Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.866 | 7.964 | 7.835 | 7.944 | 6,057,410 | +0.12(+1.50%) |
May 30, 2007 | 7.707 | 7.831 | 7.671 | 7.826 | 3,414,021 | +0.06(+0.83%) |
May 29, 2007 | 7.769 | 7.835 | 7.749 | 7.762 | 2,282,165 | +0.05(+0.63%) |
May 25, 2007 | 7.718 | 7.764 | 7.667 | 7.713 | 2,070,031 | +0.04(+0.55%) |
May 24, 2007 | 7.811 | 7.826 | 7.669 | 7.671 | 3,965,309 | -0.16(-2.04%) |
May 23, 2007 | 7.749 | 7.904 | 7.726 | 7.831 | 5,287,715 | +0.01(+0.11%) |
May 22, 2007 | 7.809 | 7.833 | 7.740 | 7.822 | 4,332,384 | +0.00(+0.00%) |
May 21, 2007 | 7.615 | 7.822 | 7.584 | 7.822 | 3,786,127 | +0.04(+0.51%) |
May 18, 2007 | 7.669 | 7.789 | 7.631 | 7.782 | 5,228,226 | +0.14(+1.89%) |
May 17, 2007 | 7.613 | 7.675 | 7.469 | 7.638 | 4,352,652 | +0.00(+0.03%) |
May 16, 2007 | 7.631 | 7.704 | 7.553 | 7.635 | 2,405,551 | +0.04(+0.53%) |
May 15, 2007 | 7.642 | 7.731 | 7.576 | 7.595 | 3,957,652 | -0.06(-0.78%) |
May 14, 2007 | 7.838 | 7.851 | 7.576 | 7.655 | 5,529,656 | -0.18(-2.35%) |
May 11, 2007 | 7.704 | 7.846 | 7.627 | 7.840 | 4,365,263 | +0.14(+1.88%) |
May 10, 2007 | 7.897 | 7.924 | 7.667 | 7.695 | 4,198,165 | -0.25(-3.16%) |
May 09, 2007 | 7.893 | 7.982 | 7.824 | 7.946 | 2,593,845 | +0.03(+0.36%) |
May 08, 2007 | 7.966 | 7.966 | 7.835 | 7.917 | 2,933,049 | -0.06(-0.78%) |
May 07, 2007 | 8.071 | 8.080 | 7.933 | 7.980 | 3,080,082 | -0.09(-1.10%) |
May 04, 2007 | 7.995 | 8.077 | 7.904 | 8.068 | 4,882,320 | +0.08(+1.06%) |
May 03, 2007 | 7.991 | 8.004 | 7.882 | 7.984 | 4,231,044 | +0.02(+0.25%) |
May 02, 2007 | 7.904 | 7.997 | 7.842 | 7.964 | 4,516,723 | +0.04(+0.53%) |
May 01, 2007 | 7.780 | 7.949 | 7.773 | 7.922 | 5,172,422 | +0.13(+1.62%) |
Apr 30, 2007 | 7.871 | 7.895 | 7.749 | 7.795 | 5,831,400 | -0.09(-1.10%) |
Apr 27, 2007 | 7.935 | 7.949 | 7.857 | 7.882 | 4,029,265 | -0.05(-0.64%) |
Apr 26, 2007 | 7.884 | 7.968 | 7.806 | 7.933 | 6,749,065 | +0.03(+0.42%) |
Apr 25, 2007 | 7.926 | 7.960 | 7.795 | 7.900 | 7,584,261 | -0.00(-0.06%) |
Apr 24, 2007 | 7.906 | 7.937 | 7.793 | 7.904 | 7,730,641 | +0.02(+0.28%) |
Apr 23, 2007 | 7.991 | 7.993 | 7.815 | 7.882 | 6,370,437 | -0.15(-1.85%) |
Apr 20, 2007 | 8.046 | 8.093 | 7.973 | 8.031 | 7,856,730 | +0.02(+0.31%) |
Apr 19, 2007 | 7.913 | 8.113 | 7.871 | 8.006 | 8,202,658 | +0.06(+0.78%) |
Apr 18, 2007 | 7.838 | 7.975 | 7.573 | 7.944 | 10,726,242 | +0.27(+3.53%) |
