Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.349 | 7.361 | 7.313 | 7.349 | 107,388 | +0.02(+0.32%) |
May 30, 2007 | 7.313 | 7.361 | 7.289 | 7.325 | 85,607 | +0.02(+0.33%) |
May 29, 2007 | 7.278 | 7.349 | 7.278 | 7.301 | 93,344 | +0.02(+0.33%) |
May 25, 2007 | 7.242 | 7.301 | 7.230 | 7.278 | 95,362 | +0.02(+0.33%) |
May 24, 2007 | 7.278 | 7.289 | 7.230 | 7.254 | 177,354 | -0.05(-0.65%) |
May 23, 2007 | 7.289 | 7.313 | 7.254 | 7.301 | 145,482 | +0.01(+0.16%) |
May 22, 2007 | 7.289 | 7.337 | 7.289 | 7.289 | 85,944 | -0.02(-0.32%) |
May 21, 2007 | 7.278 | 7.325 | 7.278 | 7.313 | 98,726 | +0.04(+0.49%) |
May 18, 2007 | 7.301 | 7.337 | 7.278 | 7.278 | 143,296 | -0.07(-0.97%) |
May 17, 2007 | 7.361 | 7.373 | 7.278 | 7.349 | 230,586 | +0.01(+0.16%) |
May 16, 2007 | 7.396 | 7.408 | 7.325 | 7.337 | 181,811 | -0.07(-0.96%) |
May 15, 2007 | 7.385 | 7.408 | 7.373 | 7.408 | 69,545 | +0.02(+0.32%) |
May 14, 2007 | 7.385 | 7.408 | 7.373 | 7.385 | 81,571 | +0.00(+0.00%) |
May 11, 2007 | 7.373 | 7.396 | 7.373 | 7.385 | 91,074 | +0.01(+0.16%) |
May 10, 2007 | 7.385 | 7.408 | 7.373 | 7.373 | 88,298 | +0.00(+0.00%) |
May 09, 2007 | 7.385 | 7.408 | 7.373 | 7.373 | 73,582 | -0.02(-0.32%) |
May 08, 2007 | 7.396 | 7.408 | 7.385 | 7.396 | 109,742 | +0.01(+0.16%) |
May 07, 2007 | 7.396 | 7.408 | 7.385 | 7.385 | 81,655 | +0.00(+0.00%) |
May 04, 2007 | 7.408 | 7.408 | 7.385 | 7.385 | 99,651 | +0.00(+0.00%) |
May 03, 2007 | 7.408 | 7.420 | 7.385 | 7.385 | 116,975 | -0.01(-0.16%) |
May 02, 2007 | 7.396 | 7.420 | 7.385 | 7.396 | 73,750 | +0.00(+0.00%) |
May 01, 2007 | 7.396 | 7.420 | 7.385 | 7.396 | 109,238 | +0.01(+0.16%) |
Apr 30, 2007 | 7.432 | 7.456 | 7.385 | 7.385 | 112,265 | -0.05(-0.64%) |
Apr 27, 2007 | 7.396 | 7.432 | 7.396 | 7.432 | 93,008 | +0.01(+0.16%) |
Apr 26, 2007 | 7.396 | 7.420 | 7.385 | 7.420 | 91,578 | +0.04(+0.48%) |
Apr 25, 2007 | 7.396 | 7.444 | 7.385 | 7.385 | 117,479 | -0.02(-0.32%) |
Apr 24, 2007 | 7.385 | 7.432 | 7.373 | 7.408 | 79,384 | +0.01(+0.16%) |
Apr 23, 2007 | 7.373 | 7.408 | 7.373 | 7.396 | 108,313 | +0.02(+0.32%) |
Apr 20, 2007 | 7.373 | 7.408 | 7.373 | 7.373 | 87,962 | -0.03(-0.47%) |
Apr 19, 2007 | 7.396 | 7.408 | 7.349 | 7.407 | 118,320 | +0.03(+0.47%) |
Apr 18, 2007 | 7.373 | 7.385 | 7.349 | 7.373 | 101,417 | +0.00(+0.00%) |
