Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.046 | 7.046 | 6.995 | 7.025 | 230,071 | +0.01(+0.19%) |
May 30, 2007 | 6.981 | 7.018 | 6.916 | 7.012 | 264,655 | +0.03(+0.39%) |
May 29, 2007 | 7.042 | 7.046 | 6.967 | 6.984 | 294,843 | +0.01(+0.15%) |
May 25, 2007 | 6.998 | 7.036 | 6.906 | 6.974 | 292,498 | -0.02(-0.34%) |
May 24, 2007 | 7.128 | 7.128 | 6.947 | 6.998 | 371,631 | -0.13(-1.77%) |
May 23, 2007 | 7.145 | 7.162 | 7.104 | 7.124 | 252,639 | -0.01(-0.10%) |
May 22, 2007 | 7.145 | 7.169 | 7.121 | 7.131 | 329,134 | -0.04(-0.57%) |
May 21, 2007 | 7.131 | 7.172 | 7.128 | 7.172 | 235,640 | +0.03(+0.38%) |
May 18, 2007 | 7.421 | 7.421 | 7.111 | 7.145 | 218,641 | +0.03(+0.38%) |
May 17, 2007 | 7.128 | 7.165 | 7.083 | 7.117 | 385,406 | -0.04(-0.62%) |
May 16, 2007 | 7.121 | 7.162 | 7.117 | 7.162 | 339,392 | +0.03(+0.38%) |
May 15, 2007 | 7.145 | 7.186 | 7.131 | 7.134 | 279,309 | -0.03(-0.38%) |
May 14, 2007 | 7.199 | 7.206 | 7.145 | 7.162 | 303,049 | -0.03(-0.43%) |
May 11, 2007 | 7.179 | 7.199 | 7.138 | 7.192 | 340,857 | +0.02(+0.29%) |
May 10, 2007 | 7.216 | 7.216 | 7.145 | 7.172 | 439,627 | -0.04(-0.61%) |
May 09, 2007 | 7.117 | 7.216 | 7.114 | 7.216 | 352,580 | +0.03(+0.48%) |
May 08, 2007 | 7.165 | 7.182 | 7.138 | 7.182 | 339,685 | +0.03(+0.38%) |
May 07, 2007 | 7.134 | 7.179 | 7.134 | 7.155 | 300,704 | +0.00(+0.00%) |
May 04, 2007 | 7.196 | 7.227 | 6.960 | 7.155 | 268,465 | -0.02(-0.24%) |
May 03, 2007 | 7.131 | 7.189 | 7.131 | 7.172 | 361,080 | +0.04(+0.53%) |
May 02, 2007 | 7.049 | 7.134 | 7.049 | 7.134 | 340,271 | +0.08(+1.06%) |
May 01, 2007 | 7.090 | 7.100 | 7.049 | 7.059 | 493,847 | -0.02(-0.24%) |
Apr 30, 2007 | 7.107 | 7.121 | 7.066 | 7.076 | 232,123 | -0.02(-0.29%) |
Apr 27, 2007 | 7.121 | 7.121 | 7.076 | 7.097 | 205,452 | -0.01(-0.10%) |
Apr 26, 2007 | 7.080 | 7.107 | 7.076 | 7.104 | 296,308 | +0.02(+0.24%) |
Apr 25, 2007 | 7.015 | 7.087 | 7.015 | 7.087 | 369,579 | +0.06(+0.87%) |
Apr 24, 2007 | 6.995 | 7.033 | 6.978 | 7.025 | 294,843 | +0.02(+0.24%) |
Apr 23, 2007 | 6.991 | 7.046 | 6.991 | 7.008 | 318,876 | +0.02(+0.29%) |
Apr 20, 2007 | 6.988 | 7.022 | 6.974 | 6.988 | 362,252 | +0.02(+0.24%) |
Apr 19, 2007 | 6.943 | 6.991 | 6.943 | 6.971 | 284,878 | -0.03(-0.49%) |
Apr 18, 2007 | 6.971 | 7.022 | 6.967 | 7.005 | 255,569 | +0.01(+0.20%) |
