Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.209 | 6.265 | 6.203 | 6.203 | 44,962 | -0.07(-1.07%) |
May 30, 2007 | 6.170 | 6.327 | 6.170 | 6.270 | 29,178 | +0.09(+1.45%) |
May 29, 2007 | 6.428 | 6.428 | 6.153 | 6.181 | 119,039 | -0.25(-3.92%) |
May 25, 2007 | 6.428 | 6.433 | 6.394 | 6.433 | 25,555 | -0.01(-0.09%) |
May 24, 2007 | 6.540 | 6.680 | 6.388 | 6.439 | 39,695 | -0.09(-1.37%) |
May 23, 2007 | 6.725 | 6.725 | 6.416 | 6.528 | 72,377 | -0.19(-2.84%) |
May 22, 2007 | 6.714 | 6.758 | 6.714 | 6.719 | 20,541 | +0.05(+0.76%) |
May 21, 2007 | 6.573 | 6.786 | 6.512 | 6.669 | 59,907 | +0.19(+2.94%) |
May 18, 2007 | 6.618 | 6.674 | 6.360 | 6.478 | 81,777 | -0.18(-2.70%) |
May 17, 2007 | 6.882 | 6.882 | 6.629 | 6.657 | 133,253 | -0.16(-2.39%) |
May 16, 2007 | 6.843 | 6.921 | 6.786 | 6.820 | 94,793 | -0.02(-0.33%) |
May 15, 2007 | 7.095 | 7.134 | 6.792 | 6.843 | 126,228 | -0.20(-2.79%) |
May 14, 2007 | 7.005 | 7.106 | 7.005 | 7.039 | 43,227 | -0.15(-2.11%) |
May 11, 2007 | 6.865 | 7.190 | 6.859 | 7.190 | 40,947 | +0.32(+4.65%) |
May 10, 2007 | 6.859 | 6.899 | 6.786 | 6.871 | 102,916 | +0.02(+0.33%) |
May 09, 2007 | 6.927 | 6.927 | 6.786 | 6.848 | 119,770 | -0.03(-0.49%) |
May 08, 2007 | 7.263 | 7.263 | 6.484 | 6.882 | 212,611 | -0.96(-12.29%) |
May 07, 2007 | 7.729 | 7.852 | 7.586 | 7.846 | 62,004 | +0.16(+2.12%) |
May 04, 2007 | 7.660 | 7.717 | 7.656 | 7.684 | 23,372 | +0.08(+1.11%) |
May 03, 2007 | 7.471 | 7.622 | 7.471 | 7.600 | 15,153 | +0.08(+1.12%) |
May 02, 2007 | 7.482 | 7.583 | 7.482 | 7.516 | 42,737 | +0.05(+0.68%) |
May 01, 2007 | 7.493 | 7.532 | 7.398 | 7.465 | 21,661 | -0.08(-1.04%) |
Apr 30, 2007 | 7.605 | 7.605 | 7.499 | 7.544 | 6,062 | -0.08(-1.10%) |
Apr 27, 2007 | 7.605 | 7.712 | 7.605 | 7.628 | 12,546 | +0.02(+0.22%) |
Apr 26, 2007 | 7.622 | 7.650 | 7.611 | 7.611 | 6,062 | -0.04(-0.51%) |
Apr 25, 2007 | 7.695 | 7.695 | 7.617 | 7.650 | 18,968 | +0.03(+0.37%) |
Apr 24, 2007 | 7.723 | 7.723 | 7.622 | 7.622 | 11,494 | -0.06(-0.80%) |
Apr 23, 2007 | 7.656 | 7.701 | 7.628 | 7.684 | 20,734 | +0.01(+0.07%) |
Apr 20, 2007 | 7.723 | 7.723 | 7.661 | 7.678 | 9,271 | +0.02(+0.22%) |
Apr 19, 2007 | 7.701 | 7.706 | 7.661 | 7.661 | 5,883 | -0.02(-0.29%) |
Apr 18, 2007 | 7.701 | 7.706 | 7.678 | 7.684 | 8,620 | +0.03(+0.37%) |
