Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.366 | 5.423 | 5.366 | 5.395 | 4,052 | +0.01(+0.11%) |
May 30, 2007 | 5.309 | 5.389 | 5.269 | 5.389 | 26,351 | -0.01(-0.21%) |
May 29, 2007 | 5.264 | 5.400 | 5.264 | 5.400 | 18,680 | +0.02(+0.42%) |
May 25, 2007 | 5.326 | 5.474 | 5.275 | 5.377 | 22,098 | +0.07(+1.39%) |
May 24, 2007 | 5.218 | 5.303 | 5.121 | 5.303 | 16,696 | +0.02(+0.32%) |
May 23, 2007 | 5.264 | 5.298 | 5.264 | 5.286 | 46,485 | -0.03(-0.64%) |
May 22, 2007 | 5.207 | 5.332 | 5.207 | 5.321 | 15,791 | -0.06(-1.06%) |
May 21, 2007 | 5.275 | 5.406 | 5.269 | 5.377 | 36,218 | +0.05(+0.96%) |
May 18, 2007 | 5.468 | 5.525 | 5.315 | 5.326 | 34,422 | -0.19(-3.51%) |
May 17, 2007 | 5.548 | 5.548 | 5.514 | 5.520 | 18,548 | -0.03(-0.61%) |
May 16, 2007 | 5.577 | 5.577 | 5.548 | 5.554 | 26,816 | -0.02(-0.41%) |
May 15, 2007 | 5.690 | 5.696 | 5.577 | 5.577 | 6,955 | -0.11(-2.00%) |
May 14, 2007 | 5.673 | 5.690 | 5.651 | 5.690 | 28,908 | +0.06(+1.01%) |
May 11, 2007 | 5.570 | 5.673 | 5.570 | 5.634 | 37,357 | +0.07(+1.23%) |
May 10, 2007 | 5.690 | 5.690 | 5.565 | 5.565 | 20,812 | -0.11(-1.91%) |
May 09, 2007 | 5.616 | 5.673 | 5.616 | 5.673 | 10,218 | +0.09(+1.63%) |
May 08, 2007 | 5.514 | 5.685 | 5.514 | 5.582 | 14,137 | +0.02(+0.31%) |
May 07, 2007 | 5.446 | 5.628 | 5.446 | 5.565 | 8,686 | +0.17(+3.16%) |
May 04, 2007 | 5.463 | 5.537 | 5.389 | 5.395 | 18,292 | +0.02(+0.42%) |
May 03, 2007 | 5.400 | 5.406 | 5.343 | 5.372 | 25,423 | +0.05(+0.96%) |
May 02, 2007 | 5.315 | 5.423 | 5.264 | 5.321 | 13,260 | +0.00(+0.00%) |
May 01, 2007 | 5.366 | 5.366 | 5.292 | 5.321 | 18,590 | +0.00(+0.00%) |
Apr 30, 2007 | 5.343 | 5.389 | 5.321 | 5.321 | 21,197 | -0.09(-1.58%) |
Apr 27, 2007 | 5.326 | 5.406 | 5.321 | 5.406 | 17,745 | +0.02(+0.32%) |
Apr 26, 2007 | 5.349 | 5.406 | 5.326 | 5.389 | 13,057 | +0.04(+0.74%) |
Apr 25, 2007 | 5.366 | 5.377 | 5.338 | 5.349 | 8,259 | -0.02(-0.32%) |
Apr 24, 2007 | 5.348 | 5.389 | 5.321 | 5.366 | 16,656 | +0.02(+0.43%) |
Apr 23, 2007 | 5.349 | 5.395 | 5.332 | 5.343 | 7,646 | -0.06(-1.16%) |
Apr 20, 2007 | 5.355 | 5.406 | 5.332 | 5.406 | 11,756 | +0.03(+0.53%) |
Apr 19, 2007 | 5.360 | 5.400 | 5.355 | 5.377 | 6,554 | -0.02(-0.32%) |
Apr 18, 2007 | 5.406 | 5.406 | 5.349 | 5.395 | 12,334 | -0.01(-0.21%) |
