | 7.694 | 7.809 | 7.656 | 7.793 | 72,290 | +0.14(+1.79%) |
Mar 07, 2007 | 7.710 | 7.816 | 7.626 | 7.656 | 59,301 | -0.08(-0.99%) |
Mar 06, 2007 | 7.748 | 7.786 | 7.610 | 7.732 | 137,490 | +0.01(+0.10%) |
Mar 05, 2007 | 7.801 | 7.801 | 7.664 | 7.725 | 91,114 | -0.14(-1.75%) |
Mar 02, 2007 | 7.938 | 8.053 | 7.763 | 7.862 | 119,142 | -0.18(-2.27%) |