Apr 17, 2007 | 7.661 | 7.695 | 7.645 | 7.656 | 15,386 | +0.04(+0.52%) |
Apr 16, 2007 | 7.611 | 7.689 | 7.555 | 7.617 | 14,914 | +0.00(+0.00%) |
Apr 13, 2007 | 7.762 | 7.835 | 7.403 | 7.617 | 47,610 | -0.17(-2.16%) |
Apr 12, 2007 | 7.886 | 7.886 | 7.689 | 7.785 | 14,442 | -0.09(-1.14%) |
Apr 11, 2007 | 7.757 | 7.936 | 7.729 | 7.875 | 18,483 | +0.24(+3.08%) |
Apr 10, 2007 | 7.841 | 7.841 | 7.370 | 7.639 | 32,669 | -0.03(-0.37%) |
Apr 09, 2007 | 7.919 | 7.992 | 7.555 | 7.667 | 25,852 | -0.18(-2.29%) |
Apr 05, 2007 | 7.846 | 7.846 | 7.712 | 7.846 | 20,857 | +0.01(+0.07%) |
Apr 04, 2007 | 7.762 | 7.841 | 7.751 | 7.841 | 17,758 | +0.06(+0.72%) |
Apr 03, 2007 | 7.701 | 7.807 | 7.656 | 7.785 | 14,106 | +0.11(+1.39%) |
Apr 02, 2007 | 7.446 | 7.695 | 7.431 | 7.678 | 22,345 | +0.20(+2.70%) |
Mar 30, 2007 | 7.516 | 7.572 | 7.392 | 7.476 | 34,102 | -0.12(-1.55%) |
Mar 29, 2007 | 7.527 | 7.605 | 7.403 | 7.594 | 23,975 | +0.15(+2.03%) |
Mar 28, 2007 | 7.532 | 7.532 | 7.392 | 7.443 | 21,484 | -0.13(-1.70%) |
Mar 27, 2007 | 7.516 | 7.572 | 7.488 | 7.572 | 11,410 | +0.04(+0.52%) |
Mar 26, 2007 | 7.560 | 7.566 | 7.465 | 7.532 | 21,170 | -0.05(-0.67%) |
Mar 23, 2007 | 7.291 | 7.588 | 7.286 | 7.583 | 34,890 | +0.01(+0.15%) |
Mar 22, 2007 | 7.555 | 7.572 | 7.499 | 7.572 | 30,713 | +0.00(+0.00%) |
Mar 21, 2007 | 7.459 | 7.605 | 7.403 | 7.572 | 42,924 | +0.11(+1.43%) |
Mar 20, 2007 | 7.476 | 7.549 | 7.431 | 7.465 | 51,411 | +0.05(+0.68%) |
Mar 19, 2007 | 7.706 | 7.706 | 7.336 | 7.415 | 47,747 | -0.16(-2.07%) |
Mar 16, 2007 | 7.706 | 7.706 | 7.560 | 7.572 | 10,059 | -0.11(-1.46%) |
Mar 15, 2007 | 7.701 | 7.712 | 7.600 | 7.684 | 16,510 | +0.03(+0.37%) |
Mar 14, 2007 | 7.717 | 7.824 | 7.476 | 7.656 | 32,253 | -0.13(-1.66%) |
Mar 13, 2007 | 7.903 | 7.964 | 7.785 | 7.785 | 33,254 | -0.13(-1.63%) |
Mar 12, 2007 | 7.667 | 8.009 | 7.650 | 7.914 | 37,212 | +0.03(+0.43%) |
Mar 09, 2007 | 7.790 | 7.942 | 7.605 | 7.880 | 72,138 | +0.09(+1.15%) |
Mar 08, 2007 | 8.004 | 8.099 | 7.706 | 7.790 | 106,649 | -0.14(-1.77%) |
Mar 07, 2007 | 8.172 | 8.172 | 7.919 | 7.931 | 61,820 | -0.30(-3.61%) |
Mar 06, 2007 | 8.267 | 8.413 | 8.121 | 8.228 | 82,440 | -0.06(-0.74%) |
Mar 05, 2007 | 7.757 | 8.413 | 7.678 | 8.290 | 88,410 | +0.46(+5.87%) |
Mar 02, 2007 | 7.824 | 7.936 | 7.824 | 7.830 | 26,482 | -0.05(-0.64%) |