Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.195 | 7.234 | 7.185 | 7.198 | 175,411 | +0.04(+0.60%) |
May 30, 2007 | 7.109 | 7.155 | 7.064 | 7.155 | 136,607 | +0.06(+0.82%) |
May 29, 2007 | 7.094 | 7.112 | 7.071 | 7.097 | 154,029 | +0.03(+0.43%) |
May 25, 2007 | 7.021 | 7.066 | 6.983 | 7.066 | 169,868 | +0.10(+1.45%) |
May 24, 2007 | 7.079 | 7.079 | 6.950 | 6.965 | 236,389 | -0.09(-1.25%) |
May 23, 2007 | 7.092 | 7.140 | 7.026 | 7.054 | 283,905 | +0.01(+0.07%) |
May 22, 2007 | 7.122 | 7.122 | 7.049 | 7.049 | 188,082 | -0.04(-0.57%) |
May 21, 2007 | 7.170 | 7.171 | 7.079 | 7.089 | 201,149 | -0.05(-0.71%) |
May 18, 2007 | 7.150 | 7.185 | 7.127 | 7.140 | 142,546 | -0.01(-0.07%) |
May 17, 2007 | 7.182 | 7.210 | 7.122 | 7.145 | 224,115 | -0.03(-0.39%) |
May 16, 2007 | 7.198 | 7.218 | 7.135 | 7.172 | 203,524 | -0.03(-0.42%) |
May 15, 2007 | 7.218 | 7.236 | 7.177 | 7.203 | 276,382 | +0.01(+0.07%) |
May 14, 2007 | 7.225 | 7.241 | 7.172 | 7.198 | 241,141 | +0.00(+0.00%) |
May 11, 2007 | 7.324 | 7.331 | 7.175 | 7.198 | 273,610 | -0.22(-3.03%) |
May 10, 2007 | 7.496 | 7.503 | 7.387 | 7.422 | 220,947 | -0.04(-0.47%) |
May 09, 2007 | 7.481 | 7.531 | 7.458 | 7.458 | 135,023 | -0.02(-0.24%) |
May 08, 2007 | 7.478 | 7.484 | 7.448 | 7.475 | 114,829 | -0.00(-0.03%) |
May 07, 2007 | 7.528 | 7.531 | 7.443 | 7.478 | 118,392 | +0.01(+0.17%) |
May 04, 2007 | 7.425 | 7.501 | 7.425 | 7.465 | 121,560 | +0.07(+0.89%) |
May 03, 2007 | 7.395 | 7.486 | 7.395 | 7.400 | 161,156 | +0.00(+0.00%) |
May 02, 2007 | 7.395 | 7.503 | 7.392 | 7.400 | 153,237 | +0.03(+0.41%) |
May 01, 2007 | 7.349 | 7.478 | 7.349 | 7.369 | 147,694 | +0.02(+0.27%) |
Apr 30, 2007 | 7.405 | 7.427 | 7.337 | 7.349 | 179,371 | -0.06(-0.78%) |
Apr 27, 2007 | 7.417 | 7.425 | 7.347 | 7.407 | 105,326 | +0.04(+0.55%) |
Apr 26, 2007 | 7.387 | 7.430 | 7.362 | 7.367 | 104,138 | -0.01(-0.07%) |
Apr 25, 2007 | 7.362 | 7.387 | 7.306 | 7.372 | 199,169 | +0.04(+0.48%) |
Apr 24, 2007 | 7.311 | 7.337 | 7.296 | 7.337 | 117,205 | +0.03(+0.38%) |
Apr 23, 2007 | 7.284 | 7.309 | 7.263 | 7.309 | 92,655 | +0.04(+0.56%) |
Apr 20, 2007 | 7.271 | 7.309 | 7.251 | 7.268 | 119,976 | +0.02(+0.21%) |
Apr 19, 2007 | 7.306 | 7.306 | 7.215 | 7.253 | 127,896 | -0.03(-0.45%) |
Apr 18, 2007 | 7.271 | 7.294 | 7.251 | 7.286 | 99,782 | +0.03(+0.38%) |
