Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.879 | 7.977 | 7.848 | 7.957 | 6,047,776 | +0.12(+1.50%) |
May 30, 2007 | 7.719 | 7.843 | 7.683 | 7.839 | 3,408,591 | +0.06(+0.83%) |
May 29, 2007 | 7.781 | 7.848 | 7.761 | 7.774 | 2,278,535 | +0.05(+0.63%) |
May 25, 2007 | 7.730 | 7.777 | 7.679 | 7.725 | 2,066,739 | +0.04(+0.55%) |
May 24, 2007 | 7.823 | 7.839 | 7.681 | 7.683 | 3,959,002 | -0.16(-2.04%) |
May 23, 2007 | 7.761 | 7.917 | 7.739 | 7.843 | 5,279,305 | +0.01(+0.11%) |
May 22, 2007 | 7.821 | 7.846 | 7.752 | 7.834 | 4,325,493 | +0.00(+0.00%) |
May 21, 2007 | 7.628 | 7.834 | 7.596 | 7.834 | 3,780,105 | +0.04(+0.51%) |
May 18, 2007 | 7.681 | 7.801 | 7.643 | 7.794 | 5,219,911 | +0.14(+1.89%) |
May 17, 2007 | 7.625 | 7.688 | 7.481 | 7.650 | 4,345,729 | +0.00(+0.03%) |
May 16, 2007 | 7.643 | 7.717 | 7.565 | 7.648 | 2,401,725 | +0.04(+0.53%) |
May 15, 2007 | 7.654 | 7.743 | 7.588 | 7.608 | 3,951,357 | -0.06(-0.78%) |
May 14, 2007 | 7.850 | 7.863 | 7.588 | 7.668 | 5,520,861 | -0.18(-2.35%) |
May 11, 2007 | 7.717 | 7.859 | 7.639 | 7.852 | 4,358,320 | +0.14(+1.88%) |
May 10, 2007 | 7.910 | 7.937 | 7.679 | 7.708 | 4,191,487 | -0.25(-3.16%) |
May 09, 2007 | 7.906 | 7.995 | 7.837 | 7.959 | 2,589,719 | +0.03(+0.36%) |
May 08, 2007 | 7.979 | 7.979 | 7.848 | 7.930 | 2,928,384 | -0.06(-0.78%) |
May 07, 2007 | 8.083 | 8.092 | 7.946 | 7.992 | 3,075,183 | -0.09(-1.10%) |
May 04, 2007 | 8.008 | 8.090 | 7.917 | 8.081 | 4,874,555 | +0.08(+1.06%) |
May 03, 2007 | 8.003 | 8.017 | 7.894 | 7.997 | 4,224,314 | +0.02(+0.25%) |
May 02, 2007 | 7.917 | 8.010 | 7.854 | 7.977 | 4,509,539 | +0.04(+0.53%) |
May 01, 2007 | 7.792 | 7.961 | 7.785 | 7.934 | 5,164,195 | +0.13(+1.62%) |
Apr 30, 2007 | 7.883 | 7.908 | 7.761 | 7.808 | 5,822,125 | -0.09(-1.10%) |
Apr 27, 2007 | 7.948 | 7.961 | 7.870 | 7.894 | 4,022,857 | -0.05(-0.64%) |
Apr 26, 2007 | 7.897 | 7.981 | 7.819 | 7.946 | 6,738,330 | +0.03(+0.42%) |
Apr 25, 2007 | 7.939 | 7.972 | 7.808 | 7.912 | 7,572,198 | -0.00(-0.06%) |
Apr 24, 2007 | 7.919 | 7.950 | 7.806 | 7.917 | 7,718,345 | +0.02(+0.28%) |
Apr 23, 2007 | 8.003 | 8.006 | 7.828 | 7.894 | 6,360,305 | -0.15(-1.85%) |
Apr 20, 2007 | 8.059 | 8.106 | 7.986 | 8.043 | 7,844,234 | +0.02(+0.31%) |
Apr 19, 2007 | 7.926 | 8.126 | 7.883 | 8.019 | 8,189,612 | +0.06(+0.78%) |
Apr 18, 2007 | 7.850 | 7.988 | 7.585 | 7.957 | 10,709,182 | +0.27(+3.53%) |
