Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.437 | 7.545 | 7.369 | 7.545 | 121,285 | +0.13(+1.82%) |
May 30, 2007 | 7.437 | 7.437 | 7.297 | 7.410 | 41,474 | -0.09(-1.22%) |
May 29, 2007 | 7.518 | 7.518 | 7.405 | 7.502 | 55,529 | +0.02(+0.29%) |
May 25, 2007 | 7.286 | 7.496 | 7.173 | 7.480 | 69,505 | +0.24(+3.27%) |
May 24, 2007 | 7.367 | 7.507 | 7.179 | 7.243 | 122,361 | -0.15(-1.97%) |
May 23, 2007 | 7.577 | 7.615 | 7.373 | 7.389 | 113,490 | -0.16(-2.14%) |
May 22, 2007 | 7.346 | 7.572 | 7.335 | 7.550 | 95,175 | +0.16(+2.18%) |
May 21, 2007 | 7.281 | 7.410 | 7.281 | 7.389 | 55,024 | +0.09(+1.18%) |
May 18, 2007 | 7.378 | 7.378 | 7.130 | 7.303 | 85,579 | -0.04(-0.59%) |
May 17, 2007 | 7.303 | 7.437 | 7.206 | 7.346 | 105,672 | +0.02(+0.29%) |
May 16, 2007 | 7.206 | 7.324 | 7.141 | 7.324 | 90,973 | +0.18(+2.48%) |
May 15, 2007 | 7.319 | 7.373 | 7.093 | 7.147 | 149,458 | -0.12(-1.63%) |
May 14, 2007 | 7.243 | 7.378 | 7.152 | 7.265 | 112,778 | +0.03(+0.45%) |
May 11, 2007 | 7.184 | 7.292 | 7.157 | 7.233 | 22,887 | +0.09(+1.20%) |
May 10, 2007 | 7.437 | 7.437 | 7.147 | 7.147 | 119,116 | -0.31(-4.18%) |
May 09, 2007 | 7.340 | 7.464 | 7.227 | 7.459 | 42,391 | +0.05(+0.73%) |
May 08, 2007 | 7.432 | 7.502 | 7.254 | 7.405 | 58,400 | -0.08(-1.08%) |
May 07, 2007 | 7.335 | 7.502 | 7.303 | 7.486 | 50,018 | +0.12(+1.61%) |
May 04, 2007 | 7.394 | 7.399 | 7.313 | 7.367 | 33,292 | -0.03(-0.36%) |
May 03, 2007 | 7.356 | 7.410 | 7.303 | 7.394 | 68,377 | +0.06(+0.81%) |
May 02, 2007 | 7.136 | 7.335 | 7.093 | 7.335 | 66,151 | +0.27(+3.89%) |
May 01, 2007 | 7.050 | 7.141 | 6.974 | 7.060 | 74,275 | +0.04(+0.61%) |
Apr 30, 2007 | 7.200 | 7.211 | 7.001 | 7.017 | 102,152 | -0.11(-1.58%) |
Apr 27, 2007 | 7.195 | 7.238 | 7.087 | 7.130 | 43,577 | -0.10(-1.41%) |
Apr 26, 2007 | 7.265 | 7.383 | 7.184 | 7.233 | 61,398 | -0.06(-0.88%) |
Apr 25, 2007 | 7.260 | 7.373 | 7.120 | 7.297 | 56,572 | +0.12(+1.65%) |
Apr 24, 2007 | 7.130 | 7.179 | 7.050 | 7.179 | 36,964 | +0.01(+0.07%) |
Apr 23, 2007 | 7.254 | 7.276 | 7.044 | 7.173 | 97,048 | -0.13(-1.84%) |
Apr 20, 2007 | 7.281 | 7.346 | 7.184 | 7.308 | 64,075 | +0.18(+2.49%) |
Apr 19, 2007 | 7.324 | 7.324 | 7.130 | 7.130 | 33,054 | -0.22(-2.93%) |
Apr 18, 2007 | 7.373 | 7.421 | 7.227 | 7.346 | 33,979 | -0.08(-1.02%) |
