Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.066 | 7.066 | 7.066 | 7.066 | 2,185 | +0.00(+0.00%) |
May 30, 2007 | 7.066 | 7.066 | 7.066 | 7.066 | 675 | -0.18(-2.51%) |
May 29, 2007 | 7.152 | 7.293 | 7.152 | 7.248 | 8,278 | -0.15(-1.97%) |
May 25, 2007 | 7.117 | 7.394 | 7.117 | 7.394 | 397 | -0.03(-0.42%) |
May 24, 2007 | 7.505 | 7.505 | 7.278 | 7.425 | 2,280 | -0.20(-2.62%) |
May 23, 2007 | 7.530 | 7.646 | 7.530 | 7.626 | 3,248 | +0.08(+1.07%) |
May 22, 2007 | 7.359 | 7.545 | 7.359 | 7.545 | 991 | +0.01(+0.13%) |
May 21, 2007 | 7.500 | 7.535 | 7.339 | 7.535 | 5,870 | +0.04(+0.47%) |
May 18, 2007 | 7.490 | 7.570 | 7.359 | 7.500 | 16,094 | +0.05(+0.68%) |
May 17, 2007 | 7.671 | 7.671 | 7.444 | 7.449 | 7,333 | -0.24(-3.08%) |
May 16, 2007 | 7.570 | 7.686 | 7.555 | 7.686 | 9,079 | +0.14(+1.80%) |
May 15, 2007 | 7.464 | 7.636 | 7.379 | 7.550 | 4,962 | +0.15(+2.04%) |
May 14, 2007 | 7.298 | 7.399 | 7.022 | 7.399 | 47,803 | +0.10(+1.38%) |
May 11, 2007 | 7.298 | 7.298 | 7.298 | 7.298 | 198 | +0.05(+0.69%) |
May 10, 2007 | 7.248 | 7.298 | 7.198 | 7.248 | 9,590 | +0.09(+1.27%) |
May 09, 2007 | 7.143 | 7.298 | 6.996 | 7.157 | 77,518 | -0.02(-0.21%) |
May 08, 2007 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
May 07, 2007 | 7.097 | 7.173 | 7.082 | 7.173 | 2,457 | +0.18(+2.52%) |
May 04, 2007 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
May 03, 2007 | 7.047 | 7.047 | 6.996 | 6.996 | 1,251 | -0.05(-0.71%) |
May 02, 2007 | 7.042 | 7.157 | 6.971 | 7.047 | 13,195 | -0.30(-4.04%) |
May 01, 2007 | 7.022 | 7.434 | 7.022 | 7.344 | 30,844 | +0.31(+4.36%) |
Apr 30, 2007 | 7.037 | 7.037 | 7.032 | 7.037 | 1,788 | +0.02(+0.22%) |
Apr 27, 2007 | 7.022 | 7.047 | 7.022 | 7.022 | 5,986 | +0.00(+0.00%) |
Apr 26, 2007 | 7.022 | 7.022 | 7.022 | 7.022 | 198 | +0.10(+1.45%) |
Apr 25, 2007 | 6.921 | 6.921 | 6.921 | 6.921 | 198 | +0.05(+0.73%) |
Apr 24, 2007 | 6.871 | 6.871 | 6.871 | 6.871 | 397 | +0.08(+1.11%) |
Apr 23, 2007 | 6.795 | 6.795 | 6.795 | 6.795 | 317 | +0.08(+1.20%) |
Apr 20, 2007 | 6.543 | 6.715 | 6.493 | 6.715 | 9,091 | +0.19(+2.93%) |
Apr 19, 2007 | 6.604 | 6.604 | 6.443 | 6.523 | 39,337 | -0.12(-1.82%) |
Apr 18, 2007 | 6.659 | 6.689 | 6.619 | 6.644 | 1,847 | -0.16(-2.29%) |
Apr 17, 2007 | 6.800 | 6.800 | 6.800 | 6.800 | 258 | -0.08(-1.10%) |
