Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.264 | 7.264 | 7.183 | 7.196 | 29,034 | -0.02(-0.31%) |
May 30, 2007 | 7.084 | 7.300 | 7.084 | 7.219 | 107,715 | +0.04(+0.50%) |
May 29, 2007 | 7.151 | 7.251 | 7.151 | 7.183 | 66,491 | +0.04(+0.57%) |
May 25, 2007 | 7.147 | 7.192 | 7.138 | 7.142 | 82,005 | +0.08(+1.15%) |
May 24, 2007 | 7.124 | 7.151 | 7.057 | 7.061 | 47,651 | -0.07(-0.95%) |
May 23, 2007 | 7.129 | 7.151 | 7.088 | 7.129 | 74,691 | -0.02(-0.31%) |
May 22, 2007 | 7.138 | 7.219 | 7.138 | 7.151 | 17,287 | -0.00(-0.06%) |
May 21, 2007 | 7.224 | 7.233 | 7.156 | 7.156 | 19,947 | -0.04(-0.56%) |
May 18, 2007 | 7.219 | 7.224 | 7.196 | 7.196 | 25,709 | -0.03(-0.37%) |
May 17, 2007 | 7.228 | 7.237 | 7.209 | 7.224 | 19,282 | +0.03(+0.38%) |
May 16, 2007 | 7.205 | 7.237 | 7.196 | 7.196 | 35,461 | -0.02(-0.31%) |
May 15, 2007 | 7.201 | 7.228 | 7.196 | 7.219 | 52,527 | +0.02(+0.31%) |
May 14, 2007 | 7.205 | 7.260 | 7.196 | 7.196 | 45,435 | +0.00(+0.00%) |
May 11, 2007 | 7.196 | 7.215 | 7.187 | 7.196 | 45,657 | -0.02(-0.31%) |
May 10, 2007 | 7.187 | 7.318 | 7.016 | 7.219 | 64,053 | +0.03(+0.44%) |
May 09, 2007 | 7.264 | 7.264 | 7.183 | 7.187 | 20,168 | -0.08(-1.06%) |
May 08, 2007 | 7.174 | 7.264 | 7.174 | 7.264 | 21,055 | +0.10(+1.39%) |
May 07, 2007 | 7.201 | 7.246 | 7.165 | 7.165 | 43,219 | -0.04(-0.50%) |
May 04, 2007 | 7.201 | 7.201 | 7.178 | 7.201 | 5,762 | +0.03(+0.44%) |
May 03, 2007 | 7.178 | 7.196 | 7.145 | 7.169 | 25,709 | -0.01(-0.13%) |
May 02, 2007 | 7.129 | 7.219 | 7.129 | 7.178 | 53,636 | +0.03(+0.44%) |
May 01, 2007 | 7.129 | 7.178 | 7.106 | 7.147 | 49,646 | +0.04(+0.51%) |
Apr 30, 2007 | 7.115 | 7.129 | 7.102 | 7.111 | 22,828 | +0.01(+0.13%) |
Apr 27, 2007 | 7.043 | 7.111 | 7.043 | 7.102 | 52,971 | +0.01(+0.13%) |
Apr 26, 2007 | 7.097 | 7.097 | 7.061 | 7.093 | 42,554 | +0.05(+0.64%) |
Apr 25, 2007 | 7.007 | 7.079 | 7.007 | 7.048 | 79,346 | +0.04(+0.58%) |
Apr 24, 2007 | 6.980 | 7.025 | 6.980 | 7.007 | 90,206 | -0.06(-0.83%) |
Apr 23, 2007 | 7.007 | 7.066 | 7.007 | 7.066 | 54,965 | +0.05(+0.77%) |
Apr 20, 2007 | 7.052 | 7.061 | 7.007 | 7.011 | 78,681 | -0.04(-0.58%) |
Apr 19, 2007 | 7.057 | 7.079 | 7.039 | 7.052 | 47,651 | +0.01(+0.13%) |
Apr 18, 2007 | 7.043 | 7.052 | 7.039 | 7.043 | 27,261 | +0.00(+0.00%) |
