Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.373 | 6.465 | 6.322 | 6.373 | 1,463,209 | +0.02(+0.24%) |
May 30, 2007 | 6.358 | 6.419 | 6.292 | 6.358 | 1,760,029 | -0.04(-0.56%) |
May 29, 2007 | 6.394 | 6.607 | 6.236 | 6.394 | 1,308,383 | +0.05(+0.72%) |
May 25, 2007 | 6.353 | 7.115 | 6.200 | 6.348 | 2,181,988 | -0.11(-1.65%) |
May 24, 2007 | 6.643 | 6.978 | 6.216 | 6.455 | 3,441,774 | -1.10(-14.54%) |
May 23, 2007 | 7.532 | 7.705 | 7.425 | 7.552 | 522,077 | +0.08(+1.02%) |
May 22, 2007 | 7.557 | 7.603 | 7.430 | 7.476 | 309,426 | -0.11(-1.47%) |
May 21, 2007 | 7.298 | 7.603 | 7.237 | 7.588 | 571,745 | +0.23(+3.11%) |
May 18, 2007 | 7.324 | 7.430 | 7.232 | 7.359 | 231,096 | +0.03(+0.42%) |
May 17, 2007 | 7.334 | 7.415 | 7.263 | 7.329 | 338,200 | -0.04(-0.55%) |
May 16, 2007 | 7.186 | 7.430 | 7.186 | 7.369 | 671,783 | +0.14(+1.90%) |
May 15, 2007 | 7.471 | 7.542 | 7.186 | 7.232 | 867,929 | -0.23(-3.07%) |
May 14, 2007 | 7.375 | 7.547 | 7.369 | 7.461 | 654,716 | +0.05(+0.62%) |
May 11, 2007 | 7.491 | 7.629 | 7.380 | 7.415 | 787,933 | -0.01(-0.07%) |
May 10, 2007 | 7.476 | 7.751 | 7.369 | 7.420 | 1,864,197 | -0.22(-2.86%) |
May 09, 2007 | 7.486 | 7.664 | 7.486 | 7.639 | 674,069 | +0.08(+1.08%) |
May 08, 2007 | 7.613 | 7.664 | 7.512 | 7.557 | 812,947 | -0.09(-1.20%) |
May 07, 2007 | 7.725 | 7.888 | 7.639 | 7.649 | 1,022,458 | -0.02(-0.20%) |
May 04, 2007 | 7.857 | 7.903 | 7.613 | 7.664 | 1,462,180 | -0.17(-2.14%) |
May 03, 2007 | 8.127 | 8.162 | 7.822 | 7.832 | 1,298,593 | -0.30(-3.69%) |
May 02, 2007 | 8.203 | 8.452 | 8.117 | 8.132 | 1,015,797 | -0.09(-1.05%) |
May 01, 2007 | 8.264 | 8.340 | 8.040 | 8.218 | 713,592 | -0.07(-0.80%) |
Apr 30, 2007 | 8.421 | 8.427 | 8.233 | 8.284 | 590,429 | -0.15(-1.81%) |
Apr 27, 2007 | 8.498 | 8.498 | 8.340 | 8.437 | 292,153 | -0.10(-1.13%) |
Apr 26, 2007 | 8.421 | 8.615 | 8.208 | 8.533 | 439,720 | +0.09(+1.08%) |
Apr 25, 2007 | 8.660 | 8.676 | 8.371 | 8.442 | 787,463 | -0.23(-2.69%) |
Apr 24, 2007 | 8.655 | 8.676 | 8.518 | 8.676 | 402,727 | -0.02(-0.18%) |
Apr 23, 2007 | 8.655 | 8.696 | 8.589 | 8.691 | 803,542 | -0.02(-0.18%) |
Apr 20, 2007 | 8.716 | 8.716 | 8.610 | 8.706 | 463,730 | +0.07(+0.82%) |
Apr 19, 2007 | 8.635 | 8.645 | 8.533 | 8.635 | 360,461 | -0.04(-0.47%) |
Apr 18, 2007 | 8.625 | 8.711 | 8.615 | 8.676 | 599,352 | +0.01(+0.06%) |
