Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.749 | 7.874 | 7.605 | 7.605 | 27,473 | -0.24(-3.03%) |
May 30, 2007 | 7.718 | 7.862 | 7.718 | 7.843 | 12,391 | +0.09(+1.21%) |
May 29, 2007 | 7.837 | 7.837 | 7.637 | 7.749 | 7,515 | -0.04(-0.56%) |
May 25, 2007 | 7.555 | 7.862 | 7.555 | 7.793 | 91,026 | +0.24(+3.16%) |
May 24, 2007 | 7.530 | 7.555 | 7.530 | 7.555 | 59,205 | +0.02(+0.32%) |
May 23, 2007 | 7.499 | 7.562 | 7.499 | 7.530 | 42,359 | +0.04(+0.50%) |
May 22, 2007 | 7.262 | 7.493 | 7.262 | 7.493 | 7,760 | +0.15(+2.04%) |
May 21, 2007 | 7.324 | 7.356 | 7.324 | 7.343 | 1,315 | +0.02(+0.26%) |
May 18, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 640 | -0.04(-0.59%) |
May 17, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 480 | -0.11(-1.50%) |
May 16, 2007 | 7.449 | 7.487 | 7.374 | 7.481 | 9,412 | +0.01(+0.08%) |
May 15, 2007 | 7.499 | 7.499 | 7.431 | 7.474 | 66,326 | -0.01(-0.17%) |
May 14, 2007 | 7.431 | 7.593 | 7.093 | 7.487 | 91,314 | -0.02(-0.33%) |
May 11, 2007 | 7.369 | 7.512 | 7.356 | 7.512 | 17,921 | +0.01(+0.08%) |
May 10, 2007 | 7.468 | 7.537 | 7.374 | 7.505 | 9,280 | +0.01(+0.08%) |
May 09, 2007 | 7.505 | 7.505 | 7.499 | 7.499 | 800 | -0.06(-0.74%) |
May 08, 2007 | 7.530 | 7.562 | 7.524 | 7.555 | 6,970 | +0.03(+0.37%) |
May 07, 2007 | 7.555 | 7.587 | 7.527 | 7.527 | 15,761 | -0.03(-0.37%) |
May 04, 2007 | 7.530 | 7.562 | 7.530 | 7.555 | 16,212 | +0.01(+0.08%) |
May 03, 2007 | 7.505 | 7.562 | 7.499 | 7.549 | 38,778 | -0.01(-0.08%) |
May 02, 2007 | 7.487 | 7.562 | 7.462 | 7.555 | 52,077 | +0.01(+0.17%) |
May 01, 2007 | 7.443 | 7.562 | 7.437 | 7.543 | 23,552 | -0.02(-0.25%) |
Apr 30, 2007 | 7.562 | 7.562 | 7.562 | 7.562 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 7.562 | 7.562 | 7.562 | 7.562 | 331 | +0.00(+0.00%) |
Apr 26, 2007 | 7.524 | 7.562 | 7.524 | 7.562 | 5,134 | +0.06(+0.83%) |
Apr 25, 2007 | 7.543 | 7.562 | 7.499 | 7.499 | 48,137 | -0.04(-0.58%) |
Apr 24, 2007 | 7.562 | 7.593 | 7.505 | 7.543 | 26,972 | +0.01(+0.17%) |
Apr 23, 2007 | 7.530 | 7.562 | 7.449 | 7.530 | 91,249 | +0.00(+0.00%) |
Apr 20, 2007 | 7.262 | 7.593 | 7.209 | 7.530 | 74,559 | +0.27(+3.70%) |
Apr 19, 2007 | 7.199 | 7.262 | 7.199 | 7.262 | 2,240 | +0.04(+0.61%) |
Apr 18, 2007 | 7.218 | 7.218 | 7.206 | 7.218 | 1,700 | -0.06(-0.86%) |
