Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.974 | 8.392 | 7.823 | 8.219 | 2,901,525 | +0.36(+4.63%) |
May 30, 2007 | 7.535 | 7.899 | 7.495 | 7.855 | 1,261,164 | +0.32(+4.25%) |
May 29, 2007 | 7.510 | 7.568 | 7.478 | 7.535 | 1,068,433 | +0.04(+0.56%) |
May 25, 2007 | 7.462 | 7.510 | 7.430 | 7.493 | 236,965 | +0.06(+0.77%) |
May 24, 2007 | 7.397 | 7.505 | 7.380 | 7.436 | 639,390 | +0.03(+0.39%) |
May 23, 2007 | 7.414 | 7.451 | 7.376 | 7.407 | 375,282 | -0.01(-0.10%) |
May 22, 2007 | 7.437 | 7.468 | 7.393 | 7.414 | 423,302 | -0.02(-0.31%) |
May 21, 2007 | 7.248 | 7.457 | 7.248 | 7.437 | 448,355 | +0.19(+2.62%) |
May 18, 2007 | 7.135 | 7.300 | 7.119 | 7.248 | 254,712 | +0.12(+1.69%) |
May 17, 2007 | 7.127 | 7.142 | 7.060 | 7.127 | 324,131 | -0.03(-0.37%) |
May 16, 2007 | 7.137 | 7.165 | 7.062 | 7.154 | 276,112 | +0.03(+0.48%) |
May 15, 2007 | 7.079 | 7.257 | 7.079 | 7.119 | 539,175 | +0.02(+0.30%) |
May 14, 2007 | 7.165 | 7.177 | 6.991 | 7.098 | 537,609 | -0.08(-1.15%) |
May 11, 2007 | 6.964 | 7.200 | 6.964 | 7.181 | 217,653 | +0.26(+3.74%) |
May 10, 2007 | 7.223 | 7.223 | 6.920 | 6.922 | 396,682 | -0.33(-4.59%) |
May 09, 2007 | 7.223 | 7.324 | 7.127 | 7.255 | 281,853 | +0.00(+0.05%) |
May 08, 2007 | 7.357 | 7.357 | 7.190 | 7.252 | 343,965 | -0.12(-1.59%) |
May 07, 2007 | 7.313 | 7.403 | 7.275 | 7.369 | 232,790 | +0.07(+0.89%) |
May 04, 2007 | 7.254 | 7.315 | 7.219 | 7.303 | 205,648 | +0.05(+0.69%) |
May 03, 2007 | 7.185 | 7.317 | 7.150 | 7.254 | 372,673 | +0.14(+1.91%) |
May 02, 2007 | 6.957 | 7.164 | 6.868 | 7.118 | 195,209 | +0.16(+2.31%) |
May 01, 2007 | 6.926 | 7.010 | 6.861 | 6.957 | 263,585 | +0.03(+0.44%) |
Apr 30, 2007 | 7.119 | 7.185 | 6.909 | 6.926 | 555,355 | -0.19(-2.69%) |
Apr 27, 2007 | 7.112 | 7.252 | 7.031 | 7.118 | 341,355 | +0.00(+0.00%) |
Apr 26, 2007 | 7.098 | 7.133 | 7.020 | 7.118 | 180,595 | +0.01(+0.08%) |
Apr 25, 2007 | 7.156 | 7.156 | 7.018 | 7.112 | 471,843 | +0.02(+0.32%) |
Apr 24, 2007 | 7.089 | 7.123 | 7.008 | 7.089 | 251,058 | +0.01(+0.14%) |
Apr 23, 2007 | 7.194 | 7.223 | 7.058 | 7.079 | 237,487 | -0.13(-1.78%) |
Apr 20, 2007 | 7.204 | 7.242 | 7.150 | 7.208 | 239,053 | +0.09(+1.29%) |
Apr 19, 2007 | 7.060 | 7.185 | 7.001 | 7.116 | 328,307 | +0.03(+0.49%) |
Apr 18, 2007 | 7.098 | 7.141 | 7.072 | 7.081 | 117,438 | -0.03(-0.48%) |
