Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.780 | 7.780 | 7.725 | 7.780 | 474,571 | +0.04(+0.58%) |
May 30, 2007 | 7.704 | 7.769 | 7.701 | 7.735 | 492,677 | +0.02(+0.27%) |
May 29, 2007 | 7.749 | 7.800 | 7.677 | 7.715 | 641,620 | -0.11(-1.36%) |
May 25, 2007 | 7.773 | 7.865 | 7.711 | 7.821 | 469,022 | +0.08(+1.02%) |
May 24, 2007 | 7.828 | 7.858 | 7.715 | 7.742 | 756,977 | -0.10(-1.27%) |
May 23, 2007 | 7.876 | 7.982 | 7.824 | 7.841 | 693,019 | -0.02(-0.30%) |
May 22, 2007 | 7.876 | 7.899 | 7.852 | 7.865 | 673,745 | -0.00(-0.04%) |
May 21, 2007 | 7.876 | 7.896 | 7.828 | 7.869 | 612,123 | -0.01(-0.13%) |
May 18, 2007 | 7.879 | 7.920 | 7.858 | 7.879 | 505,235 | +0.00(+0.00%) |
May 17, 2007 | 7.934 | 7.934 | 7.862 | 7.879 | 409,737 | -0.04(-0.48%) |
May 16, 2007 | 7.899 | 7.952 | 7.869 | 7.917 | 467,562 | +0.02(+0.22%) |
May 15, 2007 | 7.985 | 7.992 | 7.869 | 7.899 | 484,792 | -0.04(-0.47%) |
May 14, 2007 | 8.030 | 8.033 | 7.923 | 7.937 | 602,194 | -0.07(-0.90%) |
May 11, 2007 | 8.125 | 8.125 | 7.992 | 8.009 | 587,008 | -0.12(-1.47%) |
May 10, 2007 | 8.088 | 8.167 | 8.057 | 8.129 | 457,632 | -0.03(-0.34%) |
May 09, 2007 | 8.098 | 8.156 | 8.078 | 8.156 | 337,894 | +0.07(+0.89%) |
May 08, 2007 | 8.167 | 8.167 | 8.067 | 8.084 | 302,265 | -0.06(-0.71%) |
May 07, 2007 | 8.149 | 8.177 | 8.136 | 8.143 | 253,201 | +0.01(+0.13%) |
May 04, 2007 | 8.153 | 8.170 | 8.122 | 8.132 | 350,160 | -0.01(-0.12%) |
May 03, 2007 | 8.074 | 8.163 | 8.047 | 8.142 | 374,400 | +0.07(+0.84%) |
May 02, 2007 | 8.030 | 8.136 | 8.030 | 8.074 | 556,635 | +0.04(+0.55%) |
May 01, 2007 | 8.026 | 8.060 | 7.982 | 8.030 | 437,189 | -0.00(-0.04%) |
Apr 30, 2007 | 7.975 | 8.043 | 7.927 | 8.033 | 618,548 | +0.08(+0.95%) |
Apr 27, 2007 | 7.917 | 7.975 | 7.910 | 7.958 | 338,186 | +0.07(+0.87%) |
Apr 26, 2007 | 7.893 | 7.920 | 7.862 | 7.889 | 451,207 | -0.02(-0.22%) |
Apr 25, 2007 | 7.869 | 7.923 | 7.841 | 7.906 | 549,042 | +0.04(+0.57%) |
Apr 24, 2007 | 7.841 | 7.899 | 7.841 | 7.862 | 601,318 | +0.02(+0.26%) |
Apr 23, 2007 | 7.886 | 7.917 | 7.841 | 7.841 | 620,301 | -0.07(-0.87%) |
Apr 20, 2007 | 7.951 | 7.961 | 7.869 | 7.910 | 559,263 | -0.01(-0.09%) |
Apr 19, 2007 | 7.910 | 7.958 | 7.886 | 7.917 | 431,640 | -0.00(-0.04%) |
Apr 18, 2007 | 7.917 | 7.961 | 7.910 | 7.920 | 515,749 | -0.03(-0.34%) |
