Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.036 | 7.074 | 7.036 | 7.036 | 105,320 | -0.01(-0.17%) |
May 30, 2007 | 7.074 | 7.074 | 7.045 | 7.048 | 97,722 | -0.02(-0.23%) |
May 29, 2007 | 7.093 | 7.097 | 7.022 | 7.064 | 106,165 | -0.01(-0.20%) |
May 25, 2007 | 7.078 | 7.107 | 7.050 | 7.078 | 105,742 | -0.01(-0.13%) |
May 24, 2007 | 7.107 | 7.140 | 7.088 | 7.088 | 94,134 | -0.03(-0.40%) |
May 23, 2007 | 7.126 | 7.154 | 7.083 | 7.116 | 106,587 | -0.00(-0.07%) |
May 22, 2007 | 7.183 | 7.183 | 7.121 | 7.121 | 120,939 | -0.05(-0.73%) |
May 21, 2007 | 7.168 | 7.178 | 7.145 | 7.173 | 122,628 | +0.01(+0.20%) |
May 18, 2007 | 7.168 | 7.178 | 7.154 | 7.159 | 58,042 | -0.01(-0.13%) |
May 17, 2007 | 7.197 | 7.197 | 7.159 | 7.168 | 116,085 | -0.02(-0.26%) |
May 16, 2007 | 7.159 | 7.192 | 7.154 | 7.187 | 135,080 | +0.02(+0.33%) |
May 15, 2007 | 7.202 | 7.202 | 7.154 | 7.164 | 116,718 | -0.02(-0.26%) |
May 14, 2007 | 7.183 | 7.202 | 7.164 | 7.183 | 110,597 | +0.02(+0.26%) |
May 11, 2007 | 7.268 | 7.268 | 7.164 | 7.164 | 155,765 | -0.02(-0.26%) |
May 10, 2007 | 7.197 | 7.216 | 7.183 | 7.183 | 105,531 | +0.00(+0.07%) |
May 09, 2007 | 7.202 | 7.211 | 7.168 | 7.178 | 203,043 | -0.03(-0.39%) |
May 08, 2007 | 7.173 | 7.206 | 7.149 | 7.206 | 162,519 | +0.04(+0.53%) |
May 07, 2007 | 7.135 | 7.173 | 7.135 | 7.168 | 85,691 | +0.02(+0.33%) |
May 04, 2007 | 7.149 | 7.164 | 7.116 | 7.145 | 87,591 | +0.04(+0.53%) |
May 03, 2007 | 7.093 | 7.140 | 7.088 | 7.107 | 82,948 | +0.01(+0.13%) |
May 02, 2007 | 7.055 | 7.121 | 7.055 | 7.097 | 169,484 | +0.03(+0.40%) |
May 01, 2007 | 7.055 | 7.078 | 7.050 | 7.069 | 109,542 | +0.01(+0.13%) |
Apr 30, 2007 | 7.083 | 7.083 | 7.055 | 7.059 | 111,652 | -0.01(-0.13%) |
Apr 27, 2007 | 7.036 | 7.107 | 7.022 | 7.069 | 237,235 | +0.04(+0.54%) |
Apr 26, 2007 | 7.059 | 7.064 | 7.026 | 7.031 | 161,463 | -0.01(-0.13%) |
Apr 25, 2007 | 7.064 | 7.069 | 7.036 | 7.041 | 111,019 | -0.02(-0.27%) |
Apr 24, 2007 | 7.069 | 7.083 | 7.045 | 7.059 | 103,632 | -0.00(-0.07%) |
Apr 23, 2007 | 7.078 | 7.083 | 7.050 | 7.064 | 67,118 | -0.00(-0.07%) |
Apr 20, 2007 | 7.045 | 7.083 | 7.017 | 7.069 | 130,437 | +0.05(+0.67%) |
Apr 19, 2007 | 6.979 | 7.041 | 6.979 | 7.022 | 82,948 | +0.03(+0.47%) |
Apr 18, 2007 | 7.003 | 7.022 | 6.988 | 6.988 | 79,993 | -0.01(-0.14%) |
