Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.587 | 5.621 | 5.587 | 5.621 | 444,259 | +0.03(+0.52%) |
Jun 28, 2007 | 5.587 | 5.607 | 5.582 | 5.592 | 455,961 | -0.01(-0.17%) |
Jun 27, 2007 | 5.587 | 5.607 | 5.587 | 5.602 | 213,096 | +0.01(+0.17%) |
Jun 26, 2007 | 5.607 | 5.626 | 5.577 | 5.592 | 373,432 | -0.01(-0.26%) |
Jun 25, 2007 | 5.626 | 5.636 | 5.602 | 5.607 | 394,167 | -0.02(-0.43%) |
Jun 22, 2007 | 5.597 | 5.631 | 5.597 | 5.631 | 270,784 | +0.02(+0.43%) |
Jun 21, 2007 | 5.611 | 5.641 | 5.602 | 5.607 | 353,108 | -0.05(-0.86%) |
Jun 20, 2007 | 5.675 | 5.675 | 5.631 | 5.655 | 236,705 | -0.03(-0.51%) |
Jun 19, 2007 | 5.636 | 5.684 | 5.636 | 5.684 | 439,332 | +0.05(+0.86%) |
Jun 18, 2007 | 5.611 | 5.641 | 5.592 | 5.636 | 426,809 | +0.03(+0.61%) |
Jun 15, 2007 | 5.572 | 5.602 | 5.572 | 5.602 | 220,076 | +0.03(+0.52%) |
Jun 14, 2007 | 5.572 | 5.621 | 5.572 | 5.572 | 320,671 | -0.00(-0.09%) |
Jun 13, 2007 | 5.597 | 5.611 | 5.568 | 5.577 | 627,383 | -0.05(-0.87%) |
Jun 12, 2007 | 5.650 | 5.655 | 5.607 | 5.626 | 417,981 | +0.00(+0.00%) |
Jun 11, 2007 | 5.641 | 5.655 | 5.626 | 5.626 | 351,876 | -0.01(-0.17%) |
Jun 08, 2007 | 5.650 | 5.670 | 5.636 | 5.636 | 404,432 | -0.03(-0.60%) |
Jun 07, 2007 | 5.719 | 5.733 | 5.665 | 5.670 | 394,167 | -0.06(-1.02%) |
Jun 06, 2007 | 5.704 | 5.728 | 5.699 | 5.728 | 340,996 | +0.01(+0.17%) |
Jun 05, 2007 | 5.714 | 5.728 | 5.699 | 5.719 | 325,393 | +0.00(+0.09%) |
Jun 04, 2007 | 5.714 | 5.723 | 5.704 | 5.714 | 218,434 | +0.00(+0.00%) |
Jun 01, 2007 | 5.748 | 5.758 | 5.704 | 5.714 | 411,207 | -0.03(-0.59%) |
May 31, 2007 | 5.738 | 5.767 | 5.738 | 5.748 | 322,108 | +0.00(+0.00%) |
May 30, 2007 | 5.728 | 5.758 | 5.728 | 5.748 | 176,348 | -0.00(-0.08%) |
May 29, 2007 | 5.748 | 5.762 | 5.738 | 5.753 | 276,943 | +0.00(+0.08%) |
May 25, 2007 | 5.728 | 5.758 | 5.728 | 5.748 | 251,281 | +0.00(+0.08%) |
May 24, 2007 | 5.733 | 5.749 | 5.723 | 5.743 | 244,301 | +0.00(+0.00%) |
May 23, 2007 | 5.738 | 5.753 | 5.723 | 5.743 | 275,096 | +0.00(+0.00%) |
May 22, 2007 | 5.753 | 5.777 | 5.743 | 5.743 | 334,631 | -0.03(-0.51%) |
May 21, 2007 | 5.753 | 5.772 | 5.753 | 5.772 | 190,309 | +0.00(+0.08%) |
May 18, 2007 | 5.772 | 5.797 | 5.753 | 5.767 | 258,877 | -0.01(-0.17%) |
May 17, 2007 | 5.811 | 5.826 | 5.777 | 5.777 | 257,646 | -0.03(-0.59%) |
