Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.390 | 7.709 | 7.359 | 7.612 | 74,865 | +0.22(+2.99%) |
May 30, 2007 | 7.366 | 7.475 | 7.337 | 7.390 | 106,128 | -0.04(-0.49%) |
May 29, 2007 | 7.483 | 7.488 | 7.383 | 7.427 | 52,241 | -0.01(-0.10%) |
May 25, 2007 | 7.427 | 7.529 | 7.395 | 7.434 | 19,333 | +0.05(+0.72%) |
May 24, 2007 | 7.441 | 7.480 | 7.298 | 7.381 | 79,390 | -0.06(-0.82%) |
May 23, 2007 | 7.706 | 7.711 | 7.368 | 7.441 | 153,433 | -0.33(-4.19%) |
May 22, 2007 | 7.390 | 7.901 | 7.293 | 7.767 | 247,221 | +0.32(+4.31%) |
May 21, 2007 | 7.398 | 7.446 | 7.184 | 7.446 | 201,150 | +0.11(+1.49%) |
May 18, 2007 | 7.351 | 7.648 | 7.337 | 7.337 | 180,171 | -0.01(-0.20%) |
May 17, 2007 | 7.745 | 7.745 | 7.349 | 7.351 | 219,660 | -0.43(-5.47%) |
May 16, 2007 | 7.556 | 7.779 | 7.466 | 7.777 | 56,766 | +0.26(+3.46%) |
May 15, 2007 | 7.633 | 7.842 | 7.473 | 7.517 | 107,362 | -0.18(-2.34%) |
May 14, 2007 | 7.864 | 7.886 | 7.631 | 7.697 | 104,482 | -0.06(-0.75%) |
May 11, 2007 | 7.794 | 7.799 | 7.721 | 7.755 | 43,191 | +0.03(+0.38%) |
May 10, 2007 | 7.996 | 7.996 | 7.682 | 7.726 | 98,723 | -0.27(-3.40%) |
May 09, 2007 | 7.896 | 8.095 | 7.784 | 7.998 | 95,433 | +0.07(+0.86%) |
May 08, 2007 | 7.903 | 7.937 | 7.677 | 7.930 | 78,979 | +0.03(+0.34%) |
May 07, 2007 | 7.962 | 8.093 | 7.886 | 7.903 | 135,334 | -0.25(-3.01%) |
May 04, 2007 | 8.151 | 8.151 | 7.911 | 8.149 | 184,696 | -0.00(-0.06%) |
May 03, 2007 | 8.190 | 8.346 | 8.139 | 8.154 | 176,469 | -0.04(-0.45%) |
May 02, 2007 | 7.733 | 8.190 | 7.697 | 8.190 | 203,618 | +0.48(+6.21%) |
May 01, 2007 | 7.697 | 7.838 | 7.633 | 7.711 | 140,270 | +0.02(+0.28%) |
Apr 30, 2007 | 7.667 | 7.879 | 7.633 | 7.689 | 100,369 | +0.02(+0.32%) |
Apr 27, 2007 | 7.779 | 7.779 | 7.626 | 7.665 | 66,227 | -0.16(-1.99%) |
Apr 26, 2007 | 8.195 | 8.197 | 7.816 | 7.821 | 37,021 | -0.41(-4.96%) |
Apr 25, 2007 | 8.120 | 8.397 | 8.056 | 8.229 | 83,915 | +0.18(+2.27%) |
Apr 24, 2007 | 7.799 | 8.154 | 7.799 | 8.047 | 52,241 | +0.25(+3.18%) |
Apr 23, 2007 | 8.112 | 8.115 | 7.726 | 7.799 | 78,979 | -0.37(-4.50%) |
Apr 20, 2007 | 8.346 | 8.346 | 8.044 | 8.166 | 92,553 | -0.08(-1.00%) |
Apr 19, 2007 | 8.336 | 8.336 | 8.227 | 8.248 | 42,780 | -0.14(-1.68%) |
Apr 18, 2007 | 8.715 | 8.757 | 8.372 | 8.389 | 107,362 | -0.36(-4.14%) |
