Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.237 | 7.241 | 7.176 | 7.200 | 3,733,994 | -0.03(-0.40%) |
May 30, 2007 | 7.188 | 7.250 | 7.167 | 7.229 | 2,711,350 | +0.00(+0.00%) |
May 29, 2007 | 7.126 | 7.266 | 7.126 | 7.229 | 3,236,121 | +0.00(+0.06%) |
May 25, 2007 | 7.291 | 7.291 | 7.171 | 7.225 | 2,199,737 | +0.04(+0.52%) |
May 24, 2007 | 7.291 | 7.410 | 7.180 | 7.188 | 5,673,773 | -0.03(-0.46%) |
May 23, 2007 | 7.237 | 7.266 | 7.200 | 7.221 | 2,258,730 | -0.02(-0.23%) |
May 22, 2007 | 7.213 | 7.274 | 7.151 | 7.237 | 3,969,286 | +0.02(+0.34%) |
May 21, 2007 | 7.163 | 7.217 | 7.147 | 7.213 | 3,179,313 | +0.05(+0.69%) |
May 18, 2007 | 7.188 | 7.208 | 7.126 | 7.163 | 4,309,164 | +0.01(+0.12%) |
May 17, 2007 | 7.204 | 7.204 | 7.147 | 7.155 | 3,062,784 | -0.06(-0.80%) |
May 16, 2007 | 7.204 | 7.221 | 7.167 | 7.213 | 2,486,448 | +0.02(+0.23%) |
May 15, 2007 | 7.204 | 7.295 | 7.176 | 7.196 | 4,969,255 | +0.02(+0.29%) |
May 14, 2007 | 7.303 | 7.303 | 7.171 | 7.176 | 4,939,395 | -0.13(-1.75%) |
May 11, 2007 | 7.213 | 7.303 | 7.202 | 7.303 | 3,418,927 | +0.10(+1.37%) |
May 10, 2007 | 7.266 | 7.270 | 7.159 | 7.204 | 2,972,473 | -0.07(-0.91%) |
May 09, 2007 | 7.204 | 7.307 | 7.200 | 7.270 | 2,999,178 | +0.02(+0.34%) |
May 08, 2007 | 7.151 | 7.266 | 7.151 | 7.246 | 4,786,450 | +0.08(+1.09%) |
May 07, 2007 | 7.208 | 7.213 | 7.159 | 7.167 | 1,721,723 | -0.01(-0.11%) |
May 04, 2007 | 7.167 | 7.184 | 7.147 | 7.176 | 1,576,061 | +0.01(+0.11%) |
May 03, 2007 | 7.196 | 7.208 | 7.130 | 7.167 | 4,087,030 | -0.02(-0.34%) |
May 02, 2007 | 7.147 | 7.208 | 7.143 | 7.192 | 4,579,583 | +0.00(+0.00%) |
May 01, 2007 | 7.208 | 7.311 | 7.122 | 7.192 | 5,464,676 | +0.00(+0.00%) |
Apr 30, 2007 | 7.283 | 7.291 | 7.192 | 7.192 | 4,253,415 | -0.07(-1.02%) |
Apr 27, 2007 | 7.254 | 7.291 | 7.221 | 7.266 | 4,289,849 | +0.00(+0.00%) |
Apr 26, 2007 | 7.336 | 7.336 | 7.171 | 7.266 | 6,542,940 | -0.09(-1.18%) |
Apr 25, 2007 | 7.266 | 7.369 | 7.254 | 7.353 | 3,055,884 | +0.08(+1.08%) |
Apr 24, 2007 | 7.279 | 7.303 | 7.213 | 7.274 | 3,503,654 | +0.00(+0.00%) |
Apr 23, 2007 | 7.307 | 7.336 | 7.262 | 7.274 | 4,183,375 | -0.06(-0.79%) |
Apr 20, 2007 | 7.373 | 7.386 | 7.303 | 7.332 | 4,622,291 | -0.01(-0.17%) |
Apr 19, 2007 | 7.340 | 7.394 | 7.299 | 7.344 | 2,179,269 | -0.03(-0.45%) |
Apr 18, 2007 | 7.340 | 7.394 | 7.328 | 7.377 | 3,951,739 | +0.02(+0.34%) |
