Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.905 | 6.928 | 6.905 | 6.928 | 22,628 | +0.00(+0.00%) |
May 30, 2007 | 6.910 | 6.933 | 6.910 | 6.928 | 27,111 | +0.02(+0.34%) |
May 29, 2007 | 6.886 | 6.910 | 6.877 | 6.905 | 28,818 | +0.00(+0.00%) |
May 25, 2007 | 6.881 | 6.905 | 6.881 | 6.905 | 23,482 | +0.03(+0.41%) |
May 24, 2007 | 6.914 | 6.914 | 6.853 | 6.877 | 20,706 | -0.05(-0.74%) |
May 23, 2007 | 7.045 | 7.045 | 6.891 | 6.928 | 103,748 | -0.12(-1.73%) |
May 22, 2007 | 7.064 | 7.069 | 7.050 | 7.050 | 22,414 | -0.00(-0.07%) |
May 21, 2007 | 7.050 | 7.064 | 7.041 | 7.055 | 11,100 | +0.00(+0.07%) |
May 18, 2007 | 7.055 | 7.064 | 7.031 | 7.050 | 31,167 | -0.00(-0.07%) |
May 17, 2007 | 7.064 | 7.064 | 7.050 | 7.055 | 7,898 | -0.00(-0.07%) |
May 16, 2007 | 7.055 | 7.064 | 7.055 | 7.059 | 5,550 | -0.00(-0.07%) |
May 15, 2007 | 7.083 | 7.088 | 7.050 | 7.064 | 54,862 | -0.02(-0.33%) |
May 14, 2007 | 7.078 | 7.088 | 7.073 | 7.088 | 4,909 | +0.01(+0.20%) |
May 11, 2007 | 7.092 | 7.102 | 7.059 | 7.073 | 31,807 | -0.06(-0.79%) |
May 10, 2007 | 7.120 | 7.148 | 7.116 | 7.130 | 26,470 | +0.01(+0.13%) |
May 09, 2007 | 7.111 | 7.120 | 7.069 | 7.120 | 46,750 | -0.01(-0.13%) |
May 08, 2007 | 7.125 | 7.148 | 7.125 | 7.130 | 27,538 | +0.00(+0.07%) |
May 07, 2007 | 7.153 | 7.153 | 7.125 | 7.125 | 34,582 | +0.00(+0.00%) |
May 04, 2007 | 7.125 | 7.153 | 7.125 | 7.125 | 15,156 | +0.02(+0.26%) |
May 03, 2007 | 7.097 | 7.116 | 7.097 | 7.106 | 10,246 | -0.00(-0.07%) |
May 02, 2007 | 7.083 | 7.130 | 7.083 | 7.111 | 17,931 | +0.02(+0.33%) |
May 01, 2007 | 7.106 | 7.111 | 7.078 | 7.088 | 29,886 | -0.02(-0.26%) |
Apr 30, 2007 | 7.106 | 7.106 | 7.106 | 7.106 | 7,044 | +0.01(+0.20%) |
Apr 27, 2007 | 7.088 | 7.106 | 7.088 | 7.092 | 10,460 | -0.01(-0.13%) |
Apr 26, 2007 | 7.102 | 7.102 | 7.102 | 7.102 | 3,202 | +0.00(+0.00%) |
Apr 25, 2007 | 7.083 | 7.102 | 7.083 | 7.102 | 16,864 | +0.01(+0.13%) |
Apr 24, 2007 | 7.083 | 7.106 | 7.064 | 7.092 | 34,796 | +0.00(+0.07%) |
Apr 23, 2007 | 7.064 | 7.094 | 7.064 | 7.088 | 52,087 | +0.00(+0.07%) |
Apr 20, 2007 | 7.078 | 7.097 | 7.078 | 7.083 | 5,550 | +0.00(+0.07%) |
Apr 19, 2007 | 7.083 | 7.097 | 7.059 | 7.078 | 21,133 | -0.03(-0.40%) |
Apr 18, 2007 | 7.083 | 7.106 | 7.069 | 7.106 | 22,201 | +0.00(+0.00%) |