Apr 17, 2007 | 7.052 | 7.052 | 6.998 | 7.043 | 73,805 | +0.04(+0.52%) |
Apr 16, 2007 | 6.980 | 7.034 | 6.980 | 7.007 | 62,501 | +0.03(+0.39%) |
Apr 13, 2007 | 7.061 | 7.061 | 6.971 | 6.980 | 70,480 | -0.09(-1.21%) |
Apr 12, 2007 | 7.048 | 7.075 | 7.048 | 7.066 | 28,147 | -0.01(-0.13%) |
Apr 11, 2007 | 7.039 | 7.075 | 7.039 | 7.075 | 22,163 | -0.02(-0.25%) |
Apr 10, 2007 | 7.084 | 7.097 | 7.048 | 7.093 | 44,105 | +0.02(+0.26%) |
Apr 09, 2007 | 7.124 | 7.142 | 7.007 | 7.075 | 226,069 | -0.04(-0.57%) |
Apr 05, 2007 | 7.142 | 7.142 | 7.111 | 7.115 | 51,641 | -0.03(-0.38%) |
Apr 04, 2007 | 7.129 | 7.147 | 7.115 | 7.142 | 30,364 | +0.03(+0.44%) |
Apr 03, 2007 | 7.124 | 7.147 | 7.102 | 7.111 | 36,126 | -0.01(-0.19%) |
Apr 02, 2007 | 7.187 | 7.205 | 7.084 | 7.124 | 66,712 | -0.05(-0.75%) |
Mar 30, 2007 | 7.160 | 7.178 | 7.132 | 7.178 | 32,580 | +0.04(+0.51%) |
Mar 29, 2007 | 7.129 | 7.147 | 7.129 | 7.142 | 22,606 | +0.05(+0.76%) |
Mar 28, 2007 | 7.106 | 7.133 | 7.079 | 7.088 | 25,931 | +0.00(+0.00%) |
Mar 27, 2007 | 7.138 | 7.138 | 7.070 | 7.088 | 26,818 | -0.00(-0.06%) |
Mar 26, 2007 | 7.097 | 7.147 | 7.093 | 7.093 | 14,406 | -0.01(-0.19%) |
Mar 23, 2007 | 7.111 | 7.142 | 7.066 | 7.106 | 56,960 | -0.00(-0.06%) |
Mar 22, 2007 | 7.075 | 7.111 | 7.066 | 7.111 | 27,039 | +0.00(+0.00%) |
Mar 21, 2007 | 7.129 | 7.129 | 7.057 | 7.111 | 82,227 | +0.01(+0.13%) |
Mar 20, 2007 | 7.079 | 7.120 | 7.075 | 7.101 | 16,401 | +0.01(+0.18%) |
Mar 19, 2007 | 7.057 | 7.093 | 7.057 | 7.088 | 15,514 | +0.03(+0.45%) |
Mar 16, 2007 | 7.106 | 7.106 | 7.039 | 7.057 | 41,224 | -0.01(-0.13%) |
Mar 15, 2007 | 7.084 | 7.106 | 7.066 | 7.066 | 56,295 | -0.00(-0.06%) |
Mar 14, 2007 | 7.106 | 7.106 | 7.070 | 7.070 | 32,359 | -0.01(-0.18%) |
Mar 13, 2007 | 7.106 | 7.129 | 7.070 | 7.083 | 24,601 | -0.02(-0.32%) |
Mar 12, 2007 | 7.124 | 7.147 | 7.097 | 7.106 | 60,950 | -0.01(-0.19%) |
Mar 09, 2007 | 7.147 | 7.151 | 7.115 | 7.120 | 31,694 | -0.04(-0.50%) |
Mar 08, 2007 | 7.169 | 7.178 | 7.129 | 7.156 | 41,224 | +0.03(+0.38%) |
Mar 07, 2007 | 7.138 | 7.165 | 7.115 | 7.129 | 44,992 | -0.00(-0.06%) |
Mar 06, 2007 | 7.075 | 7.174 | 7.075 | 7.133 | 37,235 | +0.02(+0.25%) |
Mar 05, 2007 | 7.160 | 7.169 | 7.066 | 7.115 | 64,496 | -0.05(-0.63%) |
Mar 02, 2007 | 7.165 | 7.169 | 7.142 | 7.160 | 43,219 | +0.01(+0.13%) |