Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.225 | 5.261 | 5.194 | 5.261 | 434,081 | +0.11(+2.08%) |
May 30, 2007 | 5.015 | 5.257 | 5.011 | 5.154 | 417,987 | +0.07(+1.32%) |
May 29, 2007 | 5.033 | 5.118 | 5.033 | 5.087 | 222,181 | +0.06(+1.16%) |
May 25, 2007 | 4.908 | 5.069 | 4.908 | 5.029 | 379,318 | +0.13(+2.65%) |
May 24, 2007 | 4.970 | 5.011 | 4.885 | 4.899 | 834,634 | -0.13(-2.58%) |
May 23, 2007 | 5.055 | 5.078 | 4.993 | 5.029 | 284,544 | +0.01(+0.18%) |
May 22, 2007 | 5.011 | 5.087 | 4.921 | 5.020 | 877,326 | +0.10(+2.00%) |
May 21, 2007 | 4.921 | 5.105 | 4.881 | 4.921 | 733,378 | +0.00(+0.00%) |
May 18, 2007 | 4.948 | 5.011 | 4.836 | 4.921 | 486,609 | -0.08(-1.52%) |
May 17, 2007 | 5.158 | 5.190 | 4.970 | 4.997 | 1,142,424 | -0.24(-4.61%) |
May 16, 2007 | 5.248 | 5.310 | 5.208 | 5.239 | 246,545 | -0.01(-0.17%) |
May 15, 2007 | 5.234 | 5.301 | 5.222 | 5.248 | 292,144 | -0.08(-1.59%) |
May 14, 2007 | 5.418 | 5.418 | 5.315 | 5.333 | 163,618 | -0.09(-1.65%) |
May 11, 2007 | 5.319 | 5.422 | 5.275 | 5.422 | 165,183 | +0.10(+1.93%) |
May 10, 2007 | 5.436 | 5.436 | 5.284 | 5.319 | 310,696 | -0.16(-2.94%) |
May 09, 2007 | 5.440 | 5.503 | 5.440 | 5.480 | 185,747 | +0.05(+0.99%) |
May 08, 2007 | 5.507 | 5.507 | 5.395 | 5.427 | 118,690 | -0.06(-1.06%) |
May 07, 2007 | 5.440 | 5.525 | 5.440 | 5.485 | 426,704 | +0.04(+0.82%) |
May 04, 2007 | 5.449 | 5.463 | 5.427 | 5.440 | 149,760 | -0.01(-0.25%) |
May 03, 2007 | 5.454 | 5.476 | 5.427 | 5.454 | 132,549 | +0.01(+0.16%) |
May 02, 2007 | 5.369 | 5.454 | 5.369 | 5.445 | 203,629 | +0.08(+1.50%) |
May 01, 2007 | 5.373 | 5.418 | 5.355 | 5.364 | 266,662 | -0.04(-0.75%) |
Apr 30, 2007 | 5.378 | 5.445 | 5.378 | 5.405 | 123,161 | +0.03(+0.51%) |
Apr 27, 2007 | 5.400 | 5.431 | 5.369 | 5.378 | 176,582 | -0.05(-1.00%) |
Apr 26, 2007 | 5.507 | 5.507 | 5.395 | 5.432 | 207,429 | -0.04(-0.64%) |
Apr 25, 2007 | 5.445 | 5.512 | 5.395 | 5.467 | 325,225 | +0.02(+0.33%) |
Apr 24, 2007 | 5.413 | 5.480 | 5.413 | 5.449 | 113,996 | +0.04(+0.67%) |
Apr 23, 2007 | 5.471 | 5.476 | 5.391 | 5.413 | 410,834 | -0.10(-1.87%) |
Apr 20, 2007 | 5.512 | 5.565 | 5.413 | 5.516 | 303,767 | +0.02(+0.41%) |
Apr 19, 2007 | 5.480 | 5.494 | 5.400 | 5.494 | 300,638 | -0.05(-0.89%) |
Apr 18, 2007 | 5.579 | 5.583 | 5.503 | 5.543 | 188,653 | -0.04(-0.64%) |