Apr 17, 2007 | 5.326 | 5.406 | 5.326 | 5.406 | 17,137 | +0.02(+0.42%) |
Apr 16, 2007 | 5.383 | 5.406 | 5.322 | 5.383 | 2,962 | -0.02(-0.42%) |
Apr 13, 2007 | 5.360 | 5.423 | 5.309 | 5.406 | 31,338 | +0.09(+1.69%) |
Apr 12, 2007 | 5.218 | 5.321 | 5.212 | 5.316 | 3,690 | +0.00(+0.03%) |
Apr 11, 2007 | 5.036 | 5.315 | 5.036 | 5.315 | 13,819 | +0.19(+3.78%) |
Apr 10, 2007 | 5.383 | 5.383 | 5.121 | 5.121 | 70,330 | -0.23(-4.26%) |
Apr 09, 2007 | 5.321 | 5.389 | 5.321 | 5.349 | 21,624 | -0.04(-0.74%) |
Apr 05, 2007 | 5.377 | 5.406 | 5.360 | 5.389 | 3,866 | -0.02(-0.32%) |
Apr 04, 2007 | 5.321 | 5.406 | 5.321 | 5.406 | 35,735 | +0.00(+0.00%) |
Apr 03, 2007 | 5.417 | 5.417 | 5.400 | 5.406 | 20,560 | +0.00(+0.00%) |
Apr 02, 2007 | 5.377 | 5.434 | 5.377 | 5.406 | 17,044 | +0.07(+1.39%) |
Mar 30, 2007 | 5.440 | 5.446 | 5.332 | 5.332 | 24,426 | -0.07(-1.26%) |
Mar 29, 2007 | 5.343 | 5.406 | 5.343 | 5.400 | 5,677 | +0.02(+0.42%) |
Mar 28, 2007 | 5.389 | 5.434 | 5.377 | 5.377 | 3,163 | -0.03(-0.53%) |
Mar 27, 2007 | 5.406 | 5.451 | 5.400 | 5.406 | 7,301 | +0.00(+0.00%) |
Mar 26, 2007 | 5.463 | 5.463 | 5.377 | 5.406 | 25,579 | +0.03(+0.53%) |
Mar 23, 2007 | 5.423 | 5.423 | 5.360 | 5.377 | 30,816 | -0.05(-0.84%) |
Mar 22, 2007 | 5.406 | 5.514 | 5.395 | 5.423 | 12,744 | +0.02(+0.32%) |
Mar 21, 2007 | 5.622 | 5.622 | 5.406 | 5.406 | 16,888 | -0.10(-1.76%) |
Mar 20, 2007 | 5.639 | 5.645 | 5.503 | 5.503 | 5,974 | -0.13(-2.22%) |
Mar 19, 2007 | 5.696 | 5.696 | 5.537 | 5.628 | 11,011 | +0.08(+1.44%) |
Mar 16, 2007 | 5.918 | 5.918 | 5.537 | 5.548 | 21,316 | +0.15(+2.74%) |
Mar 15, 2007 | 5.389 | 5.434 | 5.389 | 5.400 | 19,712 | +0.01(+0.11%) |
Mar 14, 2007 | 5.400 | 5.406 | 5.360 | 5.395 | 2,284 | -0.01(-0.11%) |
Mar 13, 2007 | 5.349 | 5.423 | 5.389 | 5.400 | 8,303 | +0.05(+0.96%) |
Mar 12, 2007 | 5.315 | 5.372 | 5.241 | 5.349 | 8,625 | -0.08(-1.47%) |
Mar 09, 2007 | 5.395 | 5.434 | 5.395 | 5.429 | 3,514 | +0.09(+1.60%) |
Mar 08, 2007 | 5.389 | 5.400 | 5.309 | 5.343 | 16,237 | -0.06(-1.16%) |
Mar 07, 2007 | 5.298 | 5.434 | 5.298 | 5.406 | 25,484 | +0.05(+0.96%) |
Mar 06, 2007 | 5.385 | 5.400 | 5.349 | 5.355 | 22,671 | +0.00(+0.00%) |
Mar 05, 2007 | 5.457 | 5.457 | 5.355 | 5.355 | 37,192 | -0.07(-1.26%) |
Mar 02, 2007 | 5.417 | 5.429 | 5.372 | 5.423 | 4,539 | -0.01(-0.21%) |