Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.764 | 7.920 | 7.760 | 7.920 | 2,074,702 | +0.16(+2.06%) |
May 30, 2007 | 7.703 | 7.781 | 7.671 | 7.760 | 5,270,965 | +0.06(+0.75%) |
May 29, 2007 | 7.688 | 7.803 | 7.677 | 7.703 | 1,195,410 | -0.04(-0.51%) |
May 25, 2007 | 7.789 | 7.811 | 7.677 | 7.742 | 1,212,412 | -0.00(-0.04%) |
May 24, 2007 | 7.810 | 7.858 | 7.706 | 7.745 | 1,677,825 | -0.05(-0.68%) |
May 23, 2007 | 7.806 | 7.893 | 7.757 | 7.798 | 3,466,691 | -0.01(-0.11%) |
May 22, 2007 | 7.870 | 7.890 | 7.688 | 7.806 | 1,610,882 | -0.06(-0.82%) |
May 21, 2007 | 7.789 | 7.982 | 7.787 | 7.871 | 2,250,560 | +0.08(+1.05%) |
May 18, 2007 | 7.839 | 7.849 | 7.732 | 7.789 | 1,911,063 | -0.05(-0.59%) |
May 17, 2007 | 7.708 | 7.903 | 7.689 | 7.836 | 2,057,700 | +0.11(+1.45%) |
May 16, 2007 | 7.670 | 7.749 | 7.661 | 7.724 | 1,510,999 | +0.07(+0.91%) |
May 15, 2007 | 7.590 | 7.702 | 7.494 | 7.654 | 2,090,109 | +0.06(+0.77%) |
May 14, 2007 | 7.525 | 7.708 | 7.536 | 7.596 | 2,448,201 | +0.07(+0.94%) |
May 11, 2007 | 7.460 | 7.537 | 7.460 | 7.525 | 1,040,273 | +0.07(+0.97%) |
May 10, 2007 | 7.519 | 7.540 | 7.438 | 7.453 | 979,174 | -0.10(-1.33%) |
May 09, 2007 | 7.482 | 7.566 | 7.462 | 7.553 | 1,108,810 | +0.04(+0.59%) |
May 08, 2007 | 7.447 | 7.509 | 7.380 | 7.509 | 1,163,533 | +0.04(+0.58%) |
May 07, 2007 | 7.534 | 7.538 | 7.455 | 7.466 | 1,066,837 | -0.07(-0.91%) |
May 04, 2007 | 7.515 | 7.551 | 7.449 | 7.534 | 1,191,160 | +0.05(+0.62%) |
May 03, 2007 | 7.498 | 7.572 | 7.482 | 7.488 | 2,326,535 | -0.01(-0.13%) |
May 02, 2007 | 7.321 | 7.500 | 7.321 | 7.498 | 1,710,765 | +0.19(+2.63%) |
May 01, 2007 | 7.326 | 7.342 | 7.222 | 7.306 | 1,847,839 | -0.03(-0.36%) |
Apr 30, 2007 | 7.467 | 7.488 | 7.323 | 7.332 | 1,658,167 | -0.12(-1.57%) |
Apr 27, 2007 | 7.496 | 7.535 | 7.434 | 7.449 | 4,529,810 | -0.11(-1.46%) |
Apr 26, 2007 | 7.251 | 7.563 | 7.232 | 7.559 | 7,265,973 | +0.31(+4.26%) |
Apr 25, 2007 | 7.157 | 7.294 | 7.102 | 7.250 | 6,546,601 | +0.13(+1.77%) |
Apr 24, 2007 | 7.103 | 7.158 | 7.056 | 7.124 | 1,429,711 | +0.01(+0.08%) |
Apr 23, 2007 | 7.058 | 7.172 | 7.038 | 7.118 | 2,154,396 | +0.05(+0.77%) |
Apr 20, 2007 | 7.079 | 7.110 | 7.038 | 7.064 | 1,886,624 | +0.02(+0.25%) |
Apr 19, 2007 | 7.048 | 7.103 | 6.962 | 7.046 | 2,067,795 | -0.00(-0.01%) |
Apr 18, 2007 | 7.152 | 7.185 | 7.017 | 7.047 | 4,179,156 | -0.05(-0.66%) |
