Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.543 | 5.557 | 5.512 | 5.543 | 47,335 | +0.00(+0.00%) |
May 30, 2007 | 5.543 | 5.575 | 5.516 | 5.543 | 46,469 | -0.04(-0.74%) |
May 29, 2007 | 5.568 | 5.592 | 5.547 | 5.585 | 35,212 | +0.03(+0.50%) |
May 25, 2007 | 5.578 | 5.578 | 5.481 | 5.557 | 28,574 | +0.02(+0.31%) |
May 24, 2007 | 5.585 | 5.595 | 5.516 | 5.540 | 41,851 | -0.01(-0.25%) |
May 23, 2007 | 5.547 | 5.568 | 5.491 | 5.554 | 84,856 | -0.01(-0.12%) |
May 22, 2007 | 5.578 | 5.578 | 5.491 | 5.561 | 64,075 | +0.02(+0.31%) |
May 21, 2007 | 5.550 | 5.550 | 5.516 | 5.543 | 44,737 | -0.03(-0.56%) |
May 18, 2007 | 5.599 | 5.606 | 5.547 | 5.575 | 30,306 | -0.01(-0.25%) |
May 17, 2007 | 5.595 | 5.602 | 5.554 | 5.588 | 13,854 | +0.03(+0.50%) |
May 16, 2007 | 5.620 | 5.627 | 5.537 | 5.561 | 35,501 | -0.07(-1.17%) |
May 15, 2007 | 5.568 | 5.627 | 5.561 | 5.627 | 45,314 | +0.06(+1.12%) |
May 14, 2007 | 5.547 | 5.595 | 5.547 | 5.564 | 45,314 | +0.00(+0.06%) |
May 11, 2007 | 5.679 | 5.713 | 5.478 | 5.561 | 192,515 | -0.11(-1.95%) |
May 10, 2007 | 5.682 | 5.925 | 5.661 | 5.672 | 175,486 | -0.06(-0.97%) |
May 09, 2007 | 5.689 | 5.731 | 5.654 | 5.727 | 43,871 | +0.06(+1.10%) |
May 08, 2007 | 5.672 | 5.675 | 5.658 | 5.665 | 24,533 | -0.02(-0.30%) |
May 07, 2007 | 5.668 | 5.727 | 5.668 | 5.682 | 31,749 | -0.01(-0.12%) |
May 04, 2007 | 5.682 | 5.731 | 5.665 | 5.689 | 64,941 | -0.02(-0.37%) |
May 03, 2007 | 5.699 | 5.720 | 5.675 | 5.710 | 35,212 | +0.01(+0.19%) |
May 02, 2007 | 5.744 | 5.744 | 5.699 | 5.699 | 39,542 | -0.03(-0.60%) |
May 01, 2007 | 5.758 | 5.783 | 5.724 | 5.734 | 46,180 | -0.03(-0.54%) |
Apr 30, 2007 | 5.810 | 5.855 | 5.762 | 5.765 | 60,900 | -0.08(-1.30%) |
Apr 27, 2007 | 5.838 | 5.883 | 5.807 | 5.841 | 31,749 | +0.01(+0.24%) |
Apr 26, 2007 | 5.828 | 5.925 | 5.828 | 5.828 | 54,262 | -0.03(-0.53%) |
Apr 25, 2007 | 5.890 | 5.931 | 5.828 | 5.859 | 44,160 | -0.03(-0.47%) |
Apr 24, 2007 | 5.890 | 5.925 | 5.873 | 5.886 | 35,501 | -0.01(-0.12%) |
Apr 23, 2007 | 5.925 | 5.928 | 5.890 | 5.893 | 10,390 | -0.01(-0.23%) |
Apr 20, 2007 | 5.862 | 5.907 | 5.859 | 5.907 | 23,378 | +0.05(+0.83%) |
Apr 19, 2007 | 5.900 | 5.925 | 5.838 | 5.859 | 38,099 | -0.03(-0.47%) |
Apr 18, 2007 | 5.859 | 5.925 | 5.859 | 5.886 | 42,139 | -0.01(-0.12%) |
