Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.501 | 7.526 | 7.390 | 7.413 | 1,477,779 | -0.07(-0.88%) |
May 30, 2007 | 7.399 | 7.479 | 7.339 | 7.479 | 1,640,284 | +0.01(+0.12%) |
May 29, 2007 | 7.497 | 7.527 | 7.424 | 7.470 | 1,203,174 | +0.04(+0.58%) |
May 25, 2007 | 7.364 | 7.454 | 7.340 | 7.427 | 1,141,484 | +0.08(+1.15%) |
May 24, 2007 | 7.443 | 7.502 | 7.329 | 7.342 | 2,569,045 | -0.14(-1.88%) |
May 23, 2007 | 7.525 | 7.554 | 7.475 | 7.483 | 791,647 | -0.05(-0.66%) |
May 22, 2007 | 7.611 | 7.624 | 7.525 | 7.533 | 947,381 | -0.08(-1.02%) |
May 21, 2007 | 7.532 | 7.637 | 7.532 | 7.611 | 1,223,301 | +0.08(+1.00%) |
May 18, 2007 | 7.512 | 7.576 | 7.476 | 7.536 | 1,082,802 | +0.04(+0.50%) |
May 17, 2007 | 7.461 | 7.567 | 7.403 | 7.498 | 1,390,884 | +0.03(+0.34%) |
May 16, 2007 | 7.407 | 7.473 | 7.401 | 7.473 | 1,259,413 | +0.08(+1.13%) |
May 15, 2007 | 7.420 | 7.496 | 7.377 | 7.389 | 1,724,358 | -0.04(-0.60%) |
May 14, 2007 | 7.505 | 7.564 | 7.407 | 7.434 | 2,031,876 | -0.09(-1.25%) |
May 11, 2007 | 7.544 | 7.642 | 7.490 | 7.528 | 1,303,989 | -0.02(-0.21%) |
May 10, 2007 | 7.505 | 7.566 | 7.446 | 7.544 | 2,771,048 | +0.03(+0.35%) |
May 09, 2007 | 7.435 | 7.523 | 7.416 | 7.517 | 1,413,454 | +0.07(+0.90%) |
May 08, 2007 | 7.373 | 7.457 | 7.349 | 7.450 | 1,857,521 | +0.04(+0.49%) |
May 07, 2007 | 7.333 | 7.430 | 7.333 | 7.413 | 2,258,706 | +0.05(+0.70%) |
May 04, 2007 | 7.355 | 7.396 | 7.338 | 7.362 | 1,425,868 | +0.01(+0.08%) |
May 03, 2007 | 7.335 | 7.374 | 7.326 | 7.356 | 1,552,260 | +0.02(+0.27%) |
May 02, 2007 | 7.260 | 7.414 | 7.230 | 7.336 | 3,458,308 | +0.11(+1.55%) |
May 01, 2007 | 7.089 | 7.424 | 7.089 | 7.225 | 7,708,546 | +0.41(+5.98%) |
Apr 30, 2007 | 6.860 | 6.867 | 6.802 | 6.817 | 1,733,950 | -0.02(-0.31%) |
Apr 27, 2007 | 6.835 | 6.867 | 6.821 | 6.838 | 1,083,930 | -0.01(-0.10%) |
Apr 26, 2007 | 6.852 | 6.867 | 6.832 | 6.845 | 1,097,472 | -0.01(-0.08%) |
Apr 25, 2007 | 6.811 | 6.865 | 6.766 | 6.851 | 1,966,987 | +0.07(+1.09%) |
Apr 24, 2007 | 6.783 | 6.809 | 6.728 | 6.777 | 1,605,864 | +0.02(+0.24%) |
Apr 23, 2007 | 6.768 | 6.822 | 6.751 | 6.761 | 877,413 | -0.01(-0.09%) |
Apr 20, 2007 | 6.776 | 6.779 | 6.722 | 6.767 | 845,815 | +0.04(+0.54%) |
Apr 19, 2007 | 6.726 | 6.741 | 6.692 | 6.731 | 909,576 | -0.03(-0.46%) |
Apr 18, 2007 | 6.745 | 6.776 | 6.712 | 6.762 | 851,458 | +0.02(+0.26%) |