Apr 17, 2007 | 7.443 | 7.502 | 7.399 | 7.421 | 28,683 | -0.04(-0.51%) |
Apr 16, 2007 | 7.141 | 7.471 | 7.141 | 7.459 | 66,181 | +0.24(+3.36%) |
Apr 13, 2007 | 7.077 | 7.227 | 7.077 | 7.217 | 51,233 | +0.13(+1.82%) |
Apr 12, 2007 | 6.996 | 7.114 | 6.996 | 7.087 | 19,119 | +0.09(+1.31%) |
Apr 11, 2007 | 7.254 | 7.254 | 6.996 | 6.996 | 55,230 | -0.24(-3.27%) |
Apr 10, 2007 | 7.071 | 7.270 | 7.039 | 7.233 | 51,794 | +0.17(+2.44%) |
Apr 09, 2007 | 7.286 | 7.319 | 7.060 | 7.060 | 66,892 | -0.25(-3.46%) |
Apr 05, 2007 | 7.453 | 7.453 | 7.265 | 7.313 | 31,296 | -0.14(-1.88%) |
Apr 04, 2007 | 7.330 | 7.486 | 7.184 | 7.453 | 49,679 | +0.11(+1.47%) |
Apr 03, 2007 | 7.276 | 7.432 | 7.276 | 7.346 | 42,161 | +0.11(+1.49%) |
Apr 02, 2007 | 7.260 | 7.286 | 7.168 | 7.238 | 26,533 | -0.05(-0.74%) |
Mar 30, 2007 | 7.292 | 7.292 | 7.109 | 7.292 | 58,545 | +0.00(+0.00%) |
Mar 29, 2007 | 7.362 | 7.383 | 7.190 | 7.292 | 27,626 | -0.01(-0.07%) |
Mar 28, 2007 | 7.265 | 7.330 | 7.265 | 7.297 | 28,137 | +0.02(+0.30%) |
Mar 27, 2007 | 7.367 | 7.367 | 7.270 | 7.276 | 19,048 | -0.13(-1.74%) |
Mar 26, 2007 | 7.424 | 7.424 | 7.297 | 7.405 | 13,756 | -0.02(-0.29%) |
Mar 23, 2007 | 7.512 | 7.512 | 7.281 | 7.426 | 37,302 | -0.02(-0.29%) |
Mar 22, 2007 | 7.566 | 7.593 | 7.373 | 7.448 | 43,358 | -0.08(-1.07%) |
Mar 21, 2007 | 7.410 | 7.529 | 7.292 | 7.529 | 46,054 | +0.15(+1.97%) |
Mar 20, 2007 | 7.233 | 7.383 | 7.222 | 7.383 | 43,274 | +0.13(+1.86%) |
Mar 19, 2007 | 7.297 | 7.405 | 7.206 | 7.249 | 61,630 | +0.01(+0.15%) |
Mar 16, 2007 | 7.394 | 7.394 | 7.093 | 7.238 | 291,165 | -0.16(-2.18%) |
Mar 15, 2007 | 7.254 | 7.405 | 7.254 | 7.399 | 78,733 | +0.17(+2.31%) |
Mar 14, 2007 | 7.147 | 7.233 | 7.050 | 7.233 | 67,937 | +0.13(+1.90%) |
Mar 13, 2007 | 7.421 | 7.421 | 7.071 | 7.098 | 149,065 | -0.32(-4.35%) |
Mar 12, 2007 | 7.351 | 7.453 | 7.324 | 7.421 | 34,325 | -0.03(-0.36%) |
Mar 09, 2007 | 7.480 | 7.491 | 7.356 | 7.448 | 34,403 | +0.04(+0.58%) |
Mar 08, 2007 | 7.486 | 7.577 | 7.319 | 7.405 | 70,239 | -0.01(-0.07%) |
Mar 07, 2007 | 7.378 | 7.566 | 7.378 | 7.410 | 59,625 | -0.18(-2.34%) |
Mar 06, 2007 | 7.502 | 7.669 | 7.410 | 7.588 | 61,392 | +0.17(+2.26%) |
Mar 05, 2007 | 7.760 | 7.760 | 7.378 | 7.420 | 76,955 | +0.06(+0.86%) |
Mar 02, 2007 | 7.534 | 7.556 | 7.346 | 7.356 | 119,908 | -0.20(-2.70%) |