Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.366 | 7.366 | 7.282 | 7.347 | 450,767 | +0.01(+0.09%) |
May 30, 2007 | 7.405 | 7.405 | 7.275 | 7.340 | 313,432 | -0.02(-0.26%) |
May 29, 2007 | 7.327 | 7.418 | 7.314 | 7.360 | 440,129 | +0.07(+0.98%) |
May 25, 2007 | 7.288 | 7.340 | 7.223 | 7.288 | 398,102 | +0.04(+0.54%) |
May 24, 2007 | 7.698 | 7.698 | 7.243 | 7.249 | 544,658 | -0.14(-1.85%) |
May 23, 2007 | 7.327 | 7.392 | 7.275 | 7.386 | 831,458 | +0.08(+1.07%) |
May 22, 2007 | 7.236 | 7.314 | 7.171 | 7.308 | 545,274 | +0.09(+1.26%) |
May 21, 2007 | 7.184 | 7.275 | 7.145 | 7.217 | 288,493 | +0.04(+0.54%) |
May 18, 2007 | 7.152 | 7.197 | 7.119 | 7.178 | 368,545 | +0.03(+0.45%) |
May 17, 2007 | 7.191 | 7.249 | 7.145 | 7.145 | 395,177 | -0.07(-0.99%) |
May 16, 2007 | 7.119 | 7.217 | 7.113 | 7.217 | 469,995 | +0.15(+2.11%) |
May 15, 2007 | 7.158 | 7.230 | 7.054 | 7.067 | 409,802 | -0.09(-1.27%) |
May 14, 2007 | 7.243 | 7.243 | 7.145 | 7.158 | 366,236 | -0.08(-1.17%) |
May 11, 2007 | 7.191 | 7.256 | 7.178 | 7.243 | 201,976 | +0.10(+1.36%) |
May 10, 2007 | 7.288 | 7.288 | 7.145 | 7.145 | 389,327 | -0.18(-2.40%) |
May 09, 2007 | 7.217 | 7.386 | 7.184 | 7.321 | 401,951 | +0.06(+0.90%) |
May 08, 2007 | 7.308 | 7.308 | 7.210 | 7.256 | 316,434 | -0.05(-0.71%) |
May 07, 2007 | 7.340 | 7.360 | 7.288 | 7.308 | 209,981 | -0.03(-0.35%) |
May 04, 2007 | 7.295 | 7.379 | 7.282 | 7.334 | 355,844 | +0.04(+0.53%) |
May 03, 2007 | 7.256 | 7.308 | 7.236 | 7.295 | 288,493 | +0.05(+0.63%) |
May 02, 2007 | 7.282 | 7.321 | 7.223 | 7.249 | 368,097 | -0.05(-0.62%) |
May 01, 2007 | 7.223 | 7.314 | 7.152 | 7.295 | 884,724 | +0.06(+0.90%) |
Apr 30, 2007 | 7.295 | 7.334 | 7.210 | 7.230 | 846,083 | -0.06(-0.89%) |
Apr 27, 2007 | 7.308 | 7.321 | 7.275 | 7.295 | 294,497 | -0.03(-0.44%) |
Apr 26, 2007 | 7.327 | 7.360 | 7.269 | 7.327 | 265,401 | -0.02(-0.27%) |
Apr 25, 2007 | 7.405 | 7.418 | 7.321 | 7.347 | 322,683 | -0.01(-0.09%) |
Apr 24, 2007 | 7.438 | 7.464 | 7.347 | 7.353 | 554,665 | -0.08(-1.14%) |
Apr 23, 2007 | 7.470 | 7.561 | 7.392 | 7.438 | 417,961 | -0.06(-0.78%) |
Apr 20, 2007 | 7.795 | 7.795 | 7.470 | 7.496 | 506,032 | -0.01(-0.09%) |
Apr 19, 2007 | 7.542 | 7.568 | 7.477 | 7.503 | 291,264 | -0.07(-0.94%) |
Apr 18, 2007 | 7.568 | 7.652 | 7.561 | 7.574 | 568,797 | -0.02(-0.26%) |