Apr 17, 2007 | 7.337 | 7.337 | 7.281 | 7.281 | 2,734 | -0.06(-0.85%) |
Apr 16, 2007 | 7.399 | 7.399 | 7.343 | 7.343 | 1,440 | +0.02(+0.34%) |
Apr 13, 2007 | 7.343 | 7.343 | 7.318 | 7.318 | 7,640 | +0.09(+1.30%) |
Apr 12, 2007 | 7.218 | 7.224 | 7.193 | 7.224 | 12,401 | +0.01(+0.09%) |
Apr 11, 2007 | 7.368 | 7.368 | 7.193 | 7.218 | 3,488 | -0.10(-1.37%) |
Apr 10, 2007 | 7.299 | 7.343 | 7.299 | 7.318 | 2,880 | -0.09(-1.18%) |
Apr 09, 2007 | 7.406 | 7.424 | 7.281 | 7.406 | 800 | +0.09(+1.28%) |
Apr 05, 2007 | 7.356 | 7.356 | 7.256 | 7.312 | 2,904 | -0.09(-1.18%) |
Apr 04, 2007 | 7.362 | 7.424 | 7.312 | 7.399 | 7,311 | +0.02(+0.25%) |
Apr 03, 2007 | 7.381 | 7.381 | 7.381 | 7.381 | 800 | -0.05(-0.67%) |
Apr 02, 2007 | 7.443 | 7.493 | 7.424 | 7.431 | 1,760 | -0.09(-1.25%) |
Mar 30, 2007 | 7.587 | 7.593 | 7.499 | 7.524 | 6,792 | -0.04(-0.50%) |
Mar 29, 2007 | 7.306 | 7.568 | 7.306 | 7.562 | 23,512 | +0.26(+3.51%) |
Mar 28, 2007 | 7.649 | 7.649 | 7.306 | 7.306 | 1,920 | +0.00(+0.00%) |
Mar 27, 2007 | 7.306 | 7.306 | 7.306 | 7.306 | 1,600 | +0.04(+0.60%) |
Mar 26, 2007 | 7.256 | 7.287 | 7.256 | 7.262 | 2,880 | +0.01(+0.09%) |
Mar 23, 2007 | 7.318 | 7.499 | 7.193 | 7.256 | 16,921 | -0.10(-1.36%) |
Mar 22, 2007 | 7.356 | 7.356 | 7.356 | 7.356 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 7.374 | 7.387 | 7.356 | 7.356 | 960 | -0.14(-1.92%) |
Mar 20, 2007 | 7.443 | 7.499 | 7.443 | 7.499 | 4,646 | +0.06(+0.76%) |
Mar 19, 2007 | 7.437 | 7.443 | 7.262 | 7.443 | 6,074 | +0.18(+2.50%) |
Mar 16, 2007 | 7.374 | 7.437 | 7.262 | 7.262 | 1,600 | -0.24(-3.17%) |
Mar 15, 2007 | 7.343 | 7.499 | 7.212 | 7.499 | 7,779 | -0.08(-1.07%) |
Mar 14, 2007 | 7.306 | 7.599 | 7.187 | 7.580 | 56,004 | +0.17(+2.36%) |
Mar 13, 2007 | 7.487 | 7.487 | 7.243 | 7.406 | 28,418 | -0.08(-1.09%) |
Mar 12, 2007 | 7.493 | 7.587 | 7.487 | 7.487 | 1,132 | -0.01(-0.17%) |
Mar 09, 2007 | 7.537 | 7.593 | 7.455 | 7.499 | 15,433 | +0.00(+0.00%) |
Mar 08, 2007 | 7.349 | 7.562 | 7.256 | 7.499 | 27,999 | +0.23(+3.18%) |
Mar 07, 2007 | 7.493 | 7.493 | 7.268 | 7.268 | 19,518 | -0.14(-1.86%) |
Mar 06, 2007 | 7.530 | 7.530 | 7.318 | 7.406 | 11,215 | -0.04(-0.59%) |
Mar 05, 2007 | 7.493 | 7.537 | 7.337 | 7.449 | 13,606 | -0.08(-1.08%) |
Mar 02, 2007 | 7.524 | 7.537 | 7.524 | 7.530 | 480 | +0.04(+0.50%) |