Apr 17, 2007 | 6.964 | 7.008 | 6.964 | 6.991 | 293,084 | +0.00(+0.00%) |
Apr 16, 2007 | 6.984 | 7.008 | 6.964 | 6.991 | 274,327 | +0.02(+0.34%) |
Apr 13, 2007 | 6.984 | 6.995 | 6.950 | 6.967 | 289,567 | -0.03(-0.49%) |
Apr 12, 2007 | 6.916 | 7.001 | 6.916 | 7.001 | 240,915 | +0.05(+0.69%) |
Apr 11, 2007 | 6.971 | 6.991 | 6.940 | 6.954 | 220,985 | -0.04(-0.59%) |
Apr 10, 2007 | 6.991 | 7.005 | 6.964 | 6.995 | 317,117 | -0.03(-0.49%) |
Apr 09, 2007 | 7.008 | 7.032 | 7.008 | 7.029 | 222,451 | +0.02(+0.29%) |
Apr 05, 2007 | 7.015 | 7.025 | 6.988 | 7.008 | 197,832 | -0.01(-0.19%) |
Apr 04, 2007 | 6.995 | 7.025 | 6.988 | 7.022 | 267,879 | +0.01(+0.15%) |
Apr 03, 2007 | 6.988 | 7.022 | 6.985 | 7.012 | 259,380 | +0.04(+0.59%) |
Apr 02, 2007 | 6.926 | 6.978 | 6.920 | 6.971 | 301,584 | +0.06(+0.84%) |
Mar 30, 2007 | 6.899 | 6.933 | 6.885 | 6.913 | 198,711 | +0.02(+0.35%) |
Mar 29, 2007 | 6.862 | 6.902 | 6.858 | 6.889 | 210,434 | +0.04(+0.55%) |
Mar 28, 2007 | 6.875 | 6.885 | 6.848 | 6.851 | 179,367 | -0.02(-0.35%) |
Mar 27, 2007 | 6.892 | 6.909 | 6.831 | 6.875 | 325,617 | -0.04(-0.54%) |
Mar 26, 2007 | 6.906 | 6.913 | 6.858 | 6.913 | 391,268 | +0.02(+0.30%) |
Mar 23, 2007 | 6.879 | 6.902 | 6.868 | 6.892 | 243,846 | -0.01(-0.20%) |
Mar 22, 2007 | 6.868 | 6.916 | 6.838 | 6.906 | 382,768 | +0.04(+0.55%) |
Mar 21, 2007 | 6.756 | 6.868 | 6.756 | 6.868 | 323,565 | +0.09(+1.36%) |
Mar 20, 2007 | 6.728 | 6.776 | 6.711 | 6.776 | 220,106 | +0.04(+0.56%) |
Mar 19, 2007 | 6.708 | 6.745 | 6.708 | 6.739 | 244,139 | +0.02(+0.25%) |
Mar 16, 2007 | 6.722 | 6.749 | 6.694 | 6.722 | 136,870 | +0.03(+0.46%) |
Mar 15, 2007 | 6.670 | 6.701 | 6.640 | 6.691 | 128,664 | +0.04(+0.56%) |
Mar 14, 2007 | 6.606 | 6.657 | 6.554 | 6.653 | 282,826 | +0.04(+0.67%) |
Mar 13, 2007 | 6.708 | 6.731 | 6.606 | 6.609 | 282,533 | -0.10(-1.48%) |
Mar 12, 2007 | 6.711 | 6.732 | 6.684 | 6.708 | 163,541 | +0.00(+0.00%) |
Mar 09, 2007 | 6.708 | 6.735 | 6.684 | 6.708 | 182,005 | -0.01(-0.15%) |
Mar 08, 2007 | 6.705 | 6.739 | 6.681 | 6.718 | 258,207 | -0.01(-0.15%) |
Mar 07, 2007 | 6.684 | 6.756 | 6.681 | 6.728 | 210,434 | +0.02(+0.31%) |
Mar 06, 2007 | 6.640 | 6.722 | 6.636 | 6.708 | 222,158 | +0.10(+1.50%) |
Mar 05, 2007 | 6.691 | 6.732 | 6.568 | 6.609 | 340,857 | -0.16(-2.37%) |
Mar 02, 2007 | 6.807 | 6.848 | 6.739 | 6.769 | 243,260 | -0.04(-0.55%) |