Apr 17, 2007 | 7.692 | 7.748 | 7.585 | 7.685 | 6,090,046 | -0.02(-0.20%) |
Apr 16, 2007 | 7.572 | 7.748 | 7.541 | 7.701 | 6,888,286 | +0.18(+2.46%) |
Apr 13, 2007 | 7.563 | 7.603 | 7.488 | 7.516 | 4,662,755 | +0.01(+0.09%) |
Apr 12, 2007 | 7.432 | 7.523 | 7.325 | 7.510 | 2,898,651 | +0.08(+1.05%) |
Apr 11, 2007 | 7.503 | 7.519 | 7.383 | 7.432 | 3,394,376 | -0.06(-0.74%) |
Apr 10, 2007 | 7.474 | 7.510 | 7.374 | 7.488 | 3,363,173 | +0.02(+0.30%) |
Apr 09, 2007 | 7.561 | 7.561 | 7.432 | 7.465 | 3,484,587 | -0.08(-1.09%) |
Apr 05, 2007 | 7.603 | 7.632 | 7.512 | 7.548 | 3,469,298 | -0.04(-0.59%) |
Apr 04, 2007 | 7.508 | 7.596 | 7.481 | 7.592 | 4,156,412 | +0.12(+1.55%) |
Apr 03, 2007 | 7.370 | 7.516 | 7.341 | 7.476 | 5,880,494 | +0.17(+2.38%) |
Apr 02, 2007 | 7.210 | 7.365 | 7.176 | 7.303 | 4,247,248 | +3.71(+103.44%) |
Mar 30, 2007 | 3.554 | 3.629 | 3.546 | 3.590 | 5,539,185 | -0.00(-0.06%) |
Mar 29, 2007 | 3.669 | 3.684 | 3.571 | 3.592 | 5,165,949 | -0.05(-1.25%) |
Mar 28, 2007 | 3.618 | 3.658 | 3.603 | 3.638 | 3,163,964 | +0.01(+0.15%) |
Mar 27, 2007 | 3.646 | 3.658 | 3.569 | 3.632 | 6,328,827 | -0.03(-0.73%) |
Mar 26, 2007 | 3.696 | 3.708 | 3.628 | 3.659 | 6,538,379 | -0.02(-0.63%) |
Mar 23, 2007 | 3.668 | 3.693 | 3.636 | 3.682 | 4,925,819 | +0.01(+0.23%) |
Mar 22, 2007 | 3.661 | 3.681 | 3.630 | 3.674 | 3,306,963 | +0.02(+0.49%) |
Mar 21, 2007 | 3.628 | 3.661 | 3.576 | 3.656 | 5,452,846 | +0.04(+0.97%) |
Mar 20, 2007 | 3.594 | 3.639 | 3.586 | 3.621 | 4,169,453 | +0.02(+0.43%) |
Mar 19, 2007 | 3.575 | 3.613 | 3.575 | 3.605 | 2,962,506 | +0.04(+1.17%) |
Mar 16, 2007 | 3.588 | 3.593 | 3.534 | 3.564 | 3,352,830 | -0.02(-0.53%) |
Mar 15, 2007 | 3.566 | 3.596 | 3.556 | 3.583 | 2,052,349 | +0.01(+0.17%) |
Mar 14, 2007 | 3.561 | 3.581 | 3.511 | 3.576 | 7,700,358 | +0.03(+0.74%) |
Mar 13, 2007 | 3.640 | 3.634 | 3.544 | 3.550 | 3,971,233 | -0.09(-2.46%) |
Mar 12, 2007 | 3.583 | 3.641 | 3.571 | 3.640 | 4,255,792 | +0.04(+1.14%) |
Mar 09, 2007 | 3.538 | 3.612 | 3.526 | 3.599 | 8,359,592 | +0.08(+2.28%) |
Mar 08, 2007 | 3.519 | 3.555 | 3.510 | 3.519 | 3,022,763 | +0.03(+0.91%) |
Mar 07, 2007 | 3.502 | 3.505 | 3.461 | 3.487 | 6,589,643 | -0.03(-0.71%) |
Mar 06, 2007 | 3.447 | 3.545 | 3.447 | 3.512 | 5,661,499 | +0.04(+1.15%) |
Mar 05, 2007 | 3.482 | 3.546 | 3.472 | 3.472 | 6,148,064 | -0.04(-1.22%) |
Mar 02, 2007 | 3.566 | 3.599 | 3.499 | 3.515 | 4,375,408 | -0.07(-1.83%) |