Apr 17, 2007 | 7.373 | 7.394 | 7.340 | 7.353 | 3,150,424 | -0.02(-0.28%) |
Apr 16, 2007 | 7.208 | 7.381 | 7.208 | 7.373 | 5,504,679 | +0.14(+1.88%) |
Apr 13, 2007 | 7.419 | 7.419 | 7.184 | 7.237 | 4,377,625 | +0.07(+0.92%) |
Apr 12, 2007 | 7.188 | 7.229 | 7.110 | 7.171 | 3,407,638 | -0.02(-0.23%) |
Apr 11, 2007 | 7.204 | 7.208 | 7.143 | 7.188 | 4,074,874 | -0.02(-0.29%) |
Apr 10, 2007 | 7.328 | 7.357 | 7.196 | 7.208 | 5,537,223 | -0.12(-1.57%) |
Apr 09, 2007 | 7.332 | 7.361 | 7.311 | 7.324 | 6,740,693 | -0.00(-0.06%) |
Apr 05, 2007 | 7.476 | 7.476 | 7.258 | 7.328 | 5,074,860 | +0.01(+0.11%) |
Apr 04, 2007 | 7.311 | 7.328 | 7.262 | 7.320 | 6,997,840 | +0.03(+0.45%) |
Apr 03, 2007 | 7.246 | 7.299 | 7.221 | 7.287 | 7,025,445 | +0.06(+0.80%) |
Apr 02, 2007 | 7.196 | 7.229 | 7.155 | 7.229 | 9,240,427 | -0.02(-0.23%) |
Mar 30, 2007 | 7.188 | 7.250 | 7.151 | 7.246 | 9,152,665 | +0.06(+0.80%) |
Mar 29, 2007 | 7.167 | 7.200 | 7.147 | 7.188 | 3,068,368 | +0.07(+0.98%) |
Mar 28, 2007 | 7.138 | 7.159 | 7.085 | 7.118 | 2,931,203 | -0.02(-0.29%) |
Mar 27, 2007 | 7.151 | 7.176 | 7.106 | 7.138 | 3,453,886 | -0.05(-0.63%) |
Mar 26, 2007 | 7.192 | 7.208 | 7.106 | 7.184 | 8,414,160 | -0.02(-0.34%) |
Mar 23, 2007 | 7.237 | 7.237 | 7.155 | 7.208 | 3,100,413 | -0.03(-0.40%) |
Mar 22, 2007 | 7.233 | 7.258 | 7.217 | 7.237 | 4,113,249 | +0.01(+0.11%) |
Mar 21, 2007 | 7.106 | 7.246 | 7.077 | 7.229 | 6,311,044 | +0.12(+1.74%) |
Mar 20, 2007 | 7.044 | 7.106 | 7.003 | 7.106 | 5,347,491 | +0.06(+0.88%) |
Mar 19, 2007 | 7.068 | 7.068 | 7.007 | 7.044 | 3,894,756 | +0.00(+0.06%) |
Mar 16, 2007 | 7.151 | 7.151 | 7.003 | 7.040 | 5,443,142 | +0.02(+0.35%) |
Mar 15, 2007 | 6.887 | 7.019 | 6.887 | 7.015 | 2,774,373 | +0.12(+1.67%) |
Mar 14, 2007 | 6.887 | 6.908 | 6.825 | 6.900 | 4,822,137 | -0.00(-0.06%) |
Mar 13, 2007 | 6.974 | 6.932 | 6.867 | 6.904 | 4,210,357 | -0.07(-1.00%) |
Mar 12, 2007 | 6.961 | 6.974 | 6.957 | 6.974 | 2,492,760 | +0.02(+0.24%) |
Mar 09, 2007 | 7.003 | 7.011 | 6.937 | 6.957 | 3,847,901 | -0.02(-0.30%) |
Mar 08, 2007 | 6.949 | 7.040 | 6.949 | 6.978 | 4,118,590 | +0.07(+0.95%) |
Mar 07, 2007 | 6.900 | 6.932 | 6.842 | 6.912 | 3,411,401 | +0.00(+0.06%) |
Mar 06, 2007 | 6.862 | 6.955 | 6.813 | 6.908 | 4,340,967 | +0.07(+1.09%) |
Mar 05, 2007 | 6.813 | 6.904 | 6.797 | 6.834 | 4,352,377 | -0.07(-1.07%) |
Mar 02, 2007 | 6.978 | 6.998 | 6.900 | 6.908 | 4,380,781 | -0.06(-0.89%) |