Apr 17, 2007 | 7.091 | 7.143 | 7.070 | 7.094 | 2,127,300 | -0.00(-0.05%) |
Apr 16, 2007 | 7.030 | 7.179 | 7.030 | 7.098 | 2,415,792 | +0.13(+1.82%) |
Apr 13, 2007 | 6.996 | 6.997 | 6.947 | 6.971 | 1,443,525 | -0.02(-0.24%) |
Apr 12, 2007 | 6.972 | 7.005 | 6.894 | 6.988 | 1,327,703 | +0.00(+0.04%) |
Apr 11, 2007 | 7.039 | 7.073 | 6.912 | 6.985 | 4,046,333 | -0.25(-3.47%) |
Apr 10, 2007 | 7.156 | 7.260 | 7.153 | 7.236 | 1,417,491 | +0.06(+0.85%) |
Apr 09, 2007 | 7.109 | 7.182 | 7.074 | 7.175 | 917,544 | +0.06(+0.78%) |
Apr 05, 2007 | 7.080 | 7.144 | 7.058 | 7.119 | 1,232,070 | +0.03(+0.40%) |
Apr 04, 2007 | 7.145 | 7.170 | 7.082 | 7.091 | 1,497,717 | -0.07(-0.96%) |
Apr 03, 2007 | 7.150 | 7.186 | 7.134 | 7.160 | 1,666,668 | +0.04(+0.58%) |
Apr 02, 2007 | 7.122 | 7.152 | 7.078 | 7.118 | 1,294,231 | +0.02(+0.29%) |
Mar 30, 2007 | 7.094 | 7.145 | 7.032 | 7.098 | 1,067,900 | +0.00(+0.01%) |
Mar 29, 2007 | 7.061 | 7.171 | 7.061 | 7.097 | 1,991,288 | -0.03(-0.46%) |
Mar 28, 2007 | 7.196 | 7.196 | 7.106 | 7.130 | 1,562,534 | -0.06(-0.90%) |
Mar 27, 2007 | 7.223 | 7.229 | 7.152 | 7.195 | 1,933,909 | -0.05(-0.64%) |
Mar 26, 2007 | 7.224 | 7.260 | 7.178 | 7.241 | 1,951,973 | +0.04(+0.55%) |
Mar 23, 2007 | 7.206 | 7.246 | 7.195 | 7.201 | 1,016,364 | -0.00(-0.07%) |
Mar 22, 2007 | 7.223 | 7.242 | 7.130 | 7.206 | 2,459,890 | -0.01(-0.08%) |
Mar 21, 2007 | 7.138 | 7.233 | 7.103 | 7.212 | 1,135,374 | +0.08(+1.09%) |
Mar 20, 2007 | 7.016 | 7.140 | 7.016 | 7.134 | 1,795,772 | +0.12(+1.74%) |
Mar 19, 2007 | 6.926 | 7.022 | 6.919 | 7.011 | 915,419 | +0.13(+1.87%) |
Mar 16, 2007 | 6.899 | 6.927 | 6.848 | 6.882 | 1,080,651 | -0.02(-0.25%) |
Mar 15, 2007 | 6.861 | 6.934 | 6.845 | 6.899 | 1,143,875 | +0.04(+0.60%) |
Mar 14, 2007 | 6.784 | 6.898 | 6.768 | 6.858 | 1,472,214 | -0.01(-0.19%) |
Mar 13, 2007 | 7.058 | 7.030 | 6.860 | 6.871 | 1,240,039 | -0.19(-2.65%) |
Mar 12, 2007 | 7.003 | 7.060 | 6.984 | 7.058 | 2,033,261 | +0.03(+0.46%) |
Mar 09, 2007 | 7.125 | 7.162 | 7.016 | 7.026 | 1,542,345 | -0.03(-0.48%) |
Mar 08, 2007 | 7.016 | 7.111 | 7.012 | 7.060 | 2,522,051 | +0.08(+1.17%) |
Mar 07, 2007 | 6.968 | 7.058 | 6.942 | 6.978 | 1,371,800 | +0.03(+0.39%) |
Mar 06, 2007 | 6.997 | 6.997 | 6.851 | 6.951 | 1,630,540 | +0.10(+1.51%) |
Mar 05, 2007 | 6.799 | 6.921 | 6.799 | 6.847 | 3,417,292 | -0.02(-0.29%) |
Mar 02, 2007 | 6.934 | 6.940 | 6.855 | 6.867 | 2,391,353 | -0.08(-1.10%) |