Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.390 | 7.708 | 7.358 | 7.611 | 74,869 | +0.22(+2.99%) |
May 30, 2007 | 7.366 | 7.475 | 7.336 | 7.390 | 106,134 | -0.04(-0.49%) |
May 29, 2007 | 7.482 | 7.487 | 7.383 | 7.426 | 52,244 | -0.01(-0.10%) |
May 25, 2007 | 7.426 | 7.528 | 7.395 | 7.434 | 19,334 | +0.05(+0.72%) |
May 24, 2007 | 7.441 | 7.480 | 7.298 | 7.380 | 79,394 | -0.06(-0.82%) |
May 23, 2007 | 7.706 | 7.711 | 7.368 | 7.441 | 153,441 | -0.33(-4.19%) |
May 22, 2007 | 7.390 | 7.900 | 7.293 | 7.767 | 247,234 | +0.32(+4.31%) |
May 21, 2007 | 7.397 | 7.446 | 7.183 | 7.446 | 201,161 | +0.11(+1.49%) |
May 18, 2007 | 7.351 | 7.648 | 7.336 | 7.336 | 180,181 | -0.01(-0.20%) |
May 17, 2007 | 7.745 | 7.745 | 7.349 | 7.351 | 219,672 | -0.43(-5.47%) |
May 16, 2007 | 7.555 | 7.779 | 7.465 | 7.776 | 56,769 | +0.26(+3.46%) |
May 15, 2007 | 7.633 | 7.842 | 7.473 | 7.516 | 107,368 | -0.18(-2.34%) |
May 14, 2007 | 7.864 | 7.886 | 7.631 | 7.696 | 104,488 | -0.06(-0.75%) |
May 11, 2007 | 7.793 | 7.798 | 7.721 | 7.755 | 43,194 | +0.03(+0.38%) |
May 10, 2007 | 7.995 | 7.995 | 7.682 | 7.725 | 98,729 | -0.27(-3.40%) |
May 09, 2007 | 7.896 | 8.095 | 7.784 | 7.998 | 95,438 | +0.07(+0.86%) |
May 08, 2007 | 7.903 | 7.937 | 7.677 | 7.930 | 78,983 | +0.03(+0.34%) |
May 07, 2007 | 7.961 | 8.092 | 7.886 | 7.903 | 135,341 | -0.25(-3.01%) |
May 04, 2007 | 8.151 | 8.151 | 7.910 | 8.148 | 184,706 | -0.00(-0.06%) |
May 03, 2007 | 8.190 | 8.345 | 8.139 | 8.153 | 176,478 | -0.04(-0.45%) |
May 02, 2007 | 7.733 | 8.190 | 7.696 | 8.190 | 203,629 | +0.48(+6.21%) |
May 01, 2007 | 7.696 | 7.837 | 7.633 | 7.711 | 140,278 | +0.02(+0.28%) |
Apr 30, 2007 | 7.667 | 7.878 | 7.633 | 7.689 | 100,374 | +0.02(+0.32%) |
Apr 27, 2007 | 7.779 | 7.779 | 7.626 | 7.665 | 66,230 | -0.16(-1.99%) |
Apr 26, 2007 | 8.195 | 8.197 | 7.815 | 7.820 | 37,023 | -0.41(-4.96%) |
Apr 25, 2007 | 8.119 | 8.396 | 8.056 | 8.229 | 83,920 | +0.18(+2.27%) |
Apr 24, 2007 | 7.798 | 8.153 | 7.798 | 8.046 | 52,244 | +0.25(+3.18%) |
Apr 23, 2007 | 8.112 | 8.114 | 7.725 | 7.798 | 78,983 | -0.37(-4.50%) |
Apr 20, 2007 | 8.345 | 8.345 | 8.044 | 8.165 | 92,558 | -0.08(-1.00%) |
Apr 19, 2007 | 8.336 | 8.336 | 8.226 | 8.248 | 42,782 | -0.14(-1.68%) |
Apr 18, 2007 | 8.715 | 8.756 | 8.372 | 8.389 | 107,368 | -0.36(-4.14%) |
