Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.698 | 7.698 | 7.623 | 7.641 | 47,602 | -0.03(-0.40%) |
May 30, 2007 | 7.702 | 7.702 | 7.650 | 7.672 | 57,803 | +0.01(+0.17%) |
May 29, 2007 | 7.698 | 7.720 | 7.645 | 7.658 | 56,216 | -0.01(-0.17%) |
May 25, 2007 | 7.720 | 7.720 | 7.650 | 7.672 | 71,177 | +0.01(+0.12%) |
May 24, 2007 | 7.711 | 7.716 | 7.658 | 7.663 | 31,961 | -0.05(-0.63%) |
May 23, 2007 | 7.720 | 7.742 | 7.711 | 7.711 | 72,764 | -0.01(-0.11%) |
May 22, 2007 | 7.773 | 7.777 | 7.720 | 7.720 | 72,537 | -0.05(-0.68%) |
May 21, 2007 | 7.769 | 7.773 | 7.764 | 7.773 | 30,148 | -0.01(-0.17%) |
May 18, 2007 | 7.795 | 7.800 | 7.764 | 7.786 | 66,870 | +0.04(+0.51%) |
May 17, 2007 | 7.813 | 7.835 | 7.747 | 7.747 | 100,645 | -0.06(-0.79%) |
May 16, 2007 | 7.822 | 7.844 | 7.808 | 7.808 | 26,294 | -0.01(-0.11%) |
May 15, 2007 | 7.817 | 7.861 | 7.813 | 7.817 | 60,976 | -0.02(-0.23%) |
May 14, 2007 | 7.879 | 7.879 | 7.822 | 7.835 | 31,735 | -0.04(-0.45%) |
May 11, 2007 | 7.822 | 7.875 | 7.798 | 7.870 | 83,191 | +0.05(+0.62%) |
May 10, 2007 | 7.826 | 7.883 | 7.822 | 7.822 | 72,310 | -0.03(-0.34%) |
May 09, 2007 | 7.835 | 7.848 | 7.813 | 7.848 | 25,388 | -0.04(-0.50%) |
May 08, 2007 | 7.875 | 7.914 | 7.844 | 7.888 | 66,870 | +0.03(+0.39%) |
May 07, 2007 | 7.791 | 7.857 | 7.791 | 7.857 | 55,763 | +0.02(+0.28%) |
May 04, 2007 | 7.791 | 7.835 | 7.786 | 7.835 | 49,189 | +0.05(+0.68%) |
May 03, 2007 | 7.822 | 7.830 | 7.773 | 7.782 | 48,056 | -0.04(-0.51%) |
May 02, 2007 | 7.848 | 7.852 | 7.786 | 7.822 | 67,126 | -0.00(-0.06%) |
May 01, 2007 | 7.866 | 7.866 | 7.800 | 7.826 | 28,334 | +0.02(+0.23%) |
Apr 30, 2007 | 7.773 | 7.848 | 7.773 | 7.808 | 49,642 | +0.00(+0.00%) |
Apr 27, 2007 | 7.773 | 7.822 | 7.773 | 7.808 | 41,709 | +0.04(+0.45%) |
Apr 26, 2007 | 7.747 | 7.795 | 7.725 | 7.773 | 59,390 | -0.00(-0.06%) |
Apr 25, 2007 | 7.755 | 7.813 | 7.752 | 7.777 | 64,377 | -0.03(-0.40%) |
Apr 24, 2007 | 7.795 | 7.813 | 7.777 | 7.808 | 52,363 | -0.00(-0.03%) |
Apr 23, 2007 | 7.870 | 7.870 | 7.786 | 7.811 | 82,284 | +0.01(+0.09%) |
Apr 20, 2007 | 7.808 | 7.848 | 7.804 | 7.804 | 40,349 | +0.00(+0.06%) |
Apr 19, 2007 | 7.813 | 7.826 | 7.791 | 7.800 | 90,898 | +0.01(+0.11%) |
Apr 18, 2007 | 7.826 | 7.830 | 7.786 | 7.791 | 65,283 | -0.04(-0.45%) |
