Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.209 | 7.300 | 7.200 | 7.209 | 156,508 | -0.04(-0.57%) |
May 30, 2007 | 7.250 | 7.350 | 7.000 | 7.250 | 44,812 | -0.01(-0.21%) |
May 29, 2007 | 7.265 | 7.450 | 7.150 | 7.265 | 92,361 | -0.11(-1.42%) |
May 25, 2007 | 7.370 | 7.400 | 7.100 | 7.370 | 132,617 | +0.42(+6.04%) |
May 24, 2007 | 7.500 | 7.450 | 6.940 | 6.950 | 550,170 | -0.55(-7.33%) |
May 23, 2007 | 7.500 | 7.600 | 7.400 | 7.500 | 228,898 | +0.16(+2.11%) |
May 22, 2007 | 7.500 | 7.850 | 7.345 | 7.345 | 207,679 | -0.16(-2.07%) |
May 21, 2007 | 7.500 | 7.500 | 7.100 | 7.500 | 172,634 | +0.25(+3.45%) |
May 18, 2007 | 7.250 | 7.400 | 7.000 | 7.250 | 107,168 | +0.25(+3.57%) |
May 17, 2007 | 7.000 | 7.250 | 6.950 | 7.000 | 76,197 | -0.25(-3.45%) |
May 16, 2007 | 7.250 | 7.350 | 7.100 | 7.250 | 107,216 | +0.10(+1.40%) |
May 15, 2007 | 7.150 | 7.335 | 7.150 | 7.150 | 52,399 | -0.10(-1.38%) |
May 14, 2007 | 7.250 | 7.650 | 7.200 | 7.250 | 367,493 | -0.35(-4.61%) |
May 11, 2007 | 7.600 | 7.700 | 7.500 | 7.600 | 59,645 | +0.00(+0.00%) |
May 10, 2007 | 7.600 | 7.850 | 7.590 | 7.600 | 79,846 | -0.35(-4.40%) |
May 09, 2007 | 7.950 | 8.050 | 7.730 | 7.950 | 39,885 | +0.10(+1.29%) |
May 08, 2007 | 7.849 | 7.900 | 7.730 | 7.849 | 298,066 | -0.23(-2.86%) |
May 07, 2007 | 8.080 | 8.080 | 7.800 | 8.080 | 181,156 | +0.28(+3.59%) |
May 04, 2007 | 7.800 | 8.000 | 7.800 | 7.800 | 44,258 | -0.00(-0.05%) |
May 03, 2007 | 7.804 | 8.100 | 7.726 | 7.804 | 95,589 | -0.20(-2.45%) |
May 02, 2007 | 8.000 | 8.150 | 7.450 | 8.000 | 137,717 | +0.35(+4.58%) |
May 01, 2007 | 7.650 | 7.800 | 7.450 | 7.650 | 85,988 | -0.15(-1.92%) |
Apr 30, 2007 | 7.800 | 8.100 | 7.744 | 7.800 | 97,173 | -0.35(-4.29%) |
Apr 27, 2007 | 8.050 | 8.150 | 7.900 | 8.150 | 59,358 | +0.10(+1.24%) |
Apr 26, 2007 | 8.050 | 8.250 | 8.000 | 8.050 | 67,654 | -0.24(-2.91%) |
Apr 25, 2007 | 7.875 | 8.350 | 7.850 | 8.291 | 221,786 | +0.42(+5.28%) |
Apr 24, 2007 | 7.875 | 8.000 | 7.800 | 7.875 | 250,708 | -0.18(-2.17%) |
Apr 23, 2007 | 8.050 | 8.150 | 8.000 | 8.050 | 72,607 | -0.05(-0.62%) |
Apr 20, 2007 | 8.100 | 8.100 | 7.800 | 8.100 | 300,827 | +0.45(+5.88%) |
Apr 19, 2007 | 7.850 | 7.700 | 7.350 | 7.650 | 163,074 | -0.20(-2.55%) |
Apr 18, 2007 | 7.850 | 8.100 | 7.800 | 7.850 | 148,822 | -0.25(-3.09%) |