Apr 17, 2007 | 7.385 | 7.408 | 7.361 | 7.373 | 125,132 | -0.01(-0.16%) |
Apr 16, 2007 | 7.396 | 7.420 | 7.373 | 7.385 | 102,510 | -0.04(-0.48%) |
Apr 13, 2007 | 7.420 | 7.432 | 7.385 | 7.420 | 109,742 | +0.05(+0.65%) |
Apr 12, 2007 | 7.420 | 7.444 | 7.373 | 7.373 | 90,653 | -0.05(-0.64%) |
Apr 11, 2007 | 7.468 | 7.492 | 7.396 | 7.420 | 133,457 | -0.02(-0.32%) |
Apr 10, 2007 | 7.468 | 7.492 | 7.408 | 7.444 | 117,647 | +0.00(+0.00%) |
Apr 09, 2007 | 7.408 | 7.468 | 7.396 | 7.444 | 86,364 | +0.04(+0.48%) |
Apr 05, 2007 | 7.456 | 7.468 | 7.396 | 7.408 | 74,927 | -0.02(-0.32%) |
Apr 04, 2007 | 7.444 | 7.480 | 7.432 | 7.432 | 93,680 | +0.01(+0.16%) |
Apr 03, 2007 | 7.456 | 7.456 | 7.408 | 7.420 | 83,169 | +0.00(+0.00%) |
Apr 02, 2007 | 7.420 | 7.444 | 7.396 | 7.420 | 77,030 | +0.00(+0.00%) |
Mar 30, 2007 | 7.492 | 7.492 | 7.408 | 7.420 | 127,655 | -0.01(-0.16%) |
Mar 29, 2007 | 7.396 | 7.468 | 7.396 | 7.432 | 75,264 | +0.04(+0.48%) |
Mar 28, 2007 | 7.396 | 7.444 | 7.373 | 7.396 | 93,680 | -0.04(-0.48%) |
Mar 27, 2007 | 7.373 | 7.456 | 7.373 | 7.432 | 82,916 | +0.02(+0.32%) |
Mar 26, 2007 | 7.337 | 7.408 | 7.325 | 7.408 | 103,267 | +0.05(+0.63%) |
Mar 23, 2007 | 7.373 | 7.444 | 7.289 | 7.362 | 142,791 | -0.05(-0.62%) |
Mar 22, 2007 | 7.373 | 7.420 | 7.373 | 7.408 | 110,752 | +0.04(+0.48%) |
Mar 21, 2007 | 7.396 | 7.408 | 7.361 | 7.373 | 78,964 | -0.02(-0.32%) |
Mar 20, 2007 | 7.337 | 7.408 | 7.337 | 7.396 | 106,126 | +0.06(+0.81%) |
Mar 19, 2007 | 7.361 | 7.385 | 7.337 | 7.337 | 104,445 | -0.02(-0.32%) |
Mar 16, 2007 | 7.361 | 7.385 | 7.349 | 7.361 | 41,878 | -0.01(-0.16%) |
Mar 15, 2007 | 7.325 | 7.396 | 7.325 | 7.373 | 55,333 | +0.04(+0.49%) |
Mar 14, 2007 | 7.373 | 7.396 | 7.337 | 7.337 | 87,121 | -0.04(-0.48%) |
Mar 13, 2007 | 7.385 | 7.396 | 7.325 | 7.373 | 74,423 | -0.01(-0.16%) |
Mar 12, 2007 | 7.396 | 7.420 | 7.373 | 7.385 | 56,090 | -0.01(-0.16%) |
Mar 09, 2007 | 7.444 | 7.527 | 7.396 | 7.396 | 91,074 | -0.01(-0.16%) |
Mar 08, 2007 | 7.373 | 7.408 | 7.373 | 7.408 | 74,002 | +0.04(+0.48%) |
Mar 07, 2007 | 7.349 | 7.396 | 7.349 | 7.373 | 121,347 | +0.05(+0.65%) |
Mar 06, 2007 | 7.349 | 7.408 | 7.325 | 7.325 | 164,404 | -0.02(-0.32%) |
Mar 05, 2007 | 7.349 | 7.396 | 7.349 | 7.349 | 155,153 | -0.05(-0.64%) |
Mar 02, 2007 | 7.373 | 7.432 | 7.373 | 7.396 | 93,344 | +0.02(+0.32%) |