Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 5.772 | 5.806 | 5.767 | 5.806 | 353,724 | +0.02(+0.34%) |
Mar 30, 2007 | 5.777 | 5.801 | 5.758 | 5.787 | 358,446 | +0.02(+0.42%) |
Mar 29, 2007 | 5.762 | 5.782 | 5.758 | 5.762 | 239,374 | +0.00(+0.00%) |
Mar 28, 2007 | 5.728 | 5.772 | 5.728 | 5.762 | 247,791 | +0.00(+0.08%) |
Mar 27, 2007 | 5.758 | 5.772 | 5.728 | 5.758 | 217,202 | -0.01(-0.25%) |
Mar 26, 2007 | 5.748 | 5.772 | 5.728 | 5.772 | 347,565 | +0.02(+0.42%) |
Mar 23, 2007 | 5.689 | 5.748 | 5.689 | 5.748 | 715,044 | +0.04(+0.68%) |
Mar 22, 2007 | 5.689 | 5.709 | 5.689 | 5.709 | 336,890 | +0.02(+0.34%) |
Mar 21, 2007 | 5.699 | 5.704 | 5.684 | 5.689 | 235,679 | -0.00(-0.09%) |
Mar 20, 2007 | 5.689 | 5.704 | 5.684 | 5.694 | 198,726 | +0.00(+0.09%) |
Mar 19, 2007 | 5.684 | 5.694 | 5.680 | 5.689 | 212,070 | +0.00(+0.00%) |
Mar 16, 2007 | 5.684 | 5.694 | 5.670 | 5.689 | 352,697 | +0.01(+0.17%) |
Mar 15, 2007 | 5.684 | 5.694 | 5.675 | 5.680 | 397,657 | -0.00(-0.09%) |
Mar 14, 2007 | 5.684 | 5.699 | 5.680 | 5.684 | 261,957 | -0.00(-0.09%) |
Mar 13, 2007 | 5.699 | 5.699 | 5.680 | 5.689 | 227,467 | -0.01(-0.17%) |
Mar 12, 2007 | 5.689 | 5.704 | 5.675 | 5.699 | 290,903 | +0.01(+0.17%) |
Mar 09, 2007 | 5.680 | 5.704 | 5.680 | 5.689 | 263,599 | -0.01(-0.17%) |
Mar 08, 2007 | 5.670 | 5.704 | 5.670 | 5.699 | 384,929 | +0.03(+0.52%) |
Mar 07, 2007 | 5.680 | 5.689 | 5.670 | 5.670 | 413,054 | -0.00(-0.09%) |
Mar 06, 2007 | 5.689 | 5.699 | 5.670 | 5.675 | 463,352 | -0.01(-0.26%) |
Mar 05, 2007 | 5.694 | 5.704 | 5.675 | 5.689 | 213,507 | -0.01(-0.17%) |
Mar 02, 2007 | 5.689 | 5.719 | 5.689 | 5.699 | 322,314 | -0.01(-0.17%) |