Apr 17, 2007 | 7.309 | 7.319 | 7.251 | 7.258 | 129,479 | -0.02(-0.28%) |
Apr 16, 2007 | 7.251 | 7.296 | 7.251 | 7.278 | 100,178 | +0.05(+0.66%) |
Apr 13, 2007 | 7.215 | 7.253 | 7.215 | 7.230 | 139,378 | -0.01(-0.07%) |
Apr 12, 2007 | 7.190 | 7.271 | 7.165 | 7.236 | 123,936 | +0.04(+0.53%) |
Apr 11, 2007 | 7.246 | 7.246 | 7.185 | 7.198 | 109,681 | -0.02(-0.31%) |
Apr 10, 2007 | 7.220 | 7.236 | 7.180 | 7.220 | 114,433 | +0.02(+0.28%) |
Apr 09, 2007 | 7.152 | 7.218 | 7.134 | 7.200 | 81,568 | +0.09(+1.21%) |
Apr 05, 2007 | 7.087 | 7.142 | 7.084 | 7.114 | 85,923 | +0.02(+0.32%) |
Apr 04, 2007 | 7.089 | 7.119 | 7.089 | 7.092 | 70,877 | +0.00(+0.04%) |
Apr 03, 2007 | 7.071 | 7.114 | 7.071 | 7.089 | 71,669 | +0.04(+0.61%) |
Apr 02, 2007 | 7.084 | 7.084 | 7.036 | 7.046 | 49,891 | -0.04(-0.53%) |
Mar 30, 2007 | 6.986 | 7.092 | 6.986 | 7.084 | 226,886 | +0.11(+1.63%) |
Mar 29, 2007 | 6.824 | 6.975 | 6.824 | 6.970 | 197,981 | +0.15(+2.26%) |
Mar 28, 2007 | 6.794 | 6.837 | 6.773 | 6.816 | 194,417 | -0.02(-0.22%) |
Mar 27, 2007 | 6.917 | 6.945 | 6.781 | 6.831 | 282,717 | -0.08(-1.13%) |
Mar 26, 2007 | 6.991 | 6.991 | 6.907 | 6.910 | 168,284 | -0.06(-0.91%) |
Mar 23, 2007 | 6.993 | 7.021 | 6.963 | 6.973 | 99,386 | -0.02(-0.29%) |
Mar 22, 2007 | 6.980 | 6.996 | 6.965 | 6.993 | 178,579 | +0.04(+0.54%) |
Mar 21, 2007 | 6.892 | 6.993 | 6.864 | 6.955 | 104,930 | +0.09(+1.29%) |
Mar 20, 2007 | 6.794 | 6.869 | 6.794 | 6.867 | 93,447 | +0.06(+0.93%) |
Mar 19, 2007 | 6.819 | 6.844 | 6.799 | 6.804 | 106,118 | +0.01(+0.15%) |
Mar 16, 2007 | 6.831 | 6.844 | 6.794 | 6.794 | 89,487 | -0.04(-0.55%) |
Mar 15, 2007 | 6.791 | 6.844 | 6.791 | 6.831 | 75,232 | +0.04(+0.60%) |
Mar 14, 2007 | 6.763 | 6.791 | 6.695 | 6.791 | 138,982 | -0.01(-0.07%) |
Mar 13, 2007 | 6.859 | 6.879 | 6.789 | 6.796 | 87,111 | -0.06(-0.92%) |
Mar 12, 2007 | 6.890 | 6.892 | 6.844 | 6.859 | 102,158 | +0.01(+0.07%) |
Mar 09, 2007 | 6.867 | 6.869 | 6.809 | 6.854 | 85,132 | +0.05(+0.71%) |
Mar 08, 2007 | 6.657 | 6.806 | 6.655 | 6.806 | 141,754 | +0.15(+2.28%) |
Mar 07, 2007 | 6.554 | 6.687 | 6.554 | 6.655 | 121,164 | +0.11(+1.62%) |
Mar 06, 2007 | 6.480 | 6.586 | 6.480 | 6.549 | 224,115 | +0.10(+1.57%) |
Mar 05, 2007 | 6.665 | 6.665 | 6.448 | 6.448 | 378,936 | -0.28(-4.17%) |
Mar 02, 2007 | 6.748 | 6.776 | 6.708 | 6.728 | 82,756 | -0.02(-0.26%) |