Apr 17, 2007 | 5.583 | 5.628 | 5.548 | 5.579 | 190,217 | -0.03(-0.48%) |
Apr 16, 2007 | 5.507 | 5.606 | 5.503 | 5.606 | 284,320 | +0.14(+2.62%) |
Apr 13, 2007 | 5.440 | 5.489 | 5.418 | 5.463 | 180,829 | -0.02(-0.33%) |
Apr 12, 2007 | 5.458 | 5.516 | 5.422 | 5.480 | 208,770 | -0.02(-0.41%) |
Apr 11, 2007 | 5.548 | 5.574 | 5.404 | 5.503 | 259,733 | -0.08(-1.36%) |
Apr 10, 2007 | 5.641 | 5.664 | 5.579 | 5.579 | 107,737 | -0.09(-1.66%) |
Apr 09, 2007 | 5.659 | 5.722 | 5.615 | 5.673 | 125,843 | -0.00(-0.08%) |
Apr 05, 2007 | 5.633 | 5.677 | 5.601 | 5.677 | 147,748 | +0.01(+0.24%) |
Apr 04, 2007 | 5.615 | 5.664 | 5.615 | 5.664 | 94,773 | +0.07(+1.28%) |
Apr 03, 2007 | 5.539 | 5.619 | 5.521 | 5.592 | 340,425 | +0.06(+1.05%) |
Apr 02, 2007 | 5.534 | 5.574 | 5.525 | 5.534 | 177,477 | -0.04(-0.80%) |
Mar 30, 2007 | 5.601 | 5.637 | 5.548 | 5.579 | 154,007 | -0.02(-0.38%) |
Mar 29, 2007 | 5.624 | 5.637 | 5.561 | 5.600 | 179,488 | -0.01(-0.26%) |
Mar 28, 2007 | 5.664 | 5.668 | 5.592 | 5.615 | 98,797 | -0.07(-1.26%) |
Mar 27, 2007 | 5.704 | 5.718 | 5.637 | 5.686 | 195,135 | -0.05(-0.94%) |
Mar 26, 2007 | 5.771 | 5.776 | 5.646 | 5.740 | 103,267 | +0.01(+0.16%) |
Mar 23, 2007 | 5.682 | 5.780 | 5.682 | 5.731 | 172,559 | +0.00(+0.08%) |
Mar 22, 2007 | 5.811 | 5.811 | 5.718 | 5.726 | 135,901 | -0.05(-0.93%) |
Mar 21, 2007 | 5.664 | 5.794 | 5.592 | 5.780 | 424,916 | +0.10(+1.81%) |
Mar 20, 2007 | 5.664 | 5.735 | 5.646 | 5.677 | 155,348 | +0.02(+0.32%) |
Mar 19, 2007 | 5.659 | 5.722 | 5.597 | 5.659 | 228,887 | +0.09(+1.61%) |
Mar 16, 2007 | 5.615 | 5.713 | 5.565 | 5.570 | 281,638 | -0.15(-2.66%) |
Mar 15, 2007 | 5.574 | 5.753 | 5.530 | 5.722 | 230,228 | +0.19(+3.48%) |
Mar 14, 2007 | 5.512 | 5.606 | 5.458 | 5.530 | 362,553 | +0.07(+1.31%) |
Mar 13, 2007 | 5.677 | 5.709 | 5.458 | 5.458 | 217,264 | -0.22(-3.86%) |
Mar 12, 2007 | 5.692 | 5.758 | 5.650 | 5.677 | 239,616 | -0.01(-0.24%) |
Mar 09, 2007 | 5.695 | 5.767 | 5.659 | 5.691 | 291,026 | -0.05(-0.86%) |
Mar 08, 2007 | 5.771 | 5.785 | 5.725 | 5.740 | 202,735 | +0.10(+1.75%) |
Mar 07, 2007 | 5.624 | 5.664 | 5.556 | 5.641 | 199,605 | +0.00(+0.00%) |
Mar 06, 2007 | 5.592 | 5.650 | 5.494 | 5.641 | 280,744 | +0.18(+3.36%) |
Mar 05, 2007 | 5.413 | 5.659 | 5.400 | 5.458 | 435,869 | -0.05(-0.89%) |
Mar 02, 2007 | 5.548 | 5.722 | 5.485 | 5.507 | 609,993 | -0.22(-3.83%) |