Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.986 | 7.027 | 6.986 | 7.004 | 18,664 | -0.00(-0.06%) |
May 30, 2007 | 6.968 | 7.009 | 6.968 | 7.009 | 7,026 | +0.06(+0.92%) |
May 29, 2007 | 6.918 | 6.981 | 6.918 | 6.945 | 18,884 | -0.02(-0.26%) |
May 25, 2007 | 6.918 | 6.963 | 6.918 | 6.963 | 10,540 | +0.05(+0.79%) |
May 24, 2007 | 6.881 | 7.013 | 6.877 | 6.908 | 55,115 | +0.02(+0.33%) |
May 23, 2007 | 7.000 | 7.000 | 6.799 | 6.886 | 48,528 | -0.12(-1.75%) |
May 22, 2007 | 7.027 | 7.027 | 6.986 | 7.009 | 26,789 | -0.02(-0.26%) |
May 21, 2007 | 7.068 | 7.072 | 7.027 | 7.027 | 32,937 | -0.10(-1.34%) |
May 18, 2007 | 7.214 | 7.214 | 7.123 | 7.123 | 22,397 | -0.11(-1.51%) |
May 17, 2007 | 7.314 | 7.314 | 7.214 | 7.232 | 14,931 | -0.06(-0.81%) |
May 16, 2007 | 7.305 | 7.373 | 7.241 | 7.291 | 30,741 | -0.01(-0.19%) |
May 15, 2007 | 7.309 | 7.346 | 7.305 | 7.305 | 5,489 | -0.03(-0.43%) |
May 14, 2007 | 7.327 | 7.350 | 7.305 | 7.337 | 24,373 | +0.03(+0.44%) |
May 11, 2007 | 7.218 | 7.309 | 7.218 | 7.305 | 17,786 | +0.04(+0.56%) |
May 10, 2007 | 7.204 | 7.264 | 7.204 | 7.264 | 16,249 | +0.05(+0.69%) |
May 09, 2007 | 7.241 | 7.250 | 7.204 | 7.214 | 8,783 | -0.00(-0.06%) |
May 08, 2007 | 7.241 | 7.255 | 7.218 | 7.218 | 14,931 | +0.00(+0.00%) |
May 07, 2007 | 7.309 | 7.332 | 7.218 | 7.218 | 29,863 | -0.07(-0.94%) |
May 04, 2007 | 7.309 | 7.309 | 7.286 | 7.286 | 12,735 | -0.02(-0.25%) |
May 03, 2007 | 7.218 | 7.396 | 7.177 | 7.305 | 35,792 | +0.06(+0.88%) |
May 02, 2007 | 7.209 | 7.241 | 7.209 | 7.241 | 4,391 | +0.00(+0.06%) |
May 01, 2007 | 7.223 | 7.241 | 7.159 | 7.236 | 33,157 | +0.02(+0.25%) |
Apr 30, 2007 | 7.218 | 7.218 | 7.173 | 7.218 | 11,418 | +0.00(+0.00%) |
Apr 27, 2007 | 7.177 | 7.218 | 7.150 | 7.218 | 21,080 | +0.05(+0.70%) |
Apr 26, 2007 | 7.195 | 7.227 | 7.159 | 7.168 | 24,593 | -0.03(-0.38%) |
Apr 25, 2007 | 7.200 | 7.241 | 7.177 | 7.195 | 29,424 | +0.00(+0.00%) |
Apr 24, 2007 | 7.195 | 7.241 | 7.195 | 7.195 | 7,246 | -0.02(-0.32%) |
Apr 23, 2007 | 7.191 | 7.245 | 7.182 | 7.218 | 12,735 | +0.03(+0.38%) |
Apr 20, 2007 | 7.227 | 7.250 | 7.127 | 7.191 | 25,691 | -0.05(-0.75%) |
Apr 19, 2007 | 7.255 | 7.323 | 7.218 | 7.245 | 20,860 | -0.04(-0.56%) |
Apr 18, 2007 | 7.223 | 7.286 | 7.223 | 7.286 | 22,178 | +0.09(+1.20%) |
