Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.540 | 7.790 | 7.500 | 7.660 | 267,408 | +0.03(+0.39%) |
May 30, 2007 | 7.580 | 7.777 | 7.534 | 7.630 | 301,681 | -0.05(-0.65%) |
May 29, 2007 | 7.600 | 7.740 | 7.500 | 7.680 | 348,131 | +0.12(+1.59%) |
May 25, 2007 | 7.390 | 7.760 | 7.370 | 7.560 | 397,085 | +0.22(+3.00%) |
May 24, 2007 | 7.630 | 7.700 | 7.270 | 7.340 | 316,009 | -0.32(-4.18%) |
May 23, 2007 | 7.610 | 7.660 | 7.500 | 7.660 | 353,516 | +0.09(+1.19%) |
May 22, 2007 | 7.470 | 7.620 | 7.400 | 7.570 | 233,874 | +0.13(+1.75%) |
May 21, 2007 | 7.380 | 7.460 | 7.310 | 7.440 | 268,532 | +0.07(+0.95%) |
May 18, 2007 | 7.070 | 7.380 | 6.970 | 7.370 | 612,305 | +0.33(+4.69%) |
May 17, 2007 | 7.120 | 7.120 | 6.920 | 7.040 | 450,819 | -0.08(-1.12%) |
May 16, 2007 | 7.080 | 7.160 | 7.010 | 7.120 | 204,019 | +0.05(+0.71%) |
May 15, 2007 | 7.190 | 7.200 | 7.050 | 7.070 | 253,431 | -0.11(-1.53%) |
May 14, 2007 | 7.290 | 7.320 | 7.130 | 7.180 | 211,830 | -0.10(-1.37%) |
May 11, 2007 | 7.330 | 7.400 | 7.220 | 7.280 | 127,755 | +0.02(+0.28%) |
May 10, 2007 | 7.660 | 7.720 | 7.250 | 7.260 | 370,924 | -0.46(-5.96%) |
May 09, 2007 | 7.610 | 7.830 | 7.490 | 7.720 | 498,329 | +0.23(+3.07%) |
May 08, 2007 | 7.570 | 7.610 | 7.400 | 7.490 | 251,547 | -0.16(-2.09%) |
May 07, 2007 | 7.640 | 7.660 | 7.520 | 7.650 | 223,025 | +0.11(+1.46%) |
May 04, 2007 | 7.580 | 7.700 | 7.500 | 7.540 | 261,899 | +0.04(+0.53%) |
May 03, 2007 | 7.600 | 7.710 | 7.460 | 7.500 | 181,190 | -0.11(-1.45%) |
May 02, 2007 | 7.300 | 7.620 | 7.270 | 7.610 | 276,315 | +0.35(+4.82%) |
May 01, 2007 | 7.460 | 7.460 | 7.200 | 7.260 | 301,460 | -0.19(-2.55%) |
Apr 30, 2007 | 7.720 | 7.720 | 7.400 | 7.450 | 369,980 | -0.16(-2.10%) |
Apr 27, 2007 | 7.630 | 7.720 | 7.510 | 7.610 | 244,649 | -0.03(-0.39%) |
Apr 26, 2007 | 7.490 | 7.650 | 7.450 | 7.640 | 381,299 | +0.18(+2.41%) |
Apr 25, 2007 | 7.420 | 7.600 | 7.420 | 7.460 | 212,906 | -0.03(-0.40%) |
Apr 24, 2007 | 7.470 | 7.570 | 7.320 | 7.490 | 233,544 | +0.02(+0.27%) |
Apr 23, 2007 | 7.480 | 7.650 | 7.450 | 7.470 | 196,874 | -0.05(-0.66%) |
Apr 20, 2007 | 7.450 | 7.560 | 7.370 | 7.520 | 246,328 | +0.19(+2.59%) |
Apr 19, 2007 | 7.460 | 7.480 | 7.310 | 7.330 | 156,011 | -0.18(-2.40%) |
Apr 18, 2007 | 7.530 | 7.650 | 7.500 | 7.510 | 162,997 | -0.08(-1.05%) |
