Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.284 | 7.289 | 7.240 | 7.254 | 29,443 | +0.00(+0.00%) |
May 30, 2007 | 7.274 | 7.319 | 7.254 | 7.254 | 31,057 | -0.02(-0.27%) |
May 29, 2007 | 7.264 | 7.304 | 7.244 | 7.274 | 57,476 | -0.00(-0.07%) |
May 25, 2007 | 7.279 | 7.289 | 7.244 | 7.279 | 62,719 | +0.03(+0.48%) |
May 24, 2007 | 7.289 | 7.294 | 7.244 | 7.244 | 39,729 | -0.04(-0.61%) |
May 23, 2007 | 7.284 | 7.299 | 7.274 | 7.289 | 24,603 | -0.02(-0.27%) |
May 22, 2007 | 7.319 | 7.339 | 7.289 | 7.309 | 41,745 | -0.01(-0.14%) |
May 21, 2007 | 7.339 | 7.354 | 7.314 | 7.319 | 31,258 | -0.02(-0.27%) |
May 18, 2007 | 7.339 | 7.354 | 7.314 | 7.339 | 52,232 | +0.02(+0.34%) |
May 17, 2007 | 7.349 | 7.363 | 7.314 | 7.314 | 29,443 | -0.03(-0.47%) |
May 16, 2007 | 7.344 | 7.368 | 7.339 | 7.349 | 22,990 | +0.00(+0.07%) |
May 15, 2007 | 7.344 | 7.368 | 7.334 | 7.344 | 32,670 | -0.02(-0.27%) |
May 14, 2007 | 7.388 | 7.393 | 7.354 | 7.363 | 33,275 | -0.02(-0.27%) |
May 11, 2007 | 7.403 | 7.438 | 7.383 | 7.383 | 42,955 | -0.03(-0.40%) |
May 10, 2007 | 7.408 | 7.433 | 7.403 | 7.413 | 50,014 | +0.00(+0.07%) |
May 09, 2007 | 7.448 | 7.448 | 7.388 | 7.408 | 74,819 | -0.04(-0.53%) |
May 08, 2007 | 7.478 | 7.478 | 7.433 | 7.448 | 35,292 | -0.02(-0.33%) |
May 07, 2007 | 7.478 | 7.497 | 7.473 | 7.473 | 41,544 | -0.02(-0.33%) |
May 04, 2007 | 7.487 | 7.517 | 7.478 | 7.497 | 33,679 | -0.00(-0.07%) |
May 03, 2007 | 7.522 | 7.537 | 7.497 | 7.502 | 17,948 | -0.02(-0.33%) |
May 02, 2007 | 7.507 | 7.552 | 7.507 | 7.527 | 27,830 | +0.00(+0.00%) |
May 01, 2007 | 7.502 | 7.537 | 7.497 | 7.527 | 21,578 | +0.02(+0.26%) |
Apr 30, 2007 | 7.487 | 7.522 | 7.487 | 7.507 | 26,620 | -0.00(-0.07%) |
Apr 27, 2007 | 7.443 | 7.512 | 7.443 | 7.512 | 45,980 | +0.07(+1.00%) |
Apr 26, 2007 | 7.428 | 7.458 | 7.418 | 7.438 | 32,670 | -0.01(-0.13%) |
Apr 25, 2007 | 7.433 | 7.448 | 7.413 | 7.448 | 32,267 | +0.01(+0.20%) |
Apr 24, 2007 | 7.408 | 7.433 | 7.403 | 7.433 | 23,393 | +0.02(+0.33%) |
Apr 23, 2007 | 7.413 | 7.428 | 7.378 | 7.408 | 41,140 | +0.02(+0.27%) |
Apr 20, 2007 | 7.388 | 7.413 | 7.383 | 7.388 | 9,075 | +0.03(+0.40%) |
Apr 19, 2007 | 7.354 | 7.388 | 7.349 | 7.359 | 79,458 | +0.02(+0.27%) |
Apr 18, 2007 | 7.329 | 7.354 | 7.329 | 7.339 | 24,200 | +0.01(+0.14%) |
