Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.214 | 7.233 | 7.199 | 7.222 | 136,083 | +0.02(+0.31%) |
May 30, 2007 | 7.236 | 7.236 | 7.181 | 7.199 | 119,106 | -0.04(-0.56%) |
May 29, 2007 | 7.214 | 7.240 | 7.199 | 7.240 | 132,849 | +0.03(+0.36%) |
May 25, 2007 | 7.181 | 7.218 | 7.173 | 7.214 | 209,379 | +0.01(+0.21%) |
May 24, 2007 | 7.207 | 7.229 | 7.199 | 7.199 | 97,279 | -0.03(-0.36%) |
May 23, 2007 | 7.203 | 7.236 | 7.203 | 7.225 | 132,849 | +0.02(+0.31%) |
May 22, 2007 | 7.229 | 7.251 | 7.192 | 7.203 | 153,868 | -0.03(-0.36%) |
May 21, 2007 | 7.255 | 7.281 | 7.229 | 7.229 | 228,242 | -0.04(-0.51%) |
May 18, 2007 | 7.273 | 7.281 | 7.255 | 7.266 | 119,645 | -0.00(-0.05%) |
May 17, 2007 | 7.273 | 7.292 | 7.270 | 7.270 | 145,515 | -0.00(-0.05%) |
May 16, 2007 | 7.247 | 7.307 | 7.247 | 7.273 | 228,781 | +0.01(+0.20%) |
May 15, 2007 | 7.262 | 7.285 | 7.255 | 7.259 | 161,413 | -0.01(-0.15%) |
May 14, 2007 | 7.288 | 7.303 | 7.270 | 7.270 | 255,459 | -0.01(-0.20%) |
May 11, 2007 | 7.255 | 7.322 | 7.247 | 7.285 | 194,828 | -0.03(-0.46%) |
May 10, 2007 | 7.333 | 7.333 | 7.318 | 7.318 | 137,700 | -0.00(-0.05%) |
May 09, 2007 | 7.344 | 7.355 | 7.314 | 7.322 | 163,300 | -0.01(-0.15%) |
May 08, 2007 | 7.311 | 7.337 | 7.303 | 7.333 | 199,409 | +0.01(+0.15%) |
May 07, 2007 | 7.318 | 7.325 | 7.311 | 7.322 | 116,142 | +0.01(+0.15%) |
May 04, 2007 | 7.311 | 7.322 | 7.304 | 7.311 | 144,167 | +0.00(+0.00%) |
May 03, 2007 | 7.303 | 7.318 | 7.292 | 7.311 | 132,041 | +0.03(+0.36%) |
May 02, 2007 | 7.288 | 7.303 | 7.281 | 7.285 | 199,409 | -0.01(-0.10%) |
May 01, 2007 | 7.262 | 7.292 | 7.259 | 7.292 | 132,041 | +0.02(+0.31%) |
Apr 30, 2007 | 7.244 | 7.273 | 7.242 | 7.270 | 144,976 | +0.02(+0.31%) |
Apr 27, 2007 | 7.251 | 7.259 | 7.244 | 7.247 | 92,698 | -0.00(-0.05%) |
Apr 26, 2007 | 7.255 | 7.259 | 7.233 | 7.251 | 180,276 | +0.00(+0.05%) |
Apr 25, 2007 | 7.236 | 7.288 | 7.233 | 7.247 | 219,889 | +0.00(+0.05%) |
Apr 24, 2007 | 7.251 | 7.262 | 7.225 | 7.244 | 212,074 | -0.01(-0.15%) |
Apr 23, 2007 | 7.273 | 7.288 | 7.240 | 7.255 | 234,979 | -0.02(-0.26%) |
Apr 20, 2007 | 7.292 | 7.311 | 7.259 | 7.273 | 229,859 | -0.01(-0.20%) |
Apr 19, 2007 | 7.266 | 7.288 | 7.251 | 7.288 | 138,508 | +0.02(+0.31%) |
Apr 18, 2007 | 7.247 | 7.266 | 7.236 | 7.266 | 102,399 | +0.03(+0.41%) |