Apr 17, 2007 | 8.594 | 8.764 | 8.479 | 8.752 | 98,312 | +0.15(+1.75%) |
Apr 16, 2007 | 8.484 | 8.613 | 8.285 | 8.601 | 216,781 | +0.36(+4.37%) |
Apr 13, 2007 | 8.027 | 8.419 | 8.027 | 8.241 | 161,660 | +0.21(+2.60%) |
Apr 12, 2007 | 8.214 | 8.214 | 7.962 | 8.032 | 257,505 | -0.18(-2.19%) |
Apr 11, 2007 | 8.710 | 8.766 | 8.156 | 8.212 | 282,186 | -0.48(-5.51%) |
Apr 10, 2007 | 8.992 | 8.992 | 8.667 | 8.691 | 248,866 | -0.32(-3.56%) |
Apr 09, 2007 | 8.837 | 9.053 | 8.759 | 9.012 | 93,787 | +0.07(+0.82%) |
Apr 05, 2007 | 8.917 | 9.080 | 8.917 | 8.939 | 134,511 | +0.02(+0.25%) |
Apr 04, 2007 | 8.528 | 8.932 | 8.326 | 8.917 | 127,929 | +0.40(+4.74%) |
Apr 03, 2007 | 7.811 | 8.562 | 7.811 | 8.513 | 153,844 | +0.74(+9.54%) |
Apr 02, 2007 | 7.818 | 7.894 | 7.663 | 7.772 | 106,950 | -0.11(-1.36%) |
Mar 30, 2007 | 8.059 | 8.117 | 7.784 | 7.879 | 201,561 | -0.16(-1.97%) |
Mar 29, 2007 | 8.156 | 8.207 | 8.025 | 8.037 | 131,631 | -0.07(-0.87%) |
Mar 28, 2007 | 8.061 | 8.161 | 8.052 | 8.107 | 119,702 | +0.01(+0.18%) |
Mar 27, 2007 | 8.227 | 8.302 | 8.064 | 8.093 | 146,851 | -0.13(-1.57%) |
Mar 26, 2007 | 8.178 | 8.360 | 8.030 | 8.222 | 51,830 | +0.17(+2.05%) |
Mar 23, 2007 | 7.945 | 8.168 | 7.945 | 8.056 | 28,794 | +0.09(+1.19%) |
Mar 22, 2007 | 7.896 | 8.008 | 7.896 | 7.962 | 28,794 | +0.08(+0.96%) |
Mar 21, 2007 | 7.665 | 7.901 | 7.609 | 7.886 | 72,397 | +0.21(+2.69%) |
Mar 20, 2007 | 7.573 | 7.709 | 7.573 | 7.680 | 46,071 | +0.09(+1.22%) |
Mar 19, 2007 | 7.573 | 7.631 | 7.548 | 7.587 | 120,936 | +0.04(+0.55%) |
Mar 16, 2007 | 7.543 | 7.597 | 7.419 | 7.546 | 90,085 | +0.00(+0.06%) |
Mar 15, 2007 | 7.471 | 7.560 | 7.417 | 7.541 | 79,390 | +0.09(+1.14%) |
Mar 14, 2007 | 7.541 | 7.621 | 7.417 | 7.456 | 34,553 | -0.14(-1.82%) |
Mar 13, 2007 | 8.037 | 8.105 | 7.587 | 7.595 | 59,645 | -0.44(-5.51%) |
Mar 12, 2007 | 7.726 | 8.103 | 7.717 | 8.037 | 67,050 | +0.32(+4.19%) |
Mar 09, 2007 | 7.791 | 7.864 | 7.699 | 7.714 | 37,021 | -0.02(-0.25%) |
Mar 08, 2007 | 7.971 | 7.986 | 7.658 | 7.733 | 141,504 | -0.19(-2.39%) |
Mar 07, 2007 | 7.928 | 7.962 | 7.852 | 7.923 | 48,127 | -0.08(-1.03%) |
Mar 06, 2007 | 7.830 | 8.134 | 7.830 | 8.005 | 76,922 | +0.23(+2.94%) |
Mar 05, 2007 | 7.986 | 8.263 | 7.736 | 7.777 | 102,426 | -0.23(-2.91%) |
Mar 02, 2007 | 8.348 | 8.460 | 8.010 | 8.010 | 76,099 | -0.35(-4.22%) |