Apr 17, 2007 | 7.319 | 7.354 | 7.309 | 7.329 | 36,502 | +0.02(+0.27%) |
Apr 16, 2007 | 7.324 | 7.354 | 7.309 | 7.309 | 23,192 | -0.02(-0.27%) |
Apr 13, 2007 | 7.378 | 7.378 | 7.319 | 7.329 | 22,587 | -0.03(-0.47%) |
Apr 12, 2007 | 7.349 | 7.363 | 7.324 | 7.363 | 11,091 | +0.00(+0.00%) |
Apr 11, 2007 | 7.359 | 7.368 | 7.344 | 7.363 | 24,402 | +0.02(+0.27%) |
Apr 10, 2007 | 7.359 | 7.368 | 7.339 | 7.344 | 22,587 | -0.01(-0.20%) |
Apr 09, 2007 | 7.354 | 7.368 | 7.329 | 7.359 | 32,469 | +0.01(+0.20%) |
Apr 05, 2007 | 7.354 | 7.383 | 7.324 | 7.344 | 77,844 | -0.02(-0.27%) |
Apr 04, 2007 | 7.354 | 7.373 | 7.354 | 7.363 | 47,191 | +0.00(+0.00%) |
Apr 03, 2007 | 7.344 | 7.363 | 7.344 | 7.363 | 28,435 | +0.00(+0.00%) |
Apr 02, 2007 | 7.373 | 7.383 | 7.354 | 7.363 | 19,158 | -0.01(-0.13%) |
Mar 30, 2007 | 7.368 | 7.373 | 7.344 | 7.373 | 18,957 | +0.01(+0.13%) |
Mar 29, 2007 | 7.354 | 7.363 | 7.339 | 7.363 | 32,872 | +0.00(+0.00%) |
Mar 28, 2007 | 7.363 | 7.368 | 7.344 | 7.363 | 22,990 | +0.01(+0.13%) |
Mar 27, 2007 | 7.324 | 7.354 | 7.324 | 7.354 | 14,116 | +0.01(+0.20%) |
Mar 26, 2007 | 7.324 | 7.349 | 7.324 | 7.339 | 24,200 | +0.00(+0.00%) |
Mar 23, 2007 | 7.359 | 7.368 | 7.319 | 7.339 | 48,602 | -0.02(-0.34%) |
Mar 22, 2007 | 7.334 | 7.363 | 7.334 | 7.363 | 21,175 | +0.03(+0.41%) |
Mar 21, 2007 | 7.314 | 7.334 | 7.314 | 7.334 | 48,401 | +0.01(+0.14%) |
Mar 20, 2007 | 7.363 | 7.383 | 7.319 | 7.324 | 58,282 | -0.05(-0.74%) |
Mar 19, 2007 | 7.339 | 7.393 | 7.339 | 7.378 | 44,569 | +0.01(+0.20%) |
Mar 16, 2007 | 7.363 | 7.363 | 7.334 | 7.363 | 12,100 | +0.01(+0.13%) |
Mar 15, 2007 | 7.359 | 7.363 | 7.339 | 7.354 | 19,562 | -0.00(-0.07%) |
Mar 14, 2007 | 7.359 | 7.363 | 7.329 | 7.358 | 22,183 | -0.00(-0.00%) |
Mar 13, 2007 | 7.363 | 7.363 | 7.319 | 7.359 | 37,914 | -0.00(-0.07%) |
Mar 12, 2007 | 7.363 | 7.363 | 7.363 | 7.363 | 5,243 | +0.01(+0.20%) |
Mar 09, 2007 | 7.339 | 7.363 | 7.339 | 7.349 | 16,537 | -0.01(-0.13%) |
Mar 08, 2007 | 7.373 | 7.373 | 7.349 | 7.359 | 29,645 | -0.02(-0.34%) |
Mar 07, 2007 | 7.383 | 7.403 | 7.378 | 7.383 | 23,393 | -0.00(-0.07%) |
Mar 06, 2007 | 7.363 | 7.393 | 7.354 | 7.388 | 56,064 | +0.00(+0.00%) |
Mar 05, 2007 | 7.363 | 7.388 | 7.359 | 7.388 | 9,276 | +0.01(+0.13%) |
Mar 02, 2007 | 7.373 | 7.378 | 7.349 | 7.378 | 9,680 | +0.02(+0.34%) |