Apr 17, 2007 | 7.255 | 7.259 | 7.218 | 7.236 | 248,183 | -0.03(-0.36%) |
Apr 16, 2007 | 7.255 | 7.270 | 7.236 | 7.262 | 250,339 | +0.01(+0.10%) |
Apr 13, 2007 | 7.218 | 7.262 | 7.218 | 7.255 | 191,055 | +0.03(+0.36%) |
Apr 12, 2007 | 7.210 | 7.229 | 7.181 | 7.229 | 189,708 | -0.01(-0.10%) |
Apr 11, 2007 | 7.247 | 7.247 | 7.203 | 7.236 | 175,156 | -0.01(-0.15%) |
Apr 10, 2007 | 7.247 | 7.247 | 7.203 | 7.247 | 218,003 | +0.02(+0.26%) |
Apr 09, 2007 | 7.247 | 7.273 | 7.207 | 7.229 | 301,808 | -0.00(-0.05%) |
Apr 05, 2007 | 7.188 | 7.236 | 7.184 | 7.233 | 171,923 | +0.04(+0.52%) |
Apr 04, 2007 | 7.147 | 7.199 | 7.147 | 7.196 | 208,032 | +0.04(+0.57%) |
Apr 03, 2007 | 7.110 | 7.158 | 7.103 | 7.155 | 186,474 | +0.04(+0.57%) |
Apr 02, 2007 | 7.084 | 7.114 | 7.073 | 7.114 | 141,742 | +0.04(+0.58%) |
Mar 30, 2007 | 7.077 | 7.088 | 7.051 | 7.073 | 163,839 | -0.00(-0.05%) |
Mar 29, 2007 | 7.051 | 7.106 | 7.043 | 7.077 | 244,950 | +0.03(+0.37%) |
Mar 28, 2007 | 7.003 | 7.051 | 6.999 | 7.051 | 142,011 | +0.01(+0.11%) |
Mar 27, 2007 | 7.029 | 7.043 | 6.995 | 7.043 | 170,845 | +0.00(+0.05%) |
Mar 26, 2007 | 7.032 | 7.043 | 7.006 | 7.040 | 172,462 | +0.01(+0.11%) |
Mar 23, 2007 | 6.958 | 7.032 | 6.932 | 7.032 | 144,976 | +0.07(+1.07%) |
Mar 22, 2007 | 6.917 | 6.958 | 6.914 | 6.958 | 207,224 | +0.02(+0.32%) |
Mar 21, 2007 | 6.954 | 6.969 | 6.928 | 6.936 | 196,445 | +0.00(+0.05%) |
Mar 20, 2007 | 6.951 | 6.980 | 6.932 | 6.932 | 288,604 | -0.04(-0.59%) |
Mar 19, 2007 | 6.880 | 6.973 | 6.880 | 6.973 | 268,744 | +0.09(+1.35%) |
Mar 16, 2007 | 6.895 | 6.925 | 6.880 | 6.880 | 169,228 | -0.01(-0.16%) |
Mar 15, 2007 | 6.873 | 6.902 | 6.869 | 6.891 | 113,717 | +0.01(+0.22%) |
Mar 14, 2007 | 6.895 | 6.906 | 6.854 | 6.876 | 227,704 | -0.04(-0.54%) |
Mar 13, 2007 | 6.988 | 6.984 | 6.910 | 6.914 | 176,234 | -0.07(-1.06%) |
Mar 12, 2007 | 6.980 | 6.991 | 6.969 | 6.988 | 130,155 | +0.01(+0.21%) |
Mar 09, 2007 | 6.962 | 6.991 | 6.958 | 6.973 | 163,839 | +0.01(+0.16%) |
Mar 08, 2007 | 6.914 | 6.984 | 6.910 | 6.962 | 249,261 | +0.06(+0.86%) |
Mar 07, 2007 | 6.869 | 6.928 | 6.858 | 6.902 | 223,661 | +0.04(+0.54%) |
Mar 06, 2007 | 6.910 | 6.939 | 6.836 | 6.865 | 534,902 | -0.03(-0.38%) |
Mar 05, 2007 | 6.888 | 6.932 | 6.854 | 6.891 | 267,585 | -0.05(-0.70%) |
Mar 02, 2007 | 6.977 | 7.003 | 6.925 | 6.939 | 221,775 | -0.05(-0.69%) |