Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.787 | 7.927 | 7.750 | 7.927 | 151,397 | +0.18(+2.27%) |
May 30, 2007 | 7.741 | 7.797 | 7.732 | 7.750 | 78,294 | -0.06(-0.71%) |
May 29, 2007 | 7.741 | 7.852 | 7.713 | 7.806 | 105,836 | +0.06(+0.84%) |
May 25, 2007 | 7.695 | 7.778 | 7.630 | 7.741 | 120,090 | +0.06(+0.72%) |
May 24, 2007 | 7.834 | 7.852 | 7.648 | 7.685 | 139,847 | -0.15(-1.89%) |
May 23, 2007 | 7.973 | 8.038 | 7.806 | 7.834 | 156,114 | -0.16(-2.03%) |
May 22, 2007 | 7.973 | 8.066 | 7.797 | 7.996 | 242,517 | +0.17(+2.19%) |
May 21, 2007 | 7.778 | 8.019 | 7.611 | 7.825 | 434,401 | +0.07(+0.96%) |
May 18, 2007 | 7.685 | 7.778 | 7.649 | 7.750 | 141,544 | +0.05(+0.60%) |
May 17, 2007 | 7.750 | 7.750 | 7.583 | 7.704 | 155,057 | +0.01(+0.12%) |
May 16, 2007 | 7.611 | 7.732 | 7.537 | 7.695 | 261,201 | +0.15(+1.97%) |
May 15, 2007 | 7.611 | 7.648 | 7.500 | 7.546 | 381,204 | -0.06(-0.85%) |
May 14, 2007 | 7.611 | 7.908 | 7.574 | 7.611 | 563,766 | +0.05(+0.61%) |
May 11, 2007 | 7.472 | 7.574 | 7.444 | 7.565 | 117,595 | +0.09(+1.24%) |
May 10, 2007 | 7.630 | 7.648 | 7.435 | 7.472 | 166,184 | -0.14(-1.83%) |
May 09, 2007 | 7.528 | 7.658 | 7.528 | 7.611 | 98,214 | -0.03(-0.36%) |
May 08, 2007 | 7.574 | 7.639 | 7.491 | 7.639 | 149,590 | +0.04(+0.49%) |
May 07, 2007 | 7.834 | 7.843 | 7.593 | 7.602 | 307,888 | -0.16(-2.03%) |
May 04, 2007 | 7.630 | 7.880 | 7.630 | 7.760 | 173,255 | +0.13(+1.70%) |
May 03, 2007 | 7.658 | 7.787 | 7.621 | 7.630 | 139,560 | -0.07(-0.96%) |
May 02, 2007 | 7.565 | 7.880 | 7.565 | 7.704 | 257,702 | +0.13(+1.71%) |
May 01, 2007 | 7.667 | 7.713 | 7.556 | 7.574 | 305,506 | -0.14(-1.80%) |
Apr 30, 2007 | 7.787 | 7.787 | 7.676 | 7.713 | 284,796 | -0.02(-0.24%) |
Apr 27, 2007 | 7.685 | 7.908 | 7.648 | 7.732 | 332,700 | +0.00(+0.00%) |
Apr 26, 2007 | 7.695 | 7.778 | 7.621 | 7.732 | 247,636 | +0.04(+0.48%) |
Apr 25, 2007 | 7.806 | 7.908 | 7.648 | 7.695 | 450,884 | -0.12(-1.54%) |
Apr 24, 2007 | 7.991 | 8.019 | 7.787 | 7.815 | 317,042 | -0.29(-3.55%) |
Apr 23, 2007 | 7.889 | 8.226 | 7.621 | 8.103 | 1,312,546 | -0.43(-5.00%) |
Apr 20, 2007 | 8.603 | 8.742 | 8.483 | 8.529 | 306,560 | +0.00(+0.00%) |
Apr 19, 2007 | 8.715 | 8.789 | 8.511 | 8.529 | 266,627 | -0.28(-3.16%) |
Apr 18, 2007 | 8.622 | 8.872 | 8.575 | 8.807 | 661,647 | +0.13(+1.50%) |