Apr 17, 2007 | 7.470 | 7.630 | 7.450 | 7.590 | 317,919 | +0.10(+1.34%) |
Apr 16, 2007 | 7.670 | 7.780 | 7.400 | 7.490 | 407,134 | -0.15(-1.96%) |
Apr 13, 2007 | 7.620 | 7.740 | 7.530 | 7.640 | 170,020 | +0.01(+0.13%) |
Apr 12, 2007 | 7.540 | 7.710 | 7.500 | 7.630 | 134,111 | +0.07(+0.93%) |
Apr 11, 2007 | 7.610 | 7.670 | 7.520 | 7.560 | 200,040 | -0.06(-0.79%) |
Apr 10, 2007 | 7.360 | 7.700 | 7.360 | 7.620 | 236,842 | +0.24(+3.25%) |
Apr 09, 2007 | 7.590 | 7.630 | 7.330 | 7.380 | 118,974 | -0.22(-2.89%) |
Apr 05, 2007 | 7.540 | 7.640 | 7.510 | 7.600 | 180,347 | +0.04(+0.53%) |
Apr 04, 2007 | 7.630 | 7.670 | 7.480 | 7.560 | 214,914 | -0.09(-1.18%) |
Apr 03, 2007 | 7.460 | 7.960 | 7.430 | 7.650 | 686,479 | +0.19(+2.55%) |
Apr 02, 2007 | 7.440 | 7.470 | 7.290 | 7.460 | 169,814 | +0.11(+1.50%) |
Mar 30, 2007 | 7.350 | 7.431 | 7.160 | 7.350 | 262,385 | +0.03(+0.41%) |
Mar 29, 2007 | 7.390 | 7.510 | 7.200 | 7.320 | 104,726 | -0.04(-0.54%) |
Mar 28, 2007 | 7.360 | 7.420 | 7.300 | 7.360 | 107,747 | -0.05(-0.67%) |
Mar 27, 2007 | 7.500 | 7.520 | 7.340 | 7.410 | 140,427 | -0.13(-1.72%) |
Mar 26, 2007 | 7.530 | 7.570 | 7.400 | 7.540 | 159,533 | -0.01(-0.13%) |
Mar 23, 2007 | 7.620 | 7.820 | 7.510 | 7.550 | 198,345 | -0.10(-1.31%) |
Mar 22, 2007 | 7.660 | 7.830 | 7.630 | 7.650 | 274,573 | +0.02(+0.26%) |
Mar 21, 2007 | 7.420 | 7.660 | 7.340 | 7.630 | 396,898 | +0.24(+3.25%) |
Mar 20, 2007 | 7.270 | 7.550 | 7.260 | 7.390 | 385,874 | +0.09(+1.23%) |
Mar 19, 2007 | 7.230 | 7.470 | 7.220 | 7.300 | 331,929 | +0.10(+1.39%) |
Mar 16, 2007 | 7.320 | 7.400 | 7.200 | 7.200 | 523,816 | -0.13(-1.77%) |
Mar 15, 2007 | 7.330 | 7.400 | 7.250 | 7.330 | 215,361 | +0.01(+0.14%) |
Mar 14, 2007 | 7.200 | 7.390 | 7.180 | 7.320 | 332,434 | +0.12(+1.67%) |
Mar 13, 2007 | 7.370 | 7.430 | 7.050 | 7.200 | 563,914 | -0.17(-2.31%) |
Mar 12, 2007 | 7.440 | 7.530 | 7.320 | 7.370 | 162,692 | -0.09(-1.21%) |
Mar 09, 2007 | 7.450 | 7.520 | 7.390 | 7.460 | 193,030 | +0.09(+1.22%) |
Mar 08, 2007 | 7.400 | 7.490 | 7.310 | 7.370 | 247,142 | +0.07(+0.96%) |
Mar 07, 2007 | 7.420 | 7.520 | 7.270 | 7.300 | 215,650 | -0.14(-1.88%) |
Mar 06, 2007 | 7.200 | 7.490 | 7.200 | 7.440 | 290,158 | +0.26(+3.62%) |
Mar 05, 2007 | 7.300 | 7.430 | 7.140 | 7.180 | 335,986 | -0.40(-5.28%) |
Mar 02, 2007 | 7.680 | 7.890 | 7.457 | 7.580 | 408,265 | -0.18(-2.32%) |