Apr 17, 2007 | 7.088 | 7.106 | 7.073 | 7.106 | 33,301 | +0.02(+0.26%) |
Apr 16, 2007 | 7.083 | 7.097 | 7.083 | 7.088 | 19,853 | +0.00(+0.07%) |
Apr 13, 2007 | 7.069 | 7.102 | 7.069 | 7.083 | 20,493 | +0.01(+0.20%) |
Apr 12, 2007 | 7.069 | 7.078 | 7.059 | 7.069 | 15,797 | -0.03(-0.40%) |
Apr 11, 2007 | 7.097 | 7.111 | 7.083 | 7.097 | 14,943 | -0.01(-0.13%) |
Apr 10, 2007 | 7.111 | 7.111 | 7.083 | 7.106 | 8,965 | +0.01(+0.13%) |
Apr 09, 2007 | 7.055 | 7.144 | 7.055 | 7.097 | 46,750 | +0.04(+0.53%) |
Apr 05, 2007 | 7.050 | 7.106 | 7.050 | 7.059 | 39,492 | +0.01(+0.13%) |
Apr 04, 2007 | 7.059 | 7.064 | 7.036 | 7.050 | 17,291 | +0.00(+0.00%) |
Apr 03, 2007 | 7.050 | 7.064 | 7.045 | 7.050 | 8,538 | -0.00(-0.07%) |
Apr 02, 2007 | 7.069 | 7.073 | 7.041 | 7.055 | 20,493 | +0.00(+0.07%) |
Mar 30, 2007 | 7.045 | 7.064 | 7.041 | 7.050 | 13,662 | +0.00(+0.00%) |
Mar 29, 2007 | 7.036 | 7.055 | 7.036 | 7.050 | 5,336 | +0.00(+0.00%) |
Mar 28, 2007 | 7.055 | 7.055 | 7.050 | 7.050 | 4,482 | +0.01(+0.13%) |
Mar 27, 2007 | 7.055 | 7.055 | 7.027 | 7.041 | 23,268 | +0.00(+0.07%) |
Mar 26, 2007 | 7.036 | 7.064 | 7.036 | 7.036 | 8,752 | -0.00(-0.07%) |
Mar 23, 2007 | 7.031 | 7.041 | 7.031 | 7.041 | 640 | +0.01(+0.20%) |
Mar 22, 2007 | 7.036 | 7.041 | 7.022 | 7.027 | 47,391 | -0.01(-0.20%) |
Mar 21, 2007 | 7.041 | 7.041 | 7.036 | 7.041 | 4,696 | +0.00(+0.00%) |
Mar 20, 2007 | 7.036 | 7.050 | 7.036 | 7.041 | 24,122 | +0.00(+0.07%) |
Mar 19, 2007 | 7.045 | 7.069 | 7.027 | 7.036 | 46,537 | -0.03(-0.40%) |
Mar 16, 2007 | 7.045 | 7.064 | 7.045 | 7.064 | 20,066 | +0.02(+0.27%) |
Mar 15, 2007 | 7.050 | 7.069 | 7.045 | 7.045 | 11,527 | -0.01(-0.20%) |
Mar 14, 2007 | 7.059 | 7.069 | 7.045 | 7.059 | 23,909 | +0.00(+0.00%) |
Mar 13, 2007 | 7.088 | 7.073 | 7.055 | 7.059 | 23,268 | -0.03(-0.40%) |
Mar 12, 2007 | 7.078 | 7.116 | 7.069 | 7.088 | 47,391 | +0.04(+0.53%) |
Mar 09, 2007 | 7.036 | 7.069 | 7.036 | 7.050 | 47,391 | -0.01(-0.13%) |
Mar 08, 2007 | 7.041 | 7.069 | 7.031 | 7.059 | 57,424 | +0.03(+0.47%) |
Mar 07, 2007 | 7.003 | 7.027 | 6.975 | 7.027 | 33,942 | +0.03(+0.47%) |
Mar 06, 2007 | 6.984 | 6.994 | 6.984 | 6.994 | 15,370 | +0.03(+0.47%) |
Mar 05, 2007 | 6.980 | 6.999 | 6.961 | 6.961 | 40,559 | -0.02(-0.27%) |
Mar 02, 2007 | 6.980 | 6.984 | 6.966 | 6.980 | 12,381 | +0.02(+0.27%) |