Apr 17, 2007 | 7.791 | 7.857 | 7.791 | 7.826 | 34,908 | +0.00(+0.06%) |
Apr 16, 2007 | 7.866 | 7.866 | 7.808 | 7.822 | 74,577 | -0.03(-0.39%) |
Apr 13, 2007 | 7.795 | 7.879 | 7.786 | 7.852 | 90,445 | -0.02(-0.22%) |
Apr 12, 2007 | 7.822 | 7.888 | 7.822 | 7.870 | 54,629 | +0.00(+0.00%) |
Apr 11, 2007 | 7.866 | 7.888 | 7.866 | 7.870 | 42,842 | +0.00(+0.06%) |
Apr 10, 2007 | 7.822 | 7.888 | 7.822 | 7.866 | 76,164 | -0.02(-0.28%) |
Apr 09, 2007 | 7.848 | 7.914 | 7.848 | 7.888 | 81,604 | +0.01(+0.11%) |
Apr 05, 2007 | 7.897 | 7.897 | 7.861 | 7.879 | 36,268 | -0.02(-0.22%) |
Apr 04, 2007 | 7.919 | 7.919 | 7.852 | 7.897 | 55,536 | +0.00(+0.06%) |
Apr 03, 2007 | 7.800 | 7.892 | 7.800 | 7.892 | 53,496 | +0.05(+0.68%) |
Apr 02, 2007 | 7.826 | 7.861 | 7.817 | 7.839 | 61,203 | +0.00(+0.00%) |
Mar 30, 2007 | 7.747 | 7.839 | 7.747 | 7.839 | 51,002 | +0.05(+0.62%) |
Mar 29, 2007 | 7.808 | 7.817 | 7.769 | 7.791 | 30,601 | -0.00(-0.04%) |
Mar 28, 2007 | 7.769 | 7.826 | 7.720 | 7.794 | 100,645 | +0.05(+0.67%) |
Mar 27, 2007 | 7.795 | 7.813 | 7.742 | 7.742 | 54,176 | -0.03(-0.40%) |
Mar 26, 2007 | 7.720 | 7.804 | 7.707 | 7.773 | 67,777 | +0.07(+0.86%) |
Mar 23, 2007 | 7.720 | 7.720 | 7.676 | 7.707 | 94,525 | +0.01(+0.11%) |
Mar 22, 2007 | 7.702 | 7.720 | 7.672 | 7.698 | 106,312 | -0.03(-0.34%) |
Mar 21, 2007 | 7.764 | 7.777 | 7.725 | 7.725 | 165,022 | -0.03(-0.34%) |
Mar 20, 2007 | 7.711 | 7.755 | 7.698 | 7.751 | 58,710 | +0.06(+0.80%) |
Mar 19, 2007 | 7.676 | 7.720 | 7.667 | 7.689 | 34,908 | +0.01(+0.17%) |
Mar 16, 2007 | 7.676 | 7.694 | 7.672 | 7.676 | 28,108 | -0.00(-0.06%) |
Mar 15, 2007 | 7.716 | 7.716 | 7.663 | 7.680 | 72,537 | +0.00(+0.06%) |
Mar 14, 2007 | 7.698 | 7.711 | 7.676 | 7.676 | 74,577 | -0.02(-0.23%) |
Mar 13, 2007 | 7.672 | 7.716 | 7.694 | 7.694 | 109,713 | +0.02(+0.29%) |
Mar 12, 2007 | 7.544 | 7.694 | 7.544 | 7.672 | 209,452 | +0.17(+2.23%) |
Mar 09, 2007 | 7.508 | 7.552 | 7.504 | 7.504 | 35,815 | -0.00(-0.06%) |
Mar 08, 2007 | 7.522 | 7.539 | 7.500 | 7.508 | 48,962 | -0.01(-0.18%) |
Mar 07, 2007 | 7.500 | 7.570 | 7.500 | 7.522 | 36,495 | +0.00(+0.00%) |
Mar 06, 2007 | 7.508 | 7.570 | 7.500 | 7.522 | 29,241 | +0.01(+0.18%) |
Mar 05, 2007 | 7.557 | 7.557 | 7.508 | 7.508 | 14,280 | -0.04(-0.47%) |
Mar 02, 2007 | 7.469 | 7.544 | 7.469 | 7.544 | 29,695 | +0.06(+0.77%) |