Apr 17, 2007 | 5.890 | 5.907 | 5.866 | 5.893 | 31,749 | +0.00(+0.06%) |
Apr 16, 2007 | 5.907 | 5.942 | 5.890 | 5.890 | 19,049 | -0.02(-0.35%) |
Apr 13, 2007 | 5.966 | 5.967 | 5.911 | 5.911 | 21,069 | -0.04(-0.70%) |
Apr 12, 2007 | 5.959 | 5.959 | 5.862 | 5.952 | 58,014 | -0.01(-0.12%) |
Apr 11, 2007 | 5.942 | 6.011 | 5.942 | 5.959 | 32,615 | -0.05(-0.86%) |
Apr 10, 2007 | 6.029 | 6.029 | 6.011 | 6.011 | 24,822 | -0.02(-0.29%) |
Apr 09, 2007 | 6.077 | 6.098 | 6.029 | 6.029 | 45,026 | -0.03(-0.57%) |
Apr 05, 2007 | 6.046 | 6.063 | 5.994 | 6.063 | 16,163 | +0.00(+0.00%) |
Apr 04, 2007 | 5.994 | 6.063 | 5.959 | 6.063 | 51,375 | +0.10(+1.74%) |
Apr 03, 2007 | 5.994 | 6.004 | 5.942 | 5.959 | 24,533 | +0.00(+0.00%) |
Apr 02, 2007 | 5.890 | 5.959 | 5.855 | 5.959 | 35,212 | +0.04(+0.64%) |
Mar 30, 2007 | 5.956 | 5.956 | 5.893 | 5.921 | 34,346 | -0.03(-0.47%) |
Mar 29, 2007 | 5.949 | 5.994 | 5.925 | 5.949 | 43,871 | -0.01(-0.23%) |
Mar 28, 2007 | 5.942 | 5.963 | 5.942 | 5.963 | 19,338 | +0.01(+0.17%) |
Mar 27, 2007 | 5.945 | 5.973 | 5.942 | 5.952 | 21,069 | -0.02(-0.41%) |
Mar 26, 2007 | 5.942 | 5.977 | 5.942 | 5.977 | 19,338 | +0.03(+0.45%) |
Mar 23, 2007 | 5.824 | 5.950 | 5.824 | 5.950 | 55,705 | +0.10(+1.73%) |
Mar 22, 2007 | 5.869 | 5.973 | 5.834 | 5.848 | 69,559 | -0.04(-0.64%) |
Mar 21, 2007 | 5.848 | 5.945 | 5.848 | 5.886 | 23,090 | +0.01(+0.23%) |
Mar 20, 2007 | 5.848 | 5.883 | 5.831 | 5.873 | 29,728 | +0.03(+0.47%) |
Mar 19, 2007 | 5.873 | 5.890 | 5.824 | 5.845 | 19,626 | +0.02(+0.30%) |
Mar 16, 2007 | 5.838 | 5.873 | 5.821 | 5.828 | 22,801 | -0.01(-0.12%) |
Mar 15, 2007 | 5.796 | 5.838 | 5.796 | 5.834 | 21,647 | +0.02(+0.36%) |
Mar 14, 2007 | 5.845 | 5.873 | 5.807 | 5.814 | 11,256 | +0.00(+0.06%) |
Mar 13, 2007 | 5.890 | 5.890 | 5.807 | 5.810 | 32,903 | -0.08(-1.35%) |
Mar 12, 2007 | 5.879 | 5.890 | 5.838 | 5.890 | 27,708 | +0.03(+0.59%) |
Mar 09, 2007 | 5.873 | 5.873 | 5.803 | 5.855 | 14,720 | -0.00(-0.00%) |
Mar 08, 2007 | 5.786 | 5.855 | 5.786 | 5.855 | 68,405 | +0.09(+1.50%) |
Mar 07, 2007 | 5.828 | 5.828 | 5.741 | 5.769 | 61,477 | -0.06(-1.01%) |
Mar 06, 2007 | 5.859 | 5.883 | 5.824 | 5.828 | 54,839 | -0.03(-0.53%) |
Mar 05, 2007 | 5.890 | 5.907 | 5.859 | 5.859 | 21,069 | -0.05(-0.76%) |
Mar 02, 2007 | 5.959 | 5.987 | 5.890 | 5.904 | 74,177 | -0.05(-0.81%) |