Apr 17, 2007 | 7.750 | 7.750 | 7.561 | 7.594 | 347,131 | -0.19(-2.42%) |
Apr 16, 2007 | 7.529 | 8.165 | 7.529 | 7.782 | 732,933 | +0.27(+3.54%) |
Apr 13, 2007 | 7.418 | 7.516 | 7.340 | 7.516 | 592,843 | +0.13(+1.76%) |
Apr 12, 2007 | 7.353 | 7.386 | 7.288 | 7.386 | 272,791 | +0.04(+0.53%) |
Apr 11, 2007 | 7.457 | 7.457 | 7.327 | 7.347 | 311,893 | -0.09(-1.22%) |
Apr 10, 2007 | 7.470 | 7.496 | 7.418 | 7.438 | 249,545 | -0.05(-0.61%) |
Apr 09, 2007 | 7.535 | 7.535 | 7.470 | 7.483 | 339,757 | -0.06(-0.86%) |
Apr 05, 2007 | 7.600 | 7.600 | 7.509 | 7.548 | 272,175 | -0.03(-0.34%) |
Apr 04, 2007 | 7.652 | 7.652 | 7.548 | 7.574 | 276,793 | -0.06(-0.85%) |
Apr 03, 2007 | 7.646 | 7.698 | 7.600 | 7.639 | 233,073 | +0.04(+0.51%) |
Apr 02, 2007 | 7.646 | 7.646 | 7.509 | 7.600 | 320,206 | -0.03(-0.43%) |
Mar 30, 2007 | 7.769 | 7.788 | 7.607 | 7.633 | 387,788 | -0.12(-1.59%) |
Mar 29, 2007 | 7.788 | 7.795 | 7.633 | 7.756 | 285,568 | +0.03(+0.34%) |
Mar 28, 2007 | 7.853 | 7.886 | 7.698 | 7.730 | 335,908 | -0.18(-2.30%) |
Mar 27, 2007 | 8.009 | 8.035 | 7.912 | 7.912 | 196,896 | -0.12(-1.46%) |
Mar 26, 2007 | 8.022 | 8.048 | 7.944 | 8.029 | 376,088 | +0.00(+0.00%) |
Mar 23, 2007 | 8.016 | 8.055 | 7.996 | 8.029 | 321,283 | +0.03(+0.32%) |
Mar 22, 2007 | 8.009 | 8.029 | 7.951 | 8.003 | 542,965 | +0.03(+0.33%) |
Mar 21, 2007 | 7.795 | 8.009 | 7.769 | 7.977 | 401,643 | +0.18(+2.33%) |
Mar 20, 2007 | 7.762 | 7.795 | 7.750 | 7.795 | 208,903 | +0.01(+0.17%) |
Mar 19, 2007 | 7.730 | 7.788 | 7.730 | 7.782 | 442,592 | +0.10(+1.27%) |
Mar 16, 2007 | 7.762 | 7.795 | 7.639 | 7.685 | 799,438 | -0.08(-1.00%) |
Mar 15, 2007 | 7.613 | 7.795 | 7.607 | 7.762 | 405,030 | +0.14(+1.79%) |
Mar 14, 2007 | 7.490 | 7.665 | 7.438 | 7.626 | 476,922 | +0.16(+2.18%) |
Mar 13, 2007 | 7.704 | 7.711 | 7.444 | 7.464 | 840,387 | -0.24(-3.12%) |
Mar 12, 2007 | 7.711 | 7.730 | 7.665 | 7.704 | 219,987 | -0.03(-0.42%) |
Mar 09, 2007 | 7.737 | 7.769 | 7.672 | 7.737 | 219,526 | +0.06(+0.85%) |
Mar 08, 2007 | 7.711 | 7.769 | 7.633 | 7.672 | 314,972 | +0.02(+0.25%) |
Mar 07, 2007 | 7.704 | 7.756 | 7.639 | 7.652 | 310,507 | -0.08(-1.09%) |
Mar 06, 2007 | 7.698 | 7.795 | 7.646 | 7.737 | 600,540 | +0.12(+1.53%) |
Mar 05, 2007 | 7.808 | 7.808 | 7.620 | 7.620 | 634,104 | -0.19(-2.41%) |
Mar 02, 2007 | 7.944 | 7.944 | 7.788 | 7.808 | 497,859 | -0.16(-1.96%) |