Apr 17, 2007 | 8.019 | 8.019 | 7.947 | 7.947 | 445,366 | -0.07(-0.90%) |
Apr 16, 2007 | 8.043 | 8.078 | 7.989 | 8.019 | 560,432 | +0.00(+0.00%) |
Apr 13, 2007 | 7.978 | 8.026 | 7.951 | 8.019 | 428,428 | +0.02(+0.30%) |
Apr 12, 2007 | 8.002 | 8.060 | 7.978 | 7.995 | 345,195 | -0.10(-1.18%) |
Apr 11, 2007 | 8.050 | 8.119 | 8.026 | 8.091 | 338,186 | +0.01(+0.08%) |
Apr 10, 2007 | 7.995 | 8.091 | 7.995 | 8.084 | 258,750 | +0.07(+0.85%) |
Apr 09, 2007 | 7.995 | 8.112 | 7.995 | 8.016 | 322,708 | -0.01(-0.09%) |
Apr 05, 2007 | 8.060 | 8.078 | 7.971 | 8.023 | 329,425 | -0.03(-0.38%) |
Apr 04, 2007 | 8.088 | 8.136 | 8.016 | 8.054 | 295,256 | -0.03(-0.41%) |
Apr 03, 2007 | 8.019 | 8.125 | 7.985 | 8.087 | 234,219 | +0.07(+0.84%) |
Apr 02, 2007 | 8.129 | 8.129 | 7.989 | 8.019 | 268,972 | -0.10(-1.22%) |
Mar 30, 2007 | 7.995 | 8.119 | 7.965 | 8.119 | 295,256 | +0.07(+0.89%) |
Mar 29, 2007 | 7.968 | 8.060 | 7.941 | 8.047 | 227,794 | +0.11(+1.42%) |
Mar 28, 2007 | 7.917 | 7.944 | 7.848 | 7.934 | 272,476 | +0.02(+0.26%) |
Mar 27, 2007 | 7.903 | 7.992 | 7.893 | 7.913 | 489,757 | -0.01(-0.09%) |
Mar 26, 2007 | 7.944 | 7.989 | 7.893 | 7.920 | 389,878 | -0.07(-0.86%) |
Mar 23, 2007 | 8.043 | 8.043 | 7.941 | 7.988 | 295,840 | -0.03(-0.43%) |
Mar 22, 2007 | 8.012 | 8.074 | 7.927 | 8.023 | 328,841 | -0.01(-0.09%) |
Mar 21, 2007 | 7.944 | 8.040 | 7.845 | 8.030 | 465,517 | +0.09(+1.08%) |
Mar 20, 2007 | 7.958 | 8.023 | 7.879 | 7.944 | 443,322 | -0.00(-0.04%) |
Mar 19, 2007 | 7.927 | 8.030 | 7.920 | 7.947 | 440,694 | -0.06(-0.73%) |
Mar 16, 2007 | 8.078 | 8.112 | 7.992 | 8.006 | 231,882 | -0.07(-0.89%) |
Mar 15, 2007 | 8.043 | 8.143 | 7.999 | 8.078 | 272,476 | -0.00(-0.04%) |
Mar 14, 2007 | 8.054 | 8.211 | 8.054 | 8.081 | 224,581 | -0.01(-0.13%) |
Mar 13, 2007 | 8.242 | 8.273 | 8.078 | 8.091 | 205,306 | -0.15(-1.83%) |
Mar 12, 2007 | 8.269 | 8.276 | 8.177 | 8.242 | 172,013 | +0.01(+0.17%) |
Mar 09, 2007 | 8.218 | 8.283 | 8.218 | 8.228 | 110,100 | +0.01(+0.08%) |
Mar 08, 2007 | 8.283 | 8.304 | 8.173 | 8.221 | 163,544 | -0.03(-0.37%) |
Mar 07, 2007 | 8.064 | 8.286 | 8.047 | 8.252 | 214,360 | +0.15(+1.90%) |
Mar 06, 2007 | 8.146 | 8.211 | 8.050 | 8.098 | 248,529 | -0.01(-0.08%) |
Mar 05, 2007 | 7.995 | 8.173 | 7.982 | 8.105 | 312,486 | +0.04(+0.47%) |
Mar 02, 2007 | 8.201 | 8.232 | 8.054 | 8.067 | 205,306 | -0.11(-1.30%) |