Apr 17, 2007 | 8.620 | 8.686 | 8.564 | 8.671 | 289,309 | +0.03(+0.35%) |
Apr 16, 2007 | 8.625 | 8.691 | 8.538 | 8.640 | 777,668 | +0.00(+0.00%) |
Apr 13, 2007 | 8.574 | 8.640 | 8.518 | 8.640 | 285,965 | +0.10(+1.19%) |
Apr 12, 2007 | 8.503 | 8.599 | 8.310 | 8.538 | 624,350 | +0.07(+0.84%) |
Apr 11, 2007 | 8.457 | 8.554 | 8.355 | 8.467 | 655,416 | +0.02(+0.24%) |
Apr 10, 2007 | 8.493 | 8.599 | 8.406 | 8.447 | 523,124 | -0.08(-0.95%) |
Apr 09, 2007 | 8.665 | 8.691 | 8.213 | 8.528 | 1,032,685 | -0.15(-1.70%) |
Apr 05, 2007 | 8.493 | 8.726 | 8.452 | 8.676 | 965,197 | +0.20(+2.34%) |
Apr 04, 2007 | 8.508 | 8.574 | 8.442 | 8.477 | 599,582 | -0.11(-1.24%) |
Apr 03, 2007 | 8.406 | 8.599 | 8.401 | 8.584 | 539,791 | +0.19(+2.30%) |
Apr 02, 2007 | 8.269 | 8.396 | 8.269 | 8.391 | 406,233 | +0.10(+1.16%) |
Mar 30, 2007 | 8.167 | 8.355 | 8.162 | 8.294 | 454,850 | +0.11(+1.37%) |
Mar 29, 2007 | 8.147 | 8.239 | 8.081 | 8.183 | 611,281 | +0.11(+1.39%) |
Mar 28, 2007 | 8.137 | 8.213 | 8.030 | 8.071 | 1,020,500 | -0.09(-1.06%) |
Mar 27, 2007 | 8.111 | 8.188 | 8.000 | 8.157 | 637,307 | +0.04(+0.44%) |
Mar 26, 2007 | 8.172 | 8.361 | 8.091 | 8.122 | 786,926 | -0.03(-0.37%) |
Mar 23, 2007 | 7.796 | 8.193 | 7.791 | 8.152 | 1,174,180 | +0.36(+4.56%) |
Mar 22, 2007 | 7.878 | 7.928 | 7.766 | 7.796 | 929,412 | -0.06(-0.71%) |
Mar 21, 2007 | 7.242 | 7.984 | 7.141 | 7.852 | 1,929,835 | +0.68(+9.42%) |
Mar 20, 2007 | 7.029 | 7.217 | 6.948 | 7.176 | 593,970 | +0.15(+2.17%) |
Mar 19, 2007 | 7.039 | 7.054 | 6.968 | 7.024 | 623,374 | +0.07(+0.95%) |
Mar 16, 2007 | 6.810 | 6.978 | 6.785 | 6.958 | 599,080 | +0.14(+2.09%) |
Mar 15, 2007 | 6.734 | 6.902 | 6.719 | 6.815 | 350,682 | +0.02(+0.22%) |
Mar 14, 2007 | 6.770 | 6.836 | 6.607 | 6.800 | 644,016 | -0.03(-0.37%) |
Mar 13, 2007 | 7.131 | 7.090 | 6.821 | 6.826 | 600,326 | -0.30(-4.28%) |
Mar 12, 2007 | 6.993 | 7.156 | 6.948 | 7.131 | 358,332 | +0.19(+2.71%) |
Mar 09, 2007 | 7.085 | 7.085 | 6.912 | 6.943 | 432,617 | -0.07(-1.01%) |
Mar 08, 2007 | 7.085 | 7.125 | 6.953 | 7.014 | 1,259,017 | +0.01(+0.15%) |
Mar 07, 2007 | 7.049 | 7.125 | 6.866 | 7.004 | 818,175 | -0.07(-0.93%) |
Mar 06, 2007 | 7.151 | 7.227 | 7.019 | 7.070 | 1,098,633 | +0.02(+0.29%) |
Mar 05, 2007 | 7.278 | 7.369 | 7.014 | 7.049 | 822,714 | -0.34(-4.54%) |
Mar 02, 2007 | 7.451 | 7.603 | 7.375 | 7.385 | 1,040,912 | -0.13(-1.76%) |