Apr 17, 2007 | 7.165 | 7.173 | 7.050 | 7.116 | 410,775 | -0.02(-0.30%) |
Apr 16, 2007 | 7.012 | 7.146 | 6.974 | 7.137 | 499,611 | +0.17(+2.50%) |
Apr 13, 2007 | 6.792 | 6.962 | 6.727 | 6.962 | 246,882 | +0.17(+2.48%) |
Apr 12, 2007 | 6.811 | 6.811 | 6.729 | 6.794 | 221,307 | -0.03(-0.45%) |
Apr 11, 2007 | 6.945 | 6.945 | 6.773 | 6.824 | 298,556 | -0.11(-1.58%) |
Apr 10, 2007 | 6.897 | 6.953 | 6.888 | 6.934 | 105,956 | +0.04(+0.53%) |
Apr 09, 2007 | 6.960 | 6.960 | 6.842 | 6.897 | 183,204 | -0.07(-0.94%) |
Apr 05, 2007 | 6.983 | 7.075 | 6.955 | 6.962 | 126,312 | -0.02(-0.22%) |
Apr 04, 2007 | 7.118 | 7.118 | 6.974 | 6.978 | 134,663 | -0.13(-1.86%) |
Apr 03, 2007 | 6.983 | 7.188 | 6.970 | 7.110 | 158,673 | +0.14(+2.06%) |
Apr 02, 2007 | 6.993 | 7.012 | 6.888 | 6.966 | 248,448 | -0.02(-0.36%) |
Mar 30, 2007 | 7.026 | 7.072 | 6.928 | 6.991 | 303,253 | -0.02(-0.30%) |
Mar 29, 2007 | 7.003 | 7.031 | 6.844 | 7.012 | 300,121 | +0.06(+0.83%) |
Mar 28, 2007 | 7.060 | 7.060 | 6.947 | 6.955 | 263,063 | -0.13(-1.79%) |
Mar 27, 2007 | 7.127 | 7.137 | 7.020 | 7.081 | 168,590 | -0.07(-0.91%) |
Mar 26, 2007 | 7.150 | 7.213 | 7.081 | 7.146 | 242,185 | +0.01(+0.13%) |
Mar 23, 2007 | 7.043 | 7.219 | 7.031 | 7.137 | 315,780 | +0.09(+1.25%) |
Mar 22, 2007 | 7.012 | 7.083 | 6.953 | 7.049 | 252,624 | +0.08(+1.10%) |
Mar 21, 2007 | 6.830 | 7.056 | 6.798 | 6.972 | 256,799 | +0.15(+2.22%) |
Mar 20, 2007 | 6.888 | 6.888 | 6.729 | 6.821 | 412,863 | -0.08(-1.17%) |
Mar 19, 2007 | 6.667 | 6.913 | 6.652 | 6.901 | 380,502 | +0.28(+4.22%) |
Mar 16, 2007 | 6.840 | 6.893 | 6.617 | 6.621 | 754,741 | -0.22(-3.19%) |
Mar 15, 2007 | 6.790 | 6.849 | 6.767 | 6.840 | 314,736 | +0.06(+0.90%) |
Mar 14, 2007 | 6.635 | 6.805 | 6.468 | 6.778 | 513,599 | +0.14(+2.17%) |
Mar 13, 2007 | 6.964 | 6.930 | 6.591 | 6.635 | 536,043 | -0.33(-4.73%) |
Mar 12, 2007 | 6.972 | 7.045 | 6.874 | 6.964 | 480,194 | +0.03(+0.47%) |
Mar 09, 2007 | 6.955 | 6.955 | 6.815 | 6.932 | 231,224 | +0.03(+0.50%) |
Mar 08, 2007 | 6.955 | 6.964 | 6.822 | 6.897 | 514,643 | +0.00(+0.00%) |
Mar 07, 2007 | 7.075 | 7.089 | 6.880 | 6.897 | 581,453 | -0.17(-2.44%) |
Mar 06, 2007 | 7.070 | 7.129 | 6.976 | 7.070 | 635,214 | +0.18(+2.64%) |
Mar 05, 2007 | 6.983 | 7.162 | 6.870 | 6.888 | 881,575 | -0.16(-2.28%) |
Mar 02, 2007 | 7.175 | 7.294 | 7.043 | 7.049 | 876,355 | -0.15(-2.05%) |