Apr 17, 2007 | 6.779 | 6.802 | 6.738 | 6.744 | 1,358,157 | -0.03(-0.42%) |
Apr 16, 2007 | 6.664 | 6.779 | 6.664 | 6.773 | 951,895 | +0.14(+2.15%) |
Apr 13, 2007 | 6.601 | 6.670 | 6.600 | 6.630 | 637,042 | +0.03(+0.44%) |
Apr 12, 2007 | 6.540 | 6.601 | 6.464 | 6.601 | 1,644,234 | +0.05(+0.84%) |
Apr 11, 2007 | 6.576 | 6.592 | 6.500 | 6.546 | 1,195,652 | -0.03(-0.48%) |
Apr 10, 2007 | 6.624 | 6.646 | 6.565 | 6.578 | 1,661,161 | -0.06(-0.84%) |
Apr 09, 2007 | 6.690 | 6.696 | 6.634 | 6.634 | 994,778 | -0.03(-0.39%) |
Apr 05, 2007 | 6.665 | 6.683 | 6.642 | 6.659 | 618,985 | -0.01(-0.20%) |
Apr 04, 2007 | 6.687 | 6.708 | 6.646 | 6.673 | 722,244 | -0.01(-0.20%) |
Apr 03, 2007 | 6.700 | 6.726 | 6.655 | 6.686 | 921,425 | +0.01(+0.15%) |
Apr 02, 2007 | 6.706 | 6.712 | 6.611 | 6.676 | 751,021 | -0.01(-0.12%) |
Mar 30, 2007 | 6.659 | 6.735 | 6.646 | 6.684 | 701,366 | +0.03(+0.44%) |
Mar 29, 2007 | 6.721 | 6.724 | 6.624 | 6.655 | 1,473,265 | -0.03(-0.41%) |
Mar 28, 2007 | 6.735 | 6.739 | 6.658 | 6.682 | 795,597 | -0.08(-1.19%) |
Mar 27, 2007 | 6.859 | 6.862 | 6.730 | 6.763 | 1,222,736 | -0.10(-1.47%) |
Mar 26, 2007 | 6.910 | 6.910 | 6.758 | 6.864 | 1,248,692 | -0.05(-0.67%) |
Mar 23, 2007 | 6.881 | 6.912 | 6.838 | 6.910 | 1,265,055 | +0.03(+0.43%) |
Mar 22, 2007 | 6.836 | 6.886 | 6.779 | 6.881 | 1,887,427 | +0.06(+0.92%) |
Mar 21, 2007 | 6.697 | 6.828 | 6.648 | 6.818 | 1,677,525 | +0.12(+1.73%) |
Mar 20, 2007 | 6.646 | 6.727 | 6.624 | 6.702 | 1,473,265 | +0.06(+0.85%) |
Mar 19, 2007 | 6.602 | 6.672 | 6.599 | 6.645 | 1,595,144 | +0.07(+1.09%) |
Mar 16, 2007 | 6.607 | 6.646 | 6.539 | 6.573 | 1,069,824 | -0.03(-0.51%) |
Mar 15, 2007 | 6.469 | 6.616 | 6.469 | 6.607 | 1,075,466 | +0.13(+1.98%) |
Mar 14, 2007 | 6.476 | 6.512 | 6.347 | 6.478 | 972,208 | +0.01(+0.15%) |
Mar 13, 2007 | 6.617 | 6.633 | 6.463 | 6.469 | 1,201,859 | -0.15(-2.24%) |
Mar 12, 2007 | 6.593 | 6.650 | 6.553 | 6.617 | 902,805 | +0.06(+0.86%) |
Mar 09, 2007 | 6.531 | 6.595 | 6.508 | 6.560 | 773,027 | +0.06(+0.86%) |
Mar 08, 2007 | 6.496 | 6.562 | 6.491 | 6.504 | 926,503 | +0.03(+0.47%) |
Mar 07, 2007 | 6.452 | 6.546 | 6.438 | 6.474 | 1,019,041 | +0.03(+0.40%) |
Mar 06, 2007 | 6.339 | 6.488 | 6.339 | 6.448 | 1,292,140 | +0.13(+2.10%) |
Mar 05, 2007 | 6.424 | 6.469 | 6.315 | 6.315 | 2,251,935 | -0.14(-2.20%) |
Mar 02, 2007 | 6.519 | 6.550 | 6.447 | 6.457 | 2,365,914 | -0.06(-0.95%) |