Apr 17, 2007 | 8.593 | 8.763 | 8.479 | 8.751 | 98,318 | +0.15(+1.75%) |
Apr 16, 2007 | 8.484 | 8.613 | 8.284 | 8.600 | 216,793 | +0.36(+4.37%) |
Apr 13, 2007 | 8.027 | 8.418 | 8.027 | 8.241 | 161,669 | +0.21(+2.60%) |
Apr 12, 2007 | 8.214 | 8.214 | 7.961 | 8.032 | 257,519 | -0.18(-2.19%) |
Apr 11, 2007 | 8.710 | 8.766 | 8.156 | 8.212 | 282,201 | -0.48(-5.51%) |
Apr 10, 2007 | 8.992 | 8.992 | 8.666 | 8.690 | 248,880 | -0.32(-3.56%) |
Apr 09, 2007 | 8.836 | 9.053 | 8.758 | 9.011 | 93,792 | +0.07(+0.82%) |
Apr 05, 2007 | 8.916 | 9.079 | 8.916 | 8.938 | 134,518 | +0.02(+0.25%) |
Apr 04, 2007 | 8.528 | 8.931 | 8.326 | 8.916 | 127,936 | +0.40(+4.74%) |
Apr 03, 2007 | 7.810 | 8.562 | 7.810 | 8.513 | 153,853 | +0.74(+9.54%) |
Apr 02, 2007 | 7.818 | 7.893 | 7.662 | 7.772 | 106,956 | -0.11(-1.36%) |
Mar 30, 2007 | 8.058 | 8.117 | 7.784 | 7.878 | 201,572 | -0.16(-1.97%) |
Mar 29, 2007 | 8.156 | 8.207 | 8.024 | 8.037 | 131,639 | -0.07(-0.87%) |
Mar 28, 2007 | 8.061 | 8.160 | 8.051 | 8.107 | 119,709 | +0.01(+0.18%) |
Mar 27, 2007 | 8.226 | 8.301 | 8.063 | 8.092 | 146,860 | -0.13(-1.57%) |
Mar 26, 2007 | 8.178 | 8.360 | 8.029 | 8.221 | 51,832 | +0.17(+2.05%) |
Mar 23, 2007 | 7.944 | 8.168 | 7.944 | 8.056 | 28,796 | +0.09(+1.19%) |
Mar 22, 2007 | 7.896 | 8.007 | 7.896 | 7.961 | 28,796 | +0.08(+0.96%) |
Mar 21, 2007 | 7.665 | 7.900 | 7.609 | 7.886 | 72,401 | +0.21(+2.69%) |
Mar 20, 2007 | 7.572 | 7.708 | 7.572 | 7.679 | 46,073 | +0.09(+1.22%) |
Mar 19, 2007 | 7.572 | 7.631 | 7.548 | 7.587 | 120,943 | +0.04(+0.55%) |
Mar 16, 2007 | 7.543 | 7.597 | 7.419 | 7.545 | 90,090 | +0.00(+0.06%) |
Mar 15, 2007 | 7.470 | 7.560 | 7.417 | 7.541 | 79,394 | +0.09(+1.14%) |
Mar 14, 2007 | 7.541 | 7.621 | 7.417 | 7.456 | 34,555 | -0.14(-1.82%) |
Mar 13, 2007 | 8.037 | 8.105 | 7.587 | 7.594 | 59,649 | -0.44(-5.51%) |
Mar 12, 2007 | 7.725 | 8.102 | 7.716 | 8.037 | 67,053 | +0.32(+4.19%) |
Mar 09, 2007 | 7.791 | 7.864 | 7.699 | 7.713 | 37,023 | -0.02(-0.25%) |
Mar 08, 2007 | 7.971 | 7.985 | 7.657 | 7.733 | 141,512 | -0.19(-2.39%) |
Mar 07, 2007 | 7.927 | 7.961 | 7.852 | 7.922 | 48,130 | -0.08(-1.03%) |
Mar 06, 2007 | 7.830 | 8.134 | 7.830 | 8.005 | 76,926 | +0.23(+2.94%) |
Mar 05, 2007 | 7.985 | 8.263 | 7.735 | 7.776 | 102,431 | -0.23(-2.91%) |
Mar 02, 2007 | 8.348 | 8.459 | 8.010 | 8.010 | 76,103 | -0.35(-4.22%) |