Apr 17, 2007 | 7.680 | 7.735 | 7.573 | 7.673 | 6,099,748 | -0.02(-0.20%) |
Apr 16, 2007 | 7.560 | 7.735 | 7.529 | 7.689 | 6,899,259 | +0.18(+2.46%) |
Apr 13, 2007 | 7.551 | 7.591 | 7.476 | 7.504 | 4,670,182 | +0.01(+0.09%) |
Apr 12, 2007 | 7.420 | 7.511 | 7.314 | 7.498 | 2,903,269 | +0.08(+1.05%) |
Apr 11, 2007 | 7.491 | 7.507 | 7.371 | 7.420 | 3,399,784 | -0.06(-0.74%) |
Apr 10, 2007 | 7.462 | 7.498 | 7.362 | 7.476 | 3,368,531 | +0.02(+0.30%) |
Apr 09, 2007 | 7.549 | 7.549 | 7.420 | 7.453 | 3,490,138 | -0.08(-1.09%) |
Apr 05, 2007 | 7.591 | 7.620 | 7.500 | 7.536 | 3,474,825 | -0.04(-0.59%) |
Apr 04, 2007 | 7.496 | 7.584 | 7.469 | 7.580 | 4,163,034 | +0.12(+1.55%) |
Apr 03, 2007 | 7.358 | 7.504 | 7.329 | 7.465 | 5,889,862 | +0.17(+2.38%) |
Apr 02, 2007 | 7.198 | 7.353 | 7.165 | 7.291 | 4,254,014 | +3.71(+103.44%) |
Mar 30, 2007 | 3.548 | 3.623 | 3.541 | 3.584 | 5,548,009 | -0.00(-0.06%) |
Mar 29, 2007 | 3.663 | 3.678 | 3.565 | 3.586 | 5,174,178 | -0.05(-1.25%) |
Mar 28, 2007 | 3.612 | 3.652 | 3.597 | 3.632 | 3,169,004 | +0.01(+0.15%) |
Mar 27, 2007 | 3.640 | 3.652 | 3.564 | 3.626 | 6,338,909 | -0.03(-0.73%) |
Mar 26, 2007 | 3.690 | 3.702 | 3.622 | 3.653 | 6,548,795 | -0.02(-0.63%) |
Mar 23, 2007 | 3.662 | 3.687 | 3.630 | 3.676 | 4,933,666 | +0.01(+0.23%) |
Mar 22, 2007 | 3.656 | 3.675 | 3.625 | 3.668 | 3,312,231 | +0.02(+0.49%) |
Mar 21, 2007 | 3.622 | 3.656 | 3.570 | 3.650 | 5,461,533 | +0.03(+0.97%) |
Mar 20, 2007 | 3.588 | 3.633 | 3.581 | 3.615 | 4,176,095 | +0.02(+0.43%) |
Mar 19, 2007 | 3.569 | 3.607 | 3.569 | 3.600 | 2,967,225 | +0.04(+1.17%) |
Mar 16, 2007 | 3.582 | 3.587 | 3.528 | 3.558 | 3,358,171 | -0.02(-0.53%) |
Mar 15, 2007 | 3.561 | 3.590 | 3.551 | 3.577 | 2,055,619 | +0.01(+0.17%) |
Mar 14, 2007 | 3.555 | 3.575 | 3.505 | 3.571 | 7,712,625 | +0.03(+0.74%) |
Mar 13, 2007 | 3.634 | 3.628 | 3.538 | 3.545 | 3,977,559 | -0.09(-2.46%) |
Mar 12, 2007 | 3.577 | 3.635 | 3.565 | 3.634 | 4,262,572 | +0.04(+1.14%) |
Mar 09, 2007 | 3.532 | 3.606 | 3.521 | 3.593 | 8,372,909 | +0.08(+2.28%) |
Mar 08, 2007 | 3.514 | 3.550 | 3.505 | 3.513 | 3,027,579 | +0.03(+0.91%) |
Mar 07, 2007 | 3.497 | 3.500 | 3.455 | 3.481 | 6,600,140 | -0.02(-0.71%) |
Mar 06, 2007 | 3.441 | 3.539 | 3.441 | 3.506 | 5,670,518 | +0.04(+1.15%) |
Mar 05, 2007 | 3.477 | 3.541 | 3.466 | 3.466 | 6,157,858 | -0.04(-1.22%) |
Mar 02, 2007 | 3.561 | 3.593 | 3.493 | 3.509 | 4,382,378 | -0.07(-1.83%) |