Apr 17, 2007 | 8.511 | 8.715 | 8.464 | 8.677 | 488,794 | +0.17(+1.96%) |
Apr 16, 2007 | 8.436 | 8.668 | 8.418 | 8.511 | 465,278 | +0.14(+1.66%) |
Apr 13, 2007 | 8.270 | 8.483 | 8.251 | 8.371 | 203,016 | +0.04(+0.44%) |
Apr 12, 2007 | 8.168 | 8.371 | 8.168 | 8.334 | 236,727 | +0.11(+1.35%) |
Apr 11, 2007 | 8.288 | 8.436 | 8.204 | 8.223 | 300,932 | -0.01(-0.11%) |
Apr 10, 2007 | 8.297 | 8.372 | 8.149 | 8.232 | 272,994 | -0.04(-0.45%) |
Apr 09, 2007 | 8.270 | 8.316 | 8.103 | 8.270 | 468,456 | +0.10(+1.25%) |
Apr 05, 2007 | 8.260 | 8.501 | 8.066 | 8.168 | 342,897 | -0.12(-1.45%) |
Apr 04, 2007 | 8.019 | 8.483 | 7.945 | 8.288 | 546,338 | +0.29(+3.59%) |
Apr 03, 2007 | 7.982 | 8.223 | 7.964 | 8.001 | 345,343 | -0.06(-0.80%) |
Apr 02, 2007 | 7.973 | 8.066 | 7.927 | 8.066 | 146,460 | +0.06(+0.81%) |
Mar 30, 2007 | 8.158 | 8.158 | 7.973 | 8.001 | 220,526 | -0.04(-0.46%) |
Mar 29, 2007 | 8.019 | 8.140 | 7.843 | 8.038 | 280,524 | +0.06(+0.81%) |
Mar 28, 2007 | 8.019 | 8.047 | 7.889 | 7.973 | 214,437 | -0.14(-1.73%) |
Mar 27, 2007 | 8.251 | 8.251 | 7.964 | 8.113 | 177,575 | -0.13(-1.56%) |
Mar 26, 2007 | 8.047 | 8.242 | 7.954 | 8.242 | 261,451 | +0.23(+2.89%) |
Mar 23, 2007 | 8.039 | 8.251 | 7.908 | 8.010 | 249,363 | -0.19(-2.26%) |
Mar 22, 2007 | 7.880 | 8.297 | 7.732 | 8.195 | 561,077 | +0.23(+2.91%) |
Mar 21, 2007 | 7.834 | 7.973 | 7.834 | 7.964 | 275,325 | +0.16(+2.02%) |
Mar 20, 2007 | 7.871 | 7.945 | 7.787 | 7.806 | 218,815 | -0.02(-0.30%) |
Mar 19, 2007 | 7.741 | 7.889 | 7.741 | 7.829 | 184,814 | +0.13(+1.75%) |
Mar 16, 2007 | 7.899 | 7.945 | 7.648 | 7.695 | 341,842 | -0.23(-2.92%) |
Mar 15, 2007 | 7.889 | 8.112 | 7.852 | 7.927 | 232,981 | +0.02(+0.23%) |
Mar 14, 2007 | 8.066 | 8.112 | 7.843 | 7.908 | 453,251 | -0.20(-2.51%) |
Mar 13, 2007 | 8.242 | 8.279 | 8.019 | 8.112 | 481,913 | -0.13(-1.57%) |
Mar 12, 2007 | 8.158 | 8.297 | 8.112 | 8.242 | 350,924 | +0.13(+1.60%) |
Mar 09, 2007 | 8.242 | 8.251 | 7.973 | 8.112 | 649,925 | +0.04(+0.46%) |
Mar 08, 2007 | 7.889 | 8.223 | 7.889 | 8.075 | 814,698 | +0.28(+3.57%) |
Mar 07, 2007 | 7.991 | 8.084 | 7.645 | 7.797 | 464,490 | +0.15(+1.94%) |
Mar 06, 2007 | 7.546 | 7.704 | 7.444 | 7.648 | 632,471 | +0.28(+3.77%) |
Mar 05, 2007 | 7.278 | 7.500 | 7.101 | 7.370 | 1,007,309 | -0.09(-1.24%) |
Mar 02, 2007 | 7.741 | 7.778 | 7.417 | 7.463 | 720,650 | -0.32(-4.05%) |