Apr 17, 2007 | 8.100 | 8.450 | 8.050 | 8.100 | 80,273 | -0.45(-5.26%) |
Apr 16, 2007 | 8.550 | 8.650 | 8.400 | 8.550 | 99,623 | +0.27(+3.21%) |
Apr 13, 2007 | 8.284 | 8.500 | 8.150 | 8.284 | 54,189 | -0.12(-1.38%) |
Apr 12, 2007 | 8.400 | 8.400 | 8.100 | 8.400 | 116,984 | +0.15(+1.82%) |
Apr 11, 2007 | 8.250 | 8.584 | 8.100 | 8.250 | 175,964 | -0.15(-1.79%) |
Apr 10, 2007 | 8.400 | 8.730 | 8.160 | 8.400 | 117,630 | -0.22(-2.59%) |
Apr 09, 2007 | 8.623 | 8.700 | 8.500 | 8.623 | 269,655 | +0.20(+2.41%) |
Apr 05, 2007 | 8.420 | 8.490 | 8.349 | 8.420 | 307,664 | +0.12(+1.45%) |
Apr 04, 2007 | 8.300 | 8.450 | 8.100 | 8.300 | 86,693 | +0.15(+1.84%) |
Apr 03, 2007 | 8.150 | 8.210 | 8.000 | 8.150 | 85,734 | +0.10(+1.24%) |
Apr 02, 2007 | 8.050 | 8.100 | 7.650 | 8.050 | 94,624 | +0.13(+1.64%) |
Mar 30, 2007 | 7.920 | 8.100 | 7.850 | 7.920 | 243,129 | -0.13(-1.61%) |
Mar 29, 2007 | 8.050 | 8.050 | 7.750 | 8.050 | 256,842 | +0.30(+3.87%) |
Mar 28, 2007 | 7.750 | 7.850 | 7.550 | 7.750 | 402,570 | +0.10(+1.31%) |
Mar 27, 2007 | 7.650 | 7.705 | 7.550 | 7.650 | 61,779 | -0.05(-0.65%) |
Mar 26, 2007 | 7.700 | 7.705 | 7.532 | 7.700 | 141,941 | +0.05(+0.65%) |
Mar 23, 2007 | 7.650 | 7.680 | 7.300 | 7.650 | 59,086 | +0.30(+4.08%) |
Mar 22, 2007 | 7.350 | 7.400 | 7.232 | 7.350 | 61,303 | +0.05(+0.68%) |
Mar 21, 2007 | 7.300 | 7.352 | 7.150 | 7.300 | 64,447 | +0.04(+0.50%) |
Mar 20, 2007 | 7.264 | 7.400 | 7.200 | 7.264 | 76,604 | -0.14(-1.84%) |
Mar 19, 2007 | 7.400 | 7.400 | 7.100 | 7.400 | 310,890 | +0.45(+6.47%) |
Mar 16, 2007 | 6.950 | 7.200 | 6.900 | 6.950 | 82,617 | -0.05(-0.71%) |
Mar 15, 2007 | 7.000 | 7.050 | 6.800 | 7.000 | 96,125 | +0.15(+2.19%) |
Mar 14, 2007 | 6.850 | 7.000 | 6.400 | 6.850 | 65,884 | +0.10(+1.48%) |
Mar 13, 2007 | 7.050 | 7.050 | 6.450 | 6.750 | 528,287 | -0.30(-4.26%) |
Mar 12, 2007 | 7.050 | 7.100 | 6.750 | 7.050 | 151,449 | +0.30(+4.44%) |
Mar 09, 2007 | 6.750 | 6.950 | 6.700 | 6.750 | 59,533 | -0.20(-2.88%) |
Mar 08, 2007 | 6.950 | 7.050 | 6.830 | 6.950 | 145,821 | -0.05(-0.71%) |
Mar 07, 2007 | 7.000 | 7.150 | 6.800 | 7.000 | 543,636 | +0.30(+4.48%) |
Mar 06, 2007 | 6.700 | 6.750 | 6.295 | 6.700 | 413,471 | +0.81(+13.76%) |
Mar 05, 2007 | 5.889 | 6.900 | 5.500 | 5.889 | 544,260 | -0.46(-7.25%) |
Mar 02, 2007 | 6.950 | 6.900 | 6.250 | 6.350 | 317,640 | -0.60(-8.63%) |