Apr 17, 2007 | 6.988 | 7.022 | 6.984 | 6.998 | 165,896 | +0.00(+0.07%) |
Apr 16, 2007 | 7.012 | 7.031 | 6.974 | 6.993 | 172,439 | -0.02(-0.27%) |
Apr 13, 2007 | 7.012 | 7.031 | 7.003 | 7.012 | 74,505 | +0.00(+0.00%) |
Apr 12, 2007 | 7.003 | 7.031 | 6.993 | 7.012 | 113,763 | -0.03(-0.47%) |
Apr 11, 2007 | 6.988 | 7.055 | 6.988 | 7.045 | 123,894 | +0.04(+0.54%) |
Apr 10, 2007 | 7.022 | 7.045 | 6.993 | 7.007 | 119,251 | -0.00(-0.07%) |
Apr 09, 2007 | 7.012 | 7.045 | 7.003 | 7.012 | 140,990 | -0.02(-0.27%) |
Apr 05, 2007 | 7.022 | 7.064 | 7.022 | 7.031 | 112,074 | +0.01(+0.14%) |
Apr 04, 2007 | 7.055 | 7.074 | 7.022 | 7.022 | 145,000 | -0.03(-0.47%) |
Apr 03, 2007 | 7.074 | 7.088 | 7.050 | 7.055 | 139,091 | -0.02(-0.27%) |
Apr 02, 2007 | 7.055 | 7.078 | 7.055 | 7.074 | 49,599 | +0.01(+0.20%) |
Mar 30, 2007 | 7.045 | 7.078 | 7.045 | 7.059 | 76,616 | -0.01(-0.20%) |
Mar 29, 2007 | 7.078 | 7.093 | 7.050 | 7.074 | 90,968 | -0.00(-0.07%) |
Mar 28, 2007 | 7.059 | 7.097 | 7.059 | 7.078 | 115,874 | -0.00(-0.07%) |
Mar 27, 2007 | 7.088 | 7.112 | 7.083 | 7.083 | 90,124 | -0.00(-0.07%) |
Mar 26, 2007 | 7.116 | 7.140 | 7.083 | 7.088 | 173,072 | -0.05(-0.73%) |
Mar 23, 2007 | 7.121 | 7.145 | 7.107 | 7.140 | 79,359 | +0.03(+0.47%) |
Mar 22, 2007 | 7.116 | 7.149 | 7.107 | 7.107 | 124,105 | -0.01(-0.13%) |
Mar 21, 2007 | 7.112 | 7.154 | 7.107 | 7.116 | 104,476 | -0.01(-0.20%) |
Mar 20, 2007 | 7.088 | 7.140 | 7.088 | 7.131 | 82,737 | +0.02(+0.33%) |
Mar 19, 2007 | 7.116 | 7.126 | 7.093 | 7.107 | 83,792 | +0.00(+0.00%) |
Mar 16, 2007 | 7.164 | 7.164 | 7.097 | 7.107 | 109,542 | -0.04(-0.53%) |
Mar 15, 2007 | 7.135 | 7.178 | 7.131 | 7.145 | 99,622 | -0.01(-0.20%) |
Mar 14, 2007 | 7.197 | 7.206 | 7.135 | 7.159 | 103,632 | -0.02(-0.33%) |
Mar 13, 2007 | 7.206 | 7.197 | 7.164 | 7.183 | 73,239 | -0.02(-0.33%) |
Mar 12, 2007 | 7.206 | 7.240 | 7.192 | 7.206 | 62,897 | +0.01(+0.20%) |
Mar 09, 2007 | 7.178 | 7.216 | 7.154 | 7.192 | 65,218 | +0.01(+0.13%) |
Mar 08, 2007 | 7.168 | 7.216 | 7.159 | 7.183 | 91,601 | +0.01(+0.20%) |
Mar 07, 2007 | 7.159 | 7.178 | 7.131 | 7.168 | 99,833 | +0.03(+0.46%) |
Mar 06, 2007 | 7.126 | 7.178 | 7.126 | 7.135 | 109,964 | -0.01(-0.13%) |
Mar 05, 2007 | 7.097 | 7.159 | 7.097 | 7.145 | 122,417 | +0.04(+0.53%) |
Mar 02, 2007 | 7.097 | 7.140 | 7.088 | 7.107 | 80,626 | +0.03(+0.47%) |