Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.309 | 7.309 | 7.263 | 7.268 | 59,141 | -0.02(-0.21%) |
May 30, 2007 | 7.284 | 7.314 | 7.263 | 7.284 | 110,890 | -0.02(-0.21%) |
May 29, 2007 | 7.263 | 7.314 | 7.258 | 7.299 | 46,107 | +0.02(+0.28%) |
May 25, 2007 | 7.294 | 7.304 | 7.273 | 7.279 | 64,200 | +0.02(+0.21%) |
May 24, 2007 | 7.237 | 7.289 | 7.237 | 7.263 | 73,343 | -0.02(-0.21%) |
May 23, 2007 | 7.294 | 7.303 | 7.253 | 7.279 | 77,429 | +0.00(+0.00%) |
May 22, 2007 | 7.314 | 7.345 | 7.279 | 7.279 | 86,767 | -0.04(-0.49%) |
May 21, 2007 | 7.371 | 7.376 | 7.309 | 7.314 | 65,756 | -0.04(-0.56%) |
May 18, 2007 | 7.366 | 7.386 | 7.345 | 7.356 | 43,967 | +0.01(+0.07%) |
May 17, 2007 | 7.381 | 7.397 | 7.350 | 7.350 | 31,905 | -0.02(-0.28%) |
May 16, 2007 | 7.381 | 7.402 | 7.371 | 7.371 | 39,492 | -0.01(-0.14%) |
May 15, 2007 | 7.381 | 7.407 | 7.376 | 7.381 | 87,740 | +0.00(+0.00%) |
May 14, 2007 | 7.402 | 7.422 | 7.381 | 7.381 | 40,270 | -0.01(-0.07%) |
May 11, 2007 | 7.402 | 7.422 | 7.381 | 7.386 | 57,585 | -0.02(-0.28%) |
May 10, 2007 | 7.407 | 7.448 | 7.402 | 7.407 | 89,685 | +0.01(+0.14%) |
May 09, 2007 | 7.402 | 7.433 | 7.386 | 7.397 | 79,569 | -0.02(-0.28%) |
May 08, 2007 | 7.443 | 7.453 | 7.407 | 7.417 | 62,254 | -0.01(-0.14%) |
May 07, 2007 | 7.448 | 7.453 | 7.422 | 7.428 | 63,616 | -0.02(-0.21%) |
May 04, 2007 | 7.428 | 7.448 | 7.428 | 7.443 | 35,018 | +0.02(+0.21%) |
May 03, 2007 | 7.438 | 7.448 | 7.412 | 7.428 | 62,643 | +0.02(+0.21%) |
May 02, 2007 | 7.407 | 7.428 | 7.402 | 7.412 | 124,314 | +0.01(+0.07%) |
May 01, 2007 | 7.397 | 7.453 | 7.397 | 7.407 | 107,389 | +0.03(+0.42%) |
Apr 30, 2007 | 7.392 | 7.407 | 7.376 | 7.376 | 44,356 | -0.03(-0.42%) |
Apr 27, 2007 | 7.350 | 7.417 | 7.350 | 7.407 | 129,567 | +0.04(+0.49%) |
Apr 26, 2007 | 7.356 | 7.613 | 7.345 | 7.371 | 78,985 | +0.02(+0.21%) |
Apr 25, 2007 | 7.299 | 7.376 | 7.299 | 7.356 | 102,330 | +0.02(+0.21%) |
Apr 24, 2007 | 7.397 | 7.397 | 7.325 | 7.340 | 92,798 | -0.05(-0.63%) |
Apr 23, 2007 | 7.371 | 7.428 | 7.371 | 7.386 | 201,160 | +0.03(+0.42%) |
Apr 20, 2007 | 7.325 | 7.376 | 7.314 | 7.356 | 205,440 | +0.05(+0.63%) |
Apr 19, 2007 | 7.253 | 7.325 | 7.253 | 7.309 | 91,047 | +0.06(+0.78%) |
Apr 18, 2007 | 7.263 | 7.289 | 7.248 | 7.253 | 97,661 | +0.00(+0.00%) |
