Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.860 | 5.860 | 5.768 | 5.804 | 25,976 | -0.03(-0.56%) |
May 30, 2007 | 5.783 | 5.896 | 5.783 | 5.837 | 100,530 | +0.05(+0.92%) |
May 29, 2007 | 5.632 | 5.795 | 5.632 | 5.783 | 44,192 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.706 | 5.490 | 5.635 | 132,241 | +0.17(+3.20%) |
May 24, 2007 | 5.528 | 5.546 | 5.436 | 5.460 | 57,012 | -0.09(-1.60%) |
May 23, 2007 | 5.555 | 5.602 | 5.543 | 5.549 | 55,325 | +0.02(+0.43%) |
May 22, 2007 | 5.552 | 5.552 | 5.425 | 5.525 | 125,494 | -0.01(-0.11%) |
May 21, 2007 | 5.558 | 5.597 | 5.514 | 5.531 | 45,205 | -0.01(-0.11%) |
May 18, 2007 | 5.617 | 5.617 | 5.514 | 5.537 | 90,747 | -0.07(-1.16%) |
May 17, 2007 | 5.736 | 5.736 | 5.528 | 5.602 | 74,554 | -0.14(-2.38%) |
May 16, 2007 | 5.768 | 5.774 | 5.721 | 5.739 | 52,289 | -0.01(-0.21%) |
May 15, 2007 | 5.854 | 5.899 | 5.733 | 5.751 | 78,265 | -0.07(-1.17%) |
May 14, 2007 | 5.979 | 6.003 | 5.792 | 5.819 | 81,976 | -0.15(-2.44%) |
May 11, 2007 | 5.905 | 6.062 | 5.905 | 5.964 | 89,060 | +0.02(+0.30%) |
May 10, 2007 | 5.967 | 6.003 | 5.943 | 5.946 | 34,409 | -0.01(-0.20%) |
May 09, 2007 | 5.890 | 5.958 | 5.854 | 5.958 | 56,337 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.807 | 5.878 | 52,626 | -0.03(-0.55%) |
May 07, 2007 | 5.899 | 5.914 | 5.869 | 5.911 | 46,217 | +0.02(+0.35%) |
May 04, 2007 | 5.899 | 5.902 | 5.851 | 5.890 | 70,169 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.905 | 5.846 | 5.878 | 51,277 | +0.03(+0.51%) |
May 02, 2007 | 5.854 | 5.932 | 5.837 | 5.849 | 57,012 | +0.01(+0.15%) |
May 01, 2007 | 5.840 | 5.860 | 5.780 | 5.840 | 45,879 | -0.01(-0.25%) |
Apr 30, 2007 | 5.860 | 5.893 | 5.840 | 5.854 | 30,024 | -0.02(-0.35%) |
Apr 27, 2007 | 5.854 | 5.884 | 5.846 | 5.875 | 21,590 | +0.02(+0.35%) |
Apr 26, 2007 | 5.869 | 5.911 | 5.849 | 5.854 | 36,096 | -0.04(-0.70%) |
Apr 25, 2007 | 5.875 | 5.914 | 5.869 | 5.896 | 32,723 | +0.04(+0.66%) |
Apr 24, 2007 | 5.854 | 5.869 | 5.819 | 5.857 | 40,819 | +0.01(+0.25%) |
Apr 23, 2007 | 5.854 | 5.914 | 5.819 | 5.843 | 60,723 | -0.01(-0.10%) |
Apr 20, 2007 | 5.846 | 5.857 | 5.825 | 5.849 | 55,662 | +0.07(+1.28%) |
Apr 19, 2007 | 5.763 | 5.786 | 5.721 | 5.774 | 39,470 | -0.01(-0.26%) |
Apr 18, 2007 | 5.825 | 5.840 | 5.766 | 5.789 | 44,192 | -0.03(-0.51%) |
