Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.096 | 6.096 | 5.795 | 5.822 | 1,692,206 | +0.03(+0.47%) |
May 30, 2007 | 5.653 | 5.799 | 5.650 | 5.795 | 997,588 | +0.08(+1.36%) |
May 29, 2007 | 5.589 | 5.731 | 5.589 | 5.718 | 953,547 | +0.14(+2.49%) |
May 25, 2007 | 5.586 | 5.660 | 5.552 | 5.579 | 780,631 | +0.03(+0.49%) |
May 24, 2007 | 5.701 | 5.734 | 5.504 | 5.552 | 1,375,933 | -0.16(-2.78%) |
May 23, 2007 | 5.680 | 5.778 | 5.640 | 5.711 | 1,443,326 | +0.05(+0.90%) |
May 22, 2007 | 5.552 | 5.697 | 5.501 | 5.660 | 882,016 | +0.12(+2.07%) |
May 21, 2007 | 5.477 | 5.636 | 5.457 | 5.545 | 1,003,204 | +0.08(+1.49%) |
May 18, 2007 | 5.501 | 5.518 | 5.406 | 5.464 | 886,449 | -0.03(-0.62%) |
May 17, 2007 | 5.609 | 5.572 | 5.471 | 5.498 | 891,770 | -0.11(-1.99%) |
May 16, 2007 | 5.603 | 5.633 | 5.487 | 5.609 | 1,637,227 | +0.01(+0.12%) |
May 15, 2007 | 5.714 | 5.714 | 5.562 | 5.603 | 1,736,543 | -0.10(-1.84%) |
May 14, 2007 | 5.741 | 5.751 | 5.592 | 5.707 | 926,353 | -0.03(-0.53%) |
May 11, 2007 | 5.751 | 5.785 | 5.714 | 5.738 | 523,771 | +0.03(+0.53%) |
May 10, 2007 | 5.829 | 5.849 | 5.704 | 5.707 | 1,241,443 | -0.15(-2.54%) |
May 09, 2007 | 5.762 | 5.890 | 5.762 | 5.856 | 1,173,755 | +0.08(+1.35%) |
May 08, 2007 | 5.731 | 5.819 | 5.684 | 5.778 | 784,178 | +0.01(+0.12%) |
May 07, 2007 | 5.789 | 5.819 | 5.734 | 5.772 | 774,424 | -0.01(-0.18%) |
May 04, 2007 | 5.782 | 5.806 | 5.711 | 5.782 | 587,025 | +0.02(+0.29%) |
May 03, 2007 | 5.795 | 5.816 | 5.613 | 5.765 | 1,299,064 | -0.05(-0.93%) |
May 02, 2007 | 5.694 | 5.829 | 5.640 | 5.819 | 903,593 | +0.12(+2.14%) |
May 01, 2007 | 5.846 | 5.846 | 5.548 | 5.697 | 1,491,210 | +0.01(+0.24%) |
Apr 30, 2007 | 5.877 | 5.877 | 5.660 | 5.684 | 2,924,191 | -0.19(-3.28%) |
Apr 27, 2007 | 6.113 | 6.113 | 5.839 | 5.877 | 1,334,552 | +0.09(+1.64%) |
Apr 26, 2007 | 5.907 | 5.921 | 5.751 | 5.782 | 1,076,804 | -0.22(-3.61%) |
Apr 25, 2007 | 6.039 | 6.083 | 5.924 | 5.998 | 793,341 | +0.02(+0.40%) |
Apr 24, 2007 | 6.073 | 6.073 | 5.944 | 5.975 | 928,422 | -0.10(-1.62%) |
Apr 23, 2007 | 5.921 | 6.076 | 5.921 | 6.073 | 1,007,047 | +0.14(+2.28%) |
Apr 20, 2007 | 6.005 | 6.005 | 5.904 | 5.937 | 972,759 | +0.05(+0.92%) |
Apr 19, 2007 | 5.880 | 5.910 | 5.846 | 5.883 | 838,270 | -0.04(-0.74%) |
Apr 18, 2007 | 5.890 | 5.951 | 5.890 | 5.927 | 729,791 | +0.00(+0.00%) |
Apr 17, 2007 | 5.866 | 5.951 | 5.799 | 5.927 | 786,838 | +0.06(+0.98%) |
Apr 16, 2007 | 5.792 | 5.877 | 5.714 | 5.870 | 679,838 | +0.07(+1.28%) |
Apr 13, 2007 | 5.751 | 5.802 | 5.667 | 5.795 | 583,478 | +0.04(+0.65%) |
Apr 12, 2007 | 5.724 | 5.758 | 5.626 | 5.758 | 629,293 | +0.01(+0.18%) |
Apr 11, 2007 | 5.785 | 5.809 | 5.670 | 5.748 | 978,671 | -0.02(-0.29%) |
Apr 10, 2007 | 5.765 | 5.799 | 5.667 | 5.765 | 978,080 | -0.02(-0.29%) |
Apr 09, 2007 | 5.910 | 5.910 | 5.762 | 5.782 | 701,711 | -0.10(-1.78%) |
Apr 05, 2007 | 5.893 | 5.927 | 5.860 | 5.887 | 674,517 | -0.03(-0.57%) |
Apr 04, 2007 | 5.877 | 5.921 | 5.694 | 5.921 | 987,538 | +0.03(+0.52%) |
Apr 03, 2007 | 5.863 | 5.897 | 5.789 | 5.890 | 799,253 | +0.06(+1.04%) |
Apr 02, 2007 | 5.802 | 5.836 | 5.741 | 5.829 | 1,125,575 | +0.03(+0.47%) |
Mar 30, 2007 | 5.741 | 5.802 | 5.670 | 5.802 | 2,367,610 | +0.07(+1.30%) |
Mar 29, 2007 | 5.684 | 5.741 | 5.667 | 5.728 | 5,536,247 | -0.03(-0.59%) |
Mar 28, 2007 | 5.718 | 5.880 | 5.684 | 5.762 | 1,708,873 | -0.11(-1.90%) |
Mar 27, 2007 | 5.992 | 5.992 | 5.843 | 5.873 | 464,063 | -0.12(-2.03%) |
Mar 26, 2007 | 6.008 | 6.022 | 5.721 | 5.995 | 761,123 | -0.01(-0.23%) |
Mar 23, 2007 | 6.042 | 6.093 | 6.005 | 6.008 | 446,919 | -0.04(-0.62%) |
Mar 22, 2007 | 6.008 | 6.052 | 5.944 | 6.046 | 530,569 | +0.07(+1.13%) |
Mar 21, 2007 | 5.839 | 5.978 | 5.778 | 5.978 | 595,301 | +0.14(+2.32%) |
Mar 20, 2007 | 5.860 | 5.860 | 5.782 | 5.843 | 594,415 | -0.02(-0.29%) |
Mar 19, 2007 | 5.775 | 5.860 | 5.745 | 5.860 | 772,355 | +0.13(+2.24%) |
Mar 16, 2007 | 5.772 | 5.768 | 5.630 | 5.731 | 1,540,276 | -0.04(-0.65%) |
Mar 15, 2007 | 5.714 | 5.778 | 5.714 | 5.768 | 572,837 | +0.06(+1.07%) |
Mar 14, 2007 | 5.694 | 5.751 | 5.603 | 5.707 | 813,736 | -0.01(-0.12%) |
Mar 13, 2007 | 5.958 | 5.907 | 5.643 | 5.714 | 1,031,285 | -0.24(-4.09%) |
Mar 12, 2007 | 5.927 | 6.005 | 5.904 | 5.958 | 487,414 | -0.01(-0.23%) |
Mar 09, 2007 | 5.914 | 5.971 | 5.826 | 5.971 | 666,832 | +0.11(+1.85%) |
Mar 08, 2007 | 5.870 | 5.921 | 5.836 | 5.863 | 996,997 | +0.07(+1.17%) |
Mar 07, 2007 | 5.883 | 5.883 | 5.778 | 5.795 | 1,151,291 | -0.07(-1.27%) |
Mar 06, 2007 | 5.630 | 5.941 | 5.623 | 5.870 | 944,383 | +0.30(+5.34%) |
Mar 05, 2007 | 5.718 | 5.799 | 5.569 | 5.572 | 1,242,330 | -0.32(-5.51%) |
Mar 02, 2007 | 6.056 | 6.059 | 5.870 | 5.897 | 998,179 | -0.21(-3.43%) |