Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.737 | 5.766 | 5.737 | 5.747 | 322,156 | +0.00(+0.00%) |
May 30, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 176,374 | -0.00(-0.08%) |
May 29, 2007 | 5.747 | 5.762 | 5.737 | 5.752 | 276,984 | +0.00(+0.08%) |
May 25, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 251,318 | +0.00(+0.08%) |
May 24, 2007 | 5.732 | 5.748 | 5.723 | 5.742 | 244,337 | +0.00(+0.00%) |
May 23, 2007 | 5.737 | 5.752 | 5.723 | 5.742 | 275,136 | +0.00(+0.00%) |
May 22, 2007 | 5.752 | 5.776 | 5.742 | 5.742 | 334,681 | -0.03(-0.51%) |
May 21, 2007 | 5.752 | 5.771 | 5.752 | 5.771 | 190,337 | +0.00(+0.08%) |
May 18, 2007 | 5.771 | 5.796 | 5.752 | 5.766 | 258,915 | -0.01(-0.17%) |
May 17, 2007 | 5.810 | 5.825 | 5.776 | 5.776 | 257,683 | -0.03(-0.59%) |
May 16, 2007 | 5.830 | 5.840 | 5.805 | 5.810 | 391,966 | -0.03(-0.58%) |
May 15, 2007 | 5.830 | 5.849 | 5.825 | 5.844 | 308,810 | +0.01(+0.25%) |
May 14, 2007 | 5.844 | 5.845 | 5.825 | 5.830 | 219,287 | -0.01(-0.25%) |
May 11, 2007 | 5.849 | 5.859 | 5.840 | 5.844 | 386,423 | -0.03(-0.58%) |
May 10, 2007 | 5.859 | 5.903 | 5.849 | 5.878 | 322,772 | +0.02(+0.42%) |
May 09, 2007 | 5.854 | 5.864 | 5.849 | 5.854 | 176,477 | -0.01(-0.17%) |
May 08, 2007 | 5.844 | 5.869 | 5.844 | 5.864 | 227,501 | +0.00(+0.00%) |
May 07, 2007 | 5.840 | 5.864 | 5.840 | 5.864 | 184,793 | +0.02(+0.42%) |
May 04, 2007 | 5.844 | 5.854 | 5.835 | 5.840 | 229,143 | -0.02(-0.33%) |
May 03, 2007 | 5.854 | 5.864 | 5.841 | 5.859 | 209,227 | -0.02(-0.33%) |
May 02, 2007 | 5.805 | 5.966 | 5.805 | 5.878 | 547,193 | +0.04(+0.75%) |
May 01, 2007 | 5.805 | 5.835 | 5.801 | 5.835 | 251,318 | +0.02(+0.42%) |
Apr 30, 2007 | 5.786 | 5.820 | 5.786 | 5.810 | 297,311 | +0.02(+0.34%) |
Apr 27, 2007 | 5.805 | 5.820 | 5.786 | 5.791 | 289,098 | -0.01(-0.25%) |
Apr 26, 2007 | 5.810 | 5.830 | 5.796 | 5.805 | 272,262 | -0.01(-0.25%) |
Apr 25, 2007 | 5.810 | 5.825 | 5.796 | 5.820 | 337,555 | +0.01(+0.17%) |
Apr 24, 2007 | 5.781 | 5.810 | 5.771 | 5.810 | 318,870 | +0.01(+0.25%) |
Apr 23, 2007 | 5.762 | 5.796 | 5.757 | 5.796 | 288,277 | +0.03(+0.59%) |
Apr 20, 2007 | 5.737 | 5.771 | 5.737 | 5.762 | 216,208 | +0.01(+0.17%) |
Apr 19, 2007 | 5.752 | 5.752 | 5.732 | 5.752 | 227,295 | +0.00(+0.00%) |
Apr 18, 2007 | 5.742 | 5.757 | 5.727 | 5.752 | 335,707 | +0.01(+0.17%) |