May 16, 2007 | 5.831 | 5.840 | 5.806 | 5.811 | 391,909 | -0.03(-0.58%) |
May 15, 2007 | 5.831 | 5.850 | 5.826 | 5.845 | 308,764 | +0.01(+0.25%) |
May 14, 2007 | 5.845 | 5.846 | 5.826 | 5.831 | 219,255 | -0.01(-0.25%) |
May 11, 2007 | 5.850 | 5.860 | 5.840 | 5.845 | 386,366 | -0.03(-0.58%) |
May 10, 2007 | 5.860 | 5.904 | 5.850 | 5.879 | 322,724 | +0.02(+0.42%) |
May 09, 2007 | 5.855 | 5.865 | 5.850 | 5.855 | 176,451 | -0.01(-0.17%) |
May 08, 2007 | 5.845 | 5.870 | 5.845 | 5.865 | 227,467 | +0.00(+0.00%) |
May 07, 2007 | 5.840 | 5.865 | 5.840 | 5.865 | 184,766 | +0.02(+0.42%) |
May 04, 2007 | 5.845 | 5.855 | 5.835 | 5.840 | 229,109 | -0.02(-0.33%) |
May 03, 2007 | 5.855 | 5.865 | 5.841 | 5.860 | 209,196 | -0.02(-0.33%) |
May 02, 2007 | 5.806 | 5.967 | 5.806 | 5.879 | 547,112 | +0.04(+0.75%) |
May 01, 2007 | 5.806 | 5.835 | 5.801 | 5.835 | 251,281 | +0.02(+0.42%) |
Apr 30, 2007 | 5.787 | 5.821 | 5.787 | 5.811 | 297,268 | +0.02(+0.34%) |
Apr 27, 2007 | 5.806 | 5.821 | 5.787 | 5.792 | 289,056 | -0.01(-0.25%) |
Apr 26, 2007 | 5.811 | 5.831 | 5.797 | 5.806 | 272,222 | -0.01(-0.25%) |
Apr 25, 2007 | 5.811 | 5.826 | 5.797 | 5.821 | 337,506 | +0.01(+0.17%) |
Apr 24, 2007 | 5.782 | 5.811 | 5.772 | 5.811 | 318,824 | +0.01(+0.25%) |
Apr 23, 2007 | 5.762 | 5.797 | 5.758 | 5.797 | 288,235 | +0.03(+0.59%) |
Apr 20, 2007 | 5.738 | 5.772 | 5.738 | 5.762 | 216,176 | +0.01(+0.17%) |
Apr 19, 2007 | 5.753 | 5.753 | 5.733 | 5.753 | 227,262 | +0.00(+0.00%) |
Apr 18, 2007 | 5.743 | 5.758 | 5.728 | 5.753 | 335,658 | +0.01(+0.17%) |
Apr 17, 2007 | 5.792 | 5.811 | 5.733 | 5.743 | 756,514 | -0.05(-0.92%) |
Apr 16, 2007 | 5.777 | 5.801 | 5.758 | 5.797 | 242,864 | +0.02(+0.42%) |
Apr 13, 2007 | 5.792 | 5.801 | 5.762 | 5.772 | 178,196 | -0.02(-0.42%) |
Apr 12, 2007 | 5.792 | 5.801 | 5.787 | 5.797 | 183,534 | -0.01(-0.17%) |
Apr 11, 2007 | 5.787 | 5.811 | 5.782 | 5.806 | 237,937 | -0.01(-0.25%) |
Apr 10, 2007 | 5.797 | 5.821 | 5.787 | 5.821 | 452,471 | +0.02(+0.34%) |
Apr 09, 2007 | 5.767 | 5.806 | 5.767 | 5.801 | 410,180 | +0.02(+0.34%) |
Apr 05, 2007 | 5.772 | 5.792 | 5.758 | 5.782 | 234,242 | +0.01(+0.17%) |
Apr 04, 2007 | 5.767 | 5.792 | 5.758 | 5.772 | 230,547 | +0.00(+0.08%) |
Apr 03, 2007 | 5.801 | 5.811 | 5.767 | 5.767 | 548,960 | -0.04(-0.67%) |