Apr 17, 2007 | 7.273 | 7.289 | 7.248 | 7.253 | 71,398 | +0.01(+0.07%) |
Apr 16, 2007 | 7.294 | 7.309 | 7.237 | 7.248 | 115,560 | -0.04(-0.49%) |
Apr 13, 2007 | 7.253 | 7.299 | 7.253 | 7.284 | 76,067 | +0.00(+0.00%) |
Apr 12, 2007 | 7.294 | 7.330 | 7.284 | 7.284 | 58,169 | -0.05(-0.70%) |
Apr 11, 2007 | 7.350 | 7.356 | 7.320 | 7.335 | 69,647 | +0.01(+0.07%) |
Apr 10, 2007 | 7.350 | 7.371 | 7.309 | 7.330 | 66,145 | -0.02(-0.28%) |
Apr 09, 2007 | 7.361 | 7.366 | 7.320 | 7.350 | 86,767 | -0.01(-0.07%) |
Apr 05, 2007 | 7.325 | 7.366 | 7.320 | 7.356 | 47,858 | +0.02(+0.21%) |
Apr 04, 2007 | 7.304 | 7.345 | 7.304 | 7.340 | 59,530 | +0.03(+0.42%) |
Apr 03, 2007 | 7.273 | 7.309 | 7.273 | 7.309 | 72,565 | +0.01(+0.14%) |
Apr 02, 2007 | 7.320 | 7.340 | 7.284 | 7.299 | 85,989 | -0.02(-0.28%) |
Mar 30, 2007 | 7.320 | 7.356 | 7.320 | 7.320 | 93,576 | -0.02(-0.28%) |
Mar 29, 2007 | 7.350 | 7.366 | 7.340 | 7.340 | 32,489 | +0.01(+0.14%) |
Mar 28, 2007 | 7.335 | 7.350 | 7.314 | 7.330 | 44,550 | +0.02(+0.28%) |
Mar 27, 2007 | 7.325 | 7.340 | 7.299 | 7.309 | 112,447 | +0.00(+0.00%) |
Mar 26, 2007 | 7.304 | 7.330 | 7.304 | 7.309 | 53,305 | +0.00(+0.00%) |
Mar 23, 2007 | 7.320 | 7.330 | 7.309 | 7.309 | 56,612 | +0.02(+0.28%) |
Mar 22, 2007 | 7.273 | 7.294 | 7.273 | 7.289 | 22,178 | +0.02(+0.21%) |
Mar 21, 2007 | 7.268 | 7.289 | 7.248 | 7.273 | 91,825 | +0.03(+0.35%) |
Mar 20, 2007 | 7.243 | 7.273 | 7.227 | 7.248 | 40,465 | +0.02(+0.28%) |
Mar 19, 2007 | 7.222 | 7.248 | 7.212 | 7.227 | 65,756 | +0.01(+0.07%) |
Mar 16, 2007 | 7.273 | 7.279 | 7.196 | 7.222 | 82,487 | -0.05(-0.64%) |
Mar 15, 2007 | 7.258 | 7.268 | 7.243 | 7.268 | 70,814 | +0.01(+0.14%) |
Mar 14, 2007 | 7.284 | 7.284 | 7.232 | 7.258 | 81,903 | +0.00(+0.00%) |
Mar 13, 2007 | 7.258 | 7.263 | 7.232 | 7.258 | 93,187 | +0.00(+0.00%) |
Mar 12, 2007 | 7.232 | 7.258 | 7.227 | 7.258 | 51,749 | +0.03(+0.36%) |
Mar 09, 2007 | 7.232 | 7.273 | 7.227 | 7.232 | 95,327 | -0.03(-0.42%) |
Mar 08, 2007 | 7.263 | 7.268 | 7.237 | 7.263 | 92,992 | +0.02(+0.21%) |
Mar 07, 2007 | 7.243 | 7.258 | 7.243 | 7.248 | 116,532 | +0.01(+0.07%) |
Mar 06, 2007 | 7.222 | 7.253 | 7.222 | 7.243 | 88,907 | +0.02(+0.28%) |
Mar 05, 2007 | 7.232 | 7.243 | 7.207 | 7.222 | 142,212 | +0.02(+0.21%) |
Mar 02, 2007 | 7.232 | 7.243 | 7.207 | 7.207 | 47,080 | -0.01(-0.14%) |