Apr 17, 2007 | 7.191 | 7.241 | 7.191 | 7.200 | 7,465 | +0.00(+0.00%) |
Apr 16, 2007 | 7.264 | 7.264 | 7.200 | 7.200 | 7,465 | -0.04(-0.57%) |
Apr 13, 2007 | 7.218 | 7.259 | 7.159 | 7.241 | 43,038 | -0.01(-0.19%) |
Apr 12, 2007 | 7.241 | 7.264 | 7.241 | 7.255 | 8,124 | -0.03(-0.44%) |
Apr 11, 2007 | 7.191 | 7.350 | 7.191 | 7.286 | 21,519 | +0.06(+0.88%) |
Apr 10, 2007 | 7.245 | 7.268 | 7.214 | 7.223 | 10,979 | -0.05(-0.63%) |
Apr 09, 2007 | 7.286 | 7.332 | 7.264 | 7.268 | 15,810 | +0.00(+0.06%) |
Apr 05, 2007 | 7.241 | 7.337 | 7.223 | 7.264 | 41,721 | +0.06(+0.89%) |
Apr 04, 2007 | 7.214 | 7.236 | 7.200 | 7.200 | 12,516 | -0.01(-0.19%) |
Apr 03, 2007 | 7.195 | 7.241 | 7.195 | 7.214 | 9,003 | +0.00(+0.00%) |
Apr 02, 2007 | 7.195 | 7.214 | 7.173 | 7.214 | 14,712 | +0.02(+0.25%) |
Mar 30, 2007 | 7.204 | 7.209 | 7.173 | 7.195 | 11,198 | +0.01(+0.13%) |
Mar 29, 2007 | 7.200 | 7.223 | 7.186 | 7.186 | 15,810 | -0.01(-0.13%) |
Mar 28, 2007 | 7.195 | 7.218 | 7.195 | 7.195 | 8,783 | -0.02(-0.32%) |
Mar 27, 2007 | 7.255 | 7.255 | 7.200 | 7.218 | 21,958 | -0.02(-0.25%) |
Mar 26, 2007 | 7.218 | 7.236 | 7.218 | 7.236 | 3,293 | +0.01(+0.13%) |
Mar 23, 2007 | 7.195 | 7.259 | 7.195 | 7.227 | 11,638 | +0.00(+0.06%) |
Mar 22, 2007 | 7.255 | 7.277 | 7.218 | 7.223 | 18,664 | -0.03(-0.38%) |
Mar 21, 2007 | 7.227 | 7.250 | 7.218 | 7.250 | 5,050 | -0.02(-0.25%) |
Mar 20, 2007 | 7.245 | 7.268 | 7.223 | 7.268 | 31,839 | +0.00(+0.06%) |
Mar 19, 2007 | 7.305 | 7.305 | 7.241 | 7.264 | 16,688 | -0.04(-0.50%) |
Mar 16, 2007 | 7.245 | 7.300 | 7.245 | 7.300 | 15,370 | +0.05(+0.75%) |
Mar 15, 2007 | 7.227 | 7.245 | 7.227 | 7.245 | 2,635 | +0.02(+0.32%) |
Mar 14, 2007 | 7.182 | 7.264 | 7.182 | 7.223 | 23,934 | +0.01(+0.19%) |
Mar 13, 2007 | 7.191 | 7.209 | 7.150 | 7.209 | 10,540 | +0.02(+0.25%) |
Mar 12, 2007 | 7.177 | 7.191 | 7.173 | 7.191 | 23,056 | +0.03(+0.38%) |
Mar 09, 2007 | 7.127 | 7.163 | 7.127 | 7.163 | 16,029 | +0.04(+0.51%) |
Mar 08, 2007 | 7.104 | 7.145 | 7.077 | 7.127 | 11,418 | +0.00(+0.00%) |
Mar 07, 2007 | 7.082 | 7.127 | 7.082 | 7.127 | 6,587 | +0.03(+0.45%) |
Mar 06, 2007 | 7.068 | 7.100 | 7.059 | 7.095 | 25,252 | +0.02(+0.26%) |
Mar 05, 2007 | 7.013 | 7.127 | 7.013 | 7.077 | 22,178 | +0.03(+0.45%) |
Mar 02, 2007 | 7.013 | 7.050 | 7.013 | 7.045 | 10,320 | +0.04(+0.59%) |