Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.193 | 7.193 | 7.117 | 7.117 | 263 | +0.10(+1.41%) |
May 30, 2007 | 6.943 | 7.019 | 6.943 | 7.019 | 1,581 | +0.05(+0.65%) |
May 29, 2007 | 6.973 | 6.973 | 6.973 | 6.973 | 0 | +0.00(+0.00%) |
May 25, 2007 | 7.003 | 7.019 | 6.973 | 6.973 | 12,685 | -0.05(-0.65%) |
May 24, 2007 | 7.049 | 7.178 | 7.019 | 7.019 | 2,770 | -0.19(-2.63%) |
May 23, 2007 | 7.056 | 7.208 | 7.056 | 7.208 | 922 | +0.16(+2.26%) |
May 22, 2007 | 7.041 | 7.094 | 7.019 | 7.049 | 962 | +0.02(+0.32%) |
May 21, 2007 | 7.026 | 7.026 | 7.019 | 7.026 | 6,589 | -0.05(-0.75%) |
May 18, 2007 | 7.056 | 7.201 | 7.049 | 7.079 | 1,053 | -0.12(-1.69%) |
May 17, 2007 | 7.201 | 7.201 | 7.201 | 7.201 | 0 | +0.00(+0.00%) |
May 16, 2007 | 7.079 | 7.201 | 6.981 | 7.201 | 790 | +0.07(+0.96%) |
May 15, 2007 | 7.132 | 7.132 | 7.132 | 7.132 | 0 | +0.00(+0.00%) |
May 14, 2007 | 7.056 | 7.497 | 7.056 | 7.132 | 1,054 | +0.08(+1.08%) |
May 11, 2007 | 7.041 | 7.094 | 7.041 | 7.056 | 658 | -0.10(-1.38%) |
May 10, 2007 | 7.155 | 7.155 | 7.155 | 7.155 | 0 | +0.00(+0.00%) |
May 09, 2007 | 7.155 | 7.155 | 7.155 | 7.155 | 263 | -0.02(-0.21%) |
May 08, 2007 | 6.988 | 7.246 | 6.920 | 7.170 | 2,693 | +0.11(+1.61%) |
May 07, 2007 | 7.019 | 7.094 | 7.019 | 7.056 | 3,004 | +0.00(+0.00%) |
May 04, 2007 | 7.094 | 7.094 | 7.056 | 7.056 | 790 | +0.04(+0.54%) |
May 03, 2007 | 7.094 | 7.094 | 7.019 | 7.019 | 1,186 | -0.08(-1.18%) |
May 02, 2007 | 7.019 | 7.132 | 7.019 | 7.102 | 3,984 | +0.08(+1.08%) |
May 01, 2007 | 7.269 | 7.269 | 7.019 | 7.026 | 18,574 | -0.14(-2.01%) |
Apr 30, 2007 | 7.292 | 7.292 | 7.140 | 7.170 | 658 | -0.28(-3.77%) |
Apr 27, 2007 | 7.451 | 7.451 | 7.451 | 7.451 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 7.292 | 7.451 | 7.019 | 7.451 | 1,713 | -0.02(-0.30%) |
Apr 25, 2007 | 7.474 | 7.474 | 7.474 | 7.474 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 7.466 | 7.474 | 7.466 | 7.474 | 927 | -0.03(-0.40%) |
Apr 23, 2007 | 7.595 | 7.595 | 7.504 | 7.504 | 1,200 | +0.10(+1.33%) |
Apr 20, 2007 | 7.406 | 7.406 | 7.406 | 7.406 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 7.406 | 7.406 | 7.406 | 7.406 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 7.406 | 7.406 | 7.406 | 7.406 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 7.406 | 7.406 | 7.406 | 7.406 | 131 | -0.03(-0.41%) |
Apr 16, 2007 | 7.466 | 7.466 | 7.436 | 7.436 | 8,039 | -0.02(-0.31%) |
Apr 13, 2007 | 7.216 | 7.459 | 7.208 | 7.459 | 18,925 | +0.25(+3.47%) |
Apr 12, 2007 | 7.170 | 7.208 | 7.170 | 7.208 | 790 | +0.07(+0.96%) |
Apr 11, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 7.443 | 7.443 | 7.140 | 7.140 | 2,070 | -0.46(-6.09%) |
Apr 05, 2007 | 7.603 | 7.603 | 7.603 | 7.603 | 10,016 | +0.16(+2.14%) |
Apr 04, 2007 | 7.443 | 7.443 | 7.443 | 7.443 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 7.208 | 7.443 | 7.208 | 7.443 | 1,461 | +0.31(+4.36%) |
Apr 02, 2007 | 7.041 | 7.132 | 7.034 | 7.132 | 790 | +0.11(+1.51%) |
Mar 30, 2007 | 7.133 | 7.443 | 7.019 | 7.026 | 5,092 | -0.09(-1.28%) |
Mar 29, 2007 | 7.247 | 7.247 | 7.110 | 7.117 | 1,711 | -0.11(-1.47%) |
Mar 28, 2007 | 7.223 | 7.223 | 7.223 | 7.223 | 1,056 | +0.00(+0.00%) |
Mar 27, 2007 | 7.223 | 7.223 | 7.223 | 7.223 | 964 | -0.05(-0.73%) |
Mar 26, 2007 | 7.390 | 7.390 | 7.277 | 7.277 | 2,693 | -0.09(-1.24%) |
Mar 23, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 7.360 | 7.383 | 7.360 | 7.368 | 1,187 | +0.01(+0.10%) |
Mar 16, 2007 | 7.360 | 7.360 | 7.360 | 7.360 | 658 | +0.14(+2.00%) |
Mar 15, 2007 | 7.254 | 7.254 | 7.216 | 7.216 | 1,317 | -0.11(-1.45%) |
Mar 14, 2007 | 7.443 | 7.459 | 7.208 | 7.322 | 3,822 | -0.08(-1.03%) |
Mar 13, 2007 | 7.701 | 7.648 | 7.398 | 7.398 | 1,317 | -0.30(-3.94%) |
Mar 12, 2007 | 7.701 | 7.701 | 7.701 | 7.701 | 1,153 | +0.00(+0.00%) |
Mar 09, 2007 | 7.701 | 7.701 | 7.701 | 7.701 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 7.701 | 7.701 | 7.701 | 7.701 | 164 | -0.01(-0.10%) |
Mar 07, 2007 | 7.739 | 7.740 | 7.664 | 7.709 | 4,085 | -0.03(-0.39%) |
Mar 06, 2007 | 7.815 | 7.815 | 7.626 | 7.739 | 5,009 | -0.08(-0.97%) |
Mar 05, 2007 | 7.694 | 7.815 | 7.694 | 7.815 | 2,240 | -0.39(-4.81%) |
Mar 02, 2007 | 8.058 | 8.210 | 7.739 | 8.210 | 5,875 | +0.14(+1.71%) |