Apr 16, 2007 | 6.820 | 6.951 | 6.820 | 6.876 | 15,566 | +0.06(+0.81%) |
Apr 13, 2007 | 6.820 | 6.820 | 6.820 | 6.820 | 198 | +0.04(+0.65%) |
Apr 12, 2007 | 6.795 | 6.795 | 6.776 | 6.776 | 993 | +0.03(+0.46%) |
Apr 11, 2007 | 6.745 | 6.745 | 6.745 | 6.745 | 596 | +0.00(+0.00%) |
Apr 10, 2007 | 6.744 | 6.745 | 6.744 | 6.745 | 397 | +0.10(+1.52%) |
Apr 09, 2007 | 6.594 | 6.720 | 6.564 | 6.644 | 34,849 | +0.08(+1.15%) |
Apr 05, 2007 | 6.594 | 6.594 | 6.543 | 6.569 | 17,985 | -0.04(-0.61%) |
Apr 04, 2007 | 6.609 | 6.609 | 6.609 | 6.609 | 198 | +0.15(+2.26%) |
Apr 03, 2007 | 6.463 | 6.463 | 6.463 | 6.463 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 6.463 | 6.463 | 6.463 | 6.463 | 397 | +0.11(+1.74%) |
Mar 30, 2007 | 6.352 | 6.352 | 6.352 | 6.352 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 6.352 | 6.352 | 6.352 | 6.352 | 538 | -0.05(-0.71%) |
Mar 28, 2007 | 6.397 | 6.397 | 6.397 | 6.397 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 6.352 | 6.397 | 6.352 | 6.397 | 5,978 | +0.11(+1.68%) |
Mar 26, 2007 | 6.448 | 6.448 | 6.292 | 6.292 | 1,788 | -0.15(-2.34%) |
Mar 23, 2007 | 6.438 | 6.443 | 6.438 | 6.443 | 1,593 | +0.08(+1.28%) |
Mar 22, 2007 | 6.342 | 6.361 | 6.342 | 6.361 | 596 | -0.03(-0.49%) |
Mar 21, 2007 | 6.382 | 6.397 | 6.297 | 6.392 | 2,318 | +0.12(+1.93%) |
Mar 20, 2007 | 6.322 | 6.392 | 6.272 | 6.272 | 1,986 | +0.00(+0.00%) |
Mar 19, 2007 | 6.367 | 6.392 | 6.221 | 6.272 | 5,827 | +0.13(+2.05%) |
Mar 16, 2007 | 6.141 | 6.292 | 6.141 | 6.146 | 2,582 | +0.01(+0.08%) |
Mar 15, 2007 | 6.146 | 6.226 | 6.141 | 6.141 | 4,752 | -0.15(-2.40%) |
Mar 14, 2007 | 6.141 | 6.292 | 6.141 | 6.292 | 397 | -0.01(-0.16%) |
Mar 13, 2007 | 6.347 | 6.307 | 6.302 | 6.302 | 2,185 | -0.05(-0.71%) |
Mar 12, 2007 | 6.342 | 6.347 | 6.312 | 6.347 | 3,973 | +0.16(+2.52%) |
Mar 09, 2007 | 6.241 | 6.342 | 6.191 | 6.191 | 1,390 | +0.05(+0.74%) |
Mar 08, 2007 | 6.146 | 6.146 | 6.146 | 6.146 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 6.156 | 6.156 | 6.141 | 6.146 | 1,621 | -0.01(-0.16%) |
Mar 06, 2007 | 6.156 | 6.156 | 6.156 | 6.156 | 198 | -0.13(-2.08%) |
Mar 05, 2007 | 6.141 | 6.287 | 6.141 | 6.287 | 750 | -0.12(-1.81%) |
Mar 02, 2007 | 6.221 | 6.402 | 6.221 | 6.402 | 397 | +0.21(+3.33%) |