Apr 17, 2007 | 5.766 | 5.834 | 5.766 | 5.819 | 41,831 | +0.04(+0.67%) |
Apr 16, 2007 | 5.801 | 5.843 | 5.780 | 5.780 | 66,120 | +0.02(+0.31%) |
Apr 13, 2007 | 5.751 | 5.763 | 5.721 | 5.763 | 58,361 | +0.05(+0.93%) |
Apr 12, 2007 | 5.608 | 5.715 | 5.608 | 5.709 | 75,229 | +0.12(+2.18%) |
Apr 11, 2007 | 5.671 | 5.706 | 5.573 | 5.588 | 103,566 | -0.11(-1.93%) |
Apr 10, 2007 | 5.706 | 5.730 | 5.656 | 5.697 | 67,132 | +0.02(+0.42%) |
Apr 09, 2007 | 5.706 | 5.721 | 5.579 | 5.674 | 120,434 | +0.01(+0.21%) |
Apr 05, 2007 | 5.691 | 5.715 | 5.620 | 5.662 | 46,891 | -0.03(-0.52%) |
Apr 04, 2007 | 5.706 | 5.745 | 5.674 | 5.691 | 28,337 | -0.04(-0.62%) |
Apr 03, 2007 | 5.751 | 5.789 | 5.694 | 5.727 | 46,554 | +0.01(+0.16%) |
Apr 02, 2007 | 5.638 | 5.718 | 5.632 | 5.718 | 43,855 | +0.05(+0.94%) |
Mar 30, 2007 | 5.677 | 5.706 | 5.656 | 5.665 | 19,566 | +0.00(+0.05%) |
Mar 29, 2007 | 5.656 | 5.706 | 5.656 | 5.662 | 24,963 | +0.01(+0.26%) |
Mar 28, 2007 | 5.727 | 5.727 | 5.585 | 5.647 | 59,036 | -0.08(-1.45%) |
Mar 27, 2007 | 5.733 | 5.736 | 5.620 | 5.730 | 80,289 | -0.00(-0.05%) |
Mar 26, 2007 | 5.857 | 5.899 | 5.697 | 5.733 | 79,277 | -0.15(-2.62%) |
Mar 23, 2007 | 5.860 | 5.929 | 5.860 | 5.887 | 34,409 | +0.05(+0.81%) |
Mar 22, 2007 | 5.748 | 5.854 | 5.748 | 5.840 | 43,180 | +0.11(+1.86%) |
Mar 21, 2007 | 5.671 | 5.751 | 5.653 | 5.733 | 46,891 | +0.08(+1.42%) |
Mar 20, 2007 | 5.659 | 5.662 | 5.558 | 5.653 | 62,747 | -0.01(-0.10%) |
Mar 19, 2007 | 5.588 | 5.659 | 5.567 | 5.659 | 44,192 | +0.10(+1.81%) |
Mar 16, 2007 | 5.490 | 5.570 | 5.490 | 5.558 | 73,542 | +0.02(+0.32%) |
Mar 15, 2007 | 5.425 | 5.540 | 5.425 | 5.540 | 49,927 | +0.09(+1.63%) |
Mar 14, 2007 | 5.484 | 5.537 | 5.410 | 5.451 | 81,301 | -0.09(-1.55%) |
Mar 13, 2007 | 5.656 | 5.623 | 5.499 | 5.537 | 76,241 | -0.12(-2.10%) |
Mar 12, 2007 | 5.555 | 5.691 | 5.534 | 5.656 | 56,674 | +0.07(+1.22%) |
Mar 09, 2007 | 5.588 | 5.617 | 5.555 | 5.588 | 39,470 | +0.00(+0.00%) |
Mar 08, 2007 | 5.493 | 5.656 | 5.493 | 5.588 | 122,121 | +0.15(+2.84%) |
Mar 07, 2007 | 5.514 | 5.570 | 5.434 | 5.434 | 108,964 | -0.07(-1.24%) |
Mar 06, 2007 | 5.365 | 5.573 | 5.365 | 5.502 | 107,952 | +0.22(+4.15%) |
Mar 05, 2007 | 5.617 | 5.623 | 5.259 | 5.282 | 199,037 | -0.39(-6.85%) |
Mar 02, 2007 | 5.677 | 5.721 | 5.653 | 5.671 | 40,144 | -0.05(-0.93%) |