Apr 17, 2007 | 5.791 | 5.810 | 5.732 | 5.742 | 756,625 | -0.05(-0.92%) |
Apr 16, 2007 | 5.776 | 5.801 | 5.757 | 5.796 | 242,900 | +0.02(+0.42%) |
Apr 13, 2007 | 5.791 | 5.801 | 5.762 | 5.771 | 178,222 | -0.02(-0.42%) |
Apr 12, 2007 | 5.791 | 5.801 | 5.786 | 5.796 | 183,561 | -0.01(-0.17%) |
Apr 11, 2007 | 5.786 | 5.810 | 5.781 | 5.805 | 237,972 | -0.01(-0.25%) |
Apr 10, 2007 | 5.796 | 5.820 | 5.786 | 5.820 | 452,538 | +0.02(+0.34%) |
Apr 09, 2007 | 5.766 | 5.805 | 5.766 | 5.801 | 410,240 | +0.02(+0.34%) |
Apr 05, 2007 | 5.771 | 5.791 | 5.757 | 5.781 | 234,276 | +0.01(+0.17%) |
Apr 04, 2007 | 5.766 | 5.791 | 5.757 | 5.771 | 230,580 | +0.00(+0.08%) |
Apr 03, 2007 | 5.801 | 5.810 | 5.766 | 5.766 | 549,041 | -0.04(-0.67%) |
Apr 02, 2007 | 5.771 | 5.805 | 5.766 | 5.805 | 353,776 | +0.02(+0.34%) |
Mar 30, 2007 | 5.776 | 5.801 | 5.757 | 5.786 | 358,498 | +0.02(+0.42%) |
Mar 29, 2007 | 5.762 | 5.781 | 5.757 | 5.762 | 239,409 | +0.00(+0.00%) |
Mar 28, 2007 | 5.727 | 5.771 | 5.727 | 5.762 | 247,828 | +0.00(+0.08%) |
Mar 27, 2007 | 5.757 | 5.771 | 5.727 | 5.757 | 217,234 | -0.01(-0.25%) |
Mar 26, 2007 | 5.747 | 5.771 | 5.727 | 5.771 | 347,616 | +0.02(+0.42%) |
Mar 23, 2007 | 5.689 | 5.747 | 5.689 | 5.747 | 715,149 | +0.04(+0.68%) |
Mar 22, 2007 | 5.689 | 5.708 | 5.689 | 5.708 | 336,939 | +0.02(+0.34%) |
Mar 21, 2007 | 5.698 | 5.703 | 5.684 | 5.689 | 235,714 | -0.00(-0.09%) |
Mar 20, 2007 | 5.689 | 5.703 | 5.684 | 5.693 | 198,755 | +0.00(+0.09%) |
Mar 19, 2007 | 5.684 | 5.693 | 5.679 | 5.689 | 212,101 | +0.00(+0.00%) |
Mar 16, 2007 | 5.684 | 5.693 | 5.669 | 5.689 | 352,749 | +0.01(+0.17%) |
Mar 15, 2007 | 5.684 | 5.693 | 5.674 | 5.679 | 397,716 | -0.00(-0.09%) |
Mar 14, 2007 | 5.684 | 5.698 | 5.679 | 5.684 | 261,995 | -0.00(-0.09%) |
Mar 13, 2007 | 5.698 | 5.698 | 5.679 | 5.689 | 227,501 | -0.01(-0.17%) |
Mar 12, 2007 | 5.689 | 5.703 | 5.674 | 5.698 | 290,946 | +0.01(+0.17%) |
Mar 09, 2007 | 5.679 | 5.703 | 5.679 | 5.689 | 263,638 | -0.01(-0.17%) |
Mar 08, 2007 | 5.669 | 5.703 | 5.669 | 5.698 | 384,985 | +0.03(+0.52%) |
Mar 07, 2007 | 5.679 | 5.689 | 5.669 | 5.669 | 413,115 | -0.00(-0.09%) |
Mar 06, 2007 | 5.689 | 5.698 | 5.669 | 5.674 | 463,420 | -0.01(-0.26%) |
Mar 05, 2007 | 5.693 | 5.703 | 5.674 | 5.689 | 213,538 | -0.01(-0.17%) |
Mar 02, 2007 | 5.689 | 5.718 | 5.689 | 5.698 | 322,361 | -0.01(-0.17%) |