Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.081 | 7.111 | 7.081 | 7.111 | 62,132 | +0.03(+0.48%) |
May 30, 2007 | 7.081 | 7.120 | 7.077 | 7.077 | 29,197 | +0.00(+0.00%) |
May 29, 2007 | 7.111 | 7.154 | 7.077 | 7.077 | 78,248 | -0.02(-0.24%) |
May 25, 2007 | 7.090 | 7.274 | 7.090 | 7.094 | 140,147 | +0.00(+0.06%) |
May 24, 2007 | 7.158 | 7.158 | 7.090 | 7.090 | 73,110 | -0.05(-0.66%) |
May 23, 2007 | 7.167 | 7.171 | 7.107 | 7.137 | 83,387 | -0.03(-0.42%) |
May 22, 2007 | 7.222 | 7.222 | 7.158 | 7.167 | 74,978 | -0.03(-0.48%) |
May 21, 2007 | 7.235 | 7.244 | 7.175 | 7.201 | 87,358 | -0.02(-0.24%) |
May 18, 2007 | 7.304 | 7.308 | 7.214 | 7.218 | 219,097 | -0.07(-1.00%) |
May 17, 2007 | 7.347 | 7.347 | 7.282 | 7.291 | 110,716 | -0.06(-0.76%) |
May 16, 2007 | 7.368 | 7.368 | 7.347 | 7.347 | 38,540 | -0.01(-0.17%) |
May 15, 2007 | 7.342 | 7.364 | 7.328 | 7.359 | 43,212 | +0.02(+0.23%) |
May 14, 2007 | 7.325 | 7.343 | 7.321 | 7.342 | 74,745 | +0.01(+0.18%) |
May 11, 2007 | 7.317 | 7.364 | 7.317 | 7.329 | 116,322 | -0.01(-0.12%) |
May 10, 2007 | 7.342 | 7.389 | 7.317 | 7.338 | 123,096 | -0.04(-0.58%) |
May 09, 2007 | 7.398 | 7.398 | 7.381 | 7.381 | 21,255 | -0.01(-0.17%) |
May 08, 2007 | 7.449 | 7.449 | 7.389 | 7.394 | 25,226 | -0.06(-0.75%) |
May 07, 2007 | 7.381 | 7.449 | 7.381 | 7.449 | 56,759 | +0.06(+0.75%) |
May 04, 2007 | 7.398 | 7.436 | 7.377 | 7.394 | 99,971 | +0.02(+0.29%) |
May 03, 2007 | 7.372 | 7.389 | 7.368 | 7.372 | 49,518 | +0.00(+0.00%) |
May 02, 2007 | 7.329 | 7.389 | 7.329 | 7.372 | 92,730 | +0.01(+0.17%) |
May 01, 2007 | 7.351 | 7.364 | 7.333 | 7.359 | 38,073 | +0.03(+0.41%) |
Apr 30, 2007 | 7.312 | 7.347 | 7.312 | 7.329 | 31,766 | +0.02(+0.29%) |
Apr 27, 2007 | 7.299 | 7.321 | 7.289 | 7.308 | 29,430 | +0.01(+0.12%) |
Apr 26, 2007 | 7.287 | 7.351 | 7.287 | 7.299 | 74,978 | -0.02(-0.29%) |
Apr 25, 2007 | 7.321 | 7.359 | 7.299 | 7.321 | 120,760 | -0.02(-0.23%) |
Apr 24, 2007 | 7.342 | 7.385 | 7.329 | 7.338 | 67,504 | -0.01(-0.12%) |
Apr 23, 2007 | 7.338 | 7.381 | 7.334 | 7.347 | 51,620 | +0.00(+0.00%) |
Apr 20, 2007 | 7.389 | 7.389 | 7.347 | 7.347 | 47,416 | +0.00(+0.00%) |
Apr 19, 2007 | 7.329 | 7.368 | 7.329 | 7.347 | 46,248 | +0.02(+0.23%) |
Apr 18, 2007 | 7.364 | 7.394 | 7.321 | 7.329 | 68,438 | -0.03(-0.47%) |
Apr 17, 2007 | 7.364 | 7.406 | 7.364 | 7.364 | 79,183 | -0.00(-0.06%) |
Apr 16, 2007 | 7.364 | 7.385 | 7.358 | 7.368 | 42,277 | -0.01(-0.17%) |
Apr 13, 2007 | 7.359 | 7.381 | 7.359 | 7.381 | 40,642 | +0.02(+0.29%) |
Apr 12, 2007 | 7.359 | 7.377 | 7.325 | 7.359 | 31,066 | +0.01(+0.17%) |
Apr 11, 2007 | 7.325 | 7.364 | 7.317 | 7.347 | 13,781 | +0.03(+0.47%) |
Apr 10, 2007 | 7.355 | 7.355 | 7.287 | 7.312 | 64,234 | -0.05(-0.70%) |
Apr 09, 2007 | 7.389 | 7.389 | 7.334 | 7.364 | 26,861 | +0.02(+0.23%) |
Apr 05, 2007 | 7.312 | 7.368 | 7.312 | 7.347 | 54,190 | +0.02(+0.23%) |
Apr 04, 2007 | 7.321 | 7.381 | 7.321 | 7.329 | 71,942 | -0.02(-0.23%) |
Apr 03, 2007 | 7.312 | 7.368 | 7.312 | 7.347 | 136,410 | +0.01(+0.18%) |
Apr 02, 2007 | 7.359 | 7.364 | 7.304 | 7.334 | 59,095 | -0.00(-0.06%) |
Mar 30, 2007 | 7.325 | 7.372 | 7.312 | 7.338 | 80,584 | +0.00(+0.06%) |
Mar 29, 2007 | 7.291 | 7.351 | 7.291 | 7.334 | 29,197 | +0.03(+0.41%) |
Mar 28, 2007 | 7.265 | 7.317 | 7.255 | 7.304 | 77,781 | +0.03(+0.47%) |
Mar 27, 2007 | 7.227 | 7.274 | 7.212 | 7.269 | 56,526 | +0.06(+0.77%) |
Mar 26, 2007 | 7.192 | 7.257 | 7.192 | 7.214 | 60,029 | -0.00(-0.02%) |
Mar 23, 2007 | 7.197 | 7.216 | 7.192 | 7.216 | 56,993 | +0.01(+0.20%) |
Mar 22, 2007 | 7.175 | 7.227 | 7.175 | 7.201 | 102,541 | -0.02(-0.24%) |
Mar 21, 2007 | 7.192 | 7.222 | 7.141 | 7.218 | 60,496 | +0.03(+0.42%) |
Mar 20, 2007 | 7.107 | 7.188 | 7.085 | 7.188 | 86,190 | +0.08(+1.08%) |
Mar 19, 2007 | 7.090 | 7.124 | 7.085 | 7.111 | 39,474 | +0.02(+0.30%) |
Mar 16, 2007 | 7.124 | 7.128 | 7.064 | 7.090 | 86,891 | -0.04(-0.60%) |
Mar 15, 2007 | 7.115 | 7.132 | 7.085 | 7.132 | 130,804 | -0.02(-0.24%) |
Mar 14, 2007 | 7.150 | 7.162 | 7.141 | 7.150 | 101,373 | -0.01(-0.12%) |
Mar 13, 2007 | 7.094 | 7.184 | 7.064 | 7.158 | 85,022 | +0.06(+0.91%) |
Mar 12, 2007 | 7.086 | 7.111 | 7.060 | 7.094 | 88,760 | +0.05(+0.67%) |
Mar 09, 2007 | 7.085 | 7.090 | 7.043 | 7.047 | 75,913 | -0.05(-0.72%) |
Mar 08, 2007 | 7.077 | 7.103 | 7.068 | 7.098 | 60,496 | -0.02(-0.24%) |
Mar 07, 2007 | 7.094 | 7.145 | 7.091 | 7.115 | 81,986 | +0.03(+0.36%) |
Mar 06, 2007 | 7.141 | 7.192 | 7.077 | 7.090 | 60,029 | -0.01(-0.12%) |
Mar 05, 2007 | 7.085 | 7.128 | 7.085 | 7.098 | 28,730 | -0.01(-0.12%) |
Mar 02, 2007 | 7.060 | 7.132 | 7.060 | 7.107 | 60,029 | +0.02(+0.24%) |