Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.465 | 5.562 | 5.465 | 5.558 | 432,846 | +0.08(+1.40%) |
May 30, 2007 | 5.388 | 5.502 | 5.388 | 5.481 | 362,394 | +0.07(+1.27%) |
May 29, 2007 | 5.461 | 5.494 | 5.360 | 5.413 | 399,227 | -0.07(-1.33%) |
May 25, 2007 | 5.494 | 5.562 | 5.469 | 5.485 | 374,507 | +0.00(+0.07%) |
May 24, 2007 | 5.619 | 5.663 | 5.437 | 5.481 | 443,970 | -0.14(-2.45%) |
May 23, 2007 | 5.655 | 5.688 | 5.595 | 5.619 | 399,721 | -0.02(-0.29%) |
May 22, 2007 | 5.663 | 5.765 | 5.619 | 5.635 | 415,295 | +0.01(+0.14%) |
May 21, 2007 | 5.583 | 5.672 | 5.542 | 5.627 | 756,678 | +0.06(+1.02%) |
May 18, 2007 | 5.562 | 5.595 | 5.498 | 5.570 | 441,251 | +0.02(+0.36%) |
May 17, 2007 | 5.421 | 5.550 | 5.360 | 5.550 | 768,543 | +0.21(+3.94%) |
May 16, 2007 | 5.316 | 5.417 | 5.279 | 5.340 | 918,593 | -0.06(-1.12%) |
May 15, 2007 | 5.510 | 5.538 | 5.340 | 5.400 | 594,762 | -0.10(-1.84%) |
May 14, 2007 | 5.465 | 5.603 | 5.441 | 5.502 | 521,591 | +0.02(+0.44%) |
May 11, 2007 | 5.562 | 5.623 | 5.469 | 5.477 | 658,787 | -0.02(-0.29%) |
May 10, 2007 | 5.489 | 5.566 | 5.461 | 5.494 | 368,080 | +0.00(+0.07%) |
May 09, 2007 | 5.498 | 5.542 | 5.481 | 5.489 | 486,983 | -0.06(-1.09%) |
May 08, 2007 | 5.461 | 5.611 | 5.425 | 5.550 | 604,897 | +0.02(+0.29%) |
May 07, 2007 | 5.615 | 5.631 | 5.502 | 5.534 | 599,459 | -0.09(-1.58%) |
May 04, 2007 | 5.603 | 5.647 | 5.566 | 5.623 | 392,058 | +0.03(+0.51%) |
May 03, 2007 | 5.591 | 5.643 | 5.546 | 5.595 | 509,231 | -0.00(-0.07%) |
May 02, 2007 | 5.704 | 5.724 | 5.587 | 5.599 | 502,309 | -0.11(-1.91%) |
May 01, 2007 | 5.684 | 5.724 | 5.663 | 5.708 | 240,525 | -0.04(-0.63%) |
Apr 30, 2007 | 5.663 | 5.773 | 5.663 | 5.744 | 384,642 | +0.06(+1.00%) |
Apr 27, 2007 | 5.643 | 5.752 | 5.627 | 5.688 | 522,580 | -0.02(-0.35%) |
Apr 26, 2007 | 5.688 | 5.829 | 5.639 | 5.708 | 601,189 | -0.16(-2.76%) |
Apr 25, 2007 | 5.825 | 5.914 | 5.825 | 5.870 | 447,431 | -0.04(-0.62%) |
Apr 24, 2007 | 5.829 | 5.918 | 5.801 | 5.906 | 269,694 | +0.07(+1.25%) |
Apr 23, 2007 | 5.789 | 5.906 | 5.785 | 5.833 | 390,328 | +0.03(+0.49%) |
Apr 20, 2007 | 5.906 | 5.967 | 5.777 | 5.805 | 567,570 | -0.11(-1.85%) |
Apr 19, 2007 | 5.959 | 5.983 | 5.894 | 5.914 | 473,634 | -0.00(-0.07%) |
Apr 18, 2007 | 5.906 | 5.967 | 5.906 | 5.918 | 271,919 | +0.00(+0.07%) |
Apr 17, 2007 | 5.922 | 5.967 | 5.894 | 5.914 | 205,670 | +0.01(+0.21%) |
Apr 16, 2007 | 5.914 | 5.914 | 5.866 | 5.902 | 224,704 | +0.02(+0.41%) |
Apr 13, 2007 | 5.862 | 5.926 | 5.829 | 5.878 | 255,357 | -0.02(-0.34%) |
Apr 12, 2007 | 5.926 | 5.943 | 5.874 | 5.898 | 264,750 | +0.01(+0.21%) |
Apr 11, 2007 | 5.833 | 5.947 | 5.833 | 5.886 | 320,617 | +0.01(+0.21%) |
Apr 10, 2007 | 5.805 | 5.906 | 5.785 | 5.874 | 340,393 | +0.06(+0.97%) |
Apr 09, 2007 | 5.825 | 5.906 | 5.789 | 5.817 | 295,650 | -0.01(-0.14%) |
Apr 05, 2007 | 5.894 | 5.922 | 5.813 | 5.825 | 299,853 | -0.03(-0.55%) |
Apr 04, 2007 | 5.870 | 5.910 | 5.813 | 5.858 | 256,840 | -0.03(-0.55%) |
Apr 03, 2007 | 5.947 | 5.975 | 5.866 | 5.890 | 382,170 | -0.08(-1.42%) |
Apr 02, 2007 | 5.874 | 6.007 | 5.825 | 5.975 | 408,126 | +0.00(+0.07%) |
Mar 30, 2007 | 5.910 | 6.007 | 5.845 | 5.971 | 353,001 | +0.08(+1.30%) |
Mar 29, 2007 | 5.955 | 5.971 | 5.854 | 5.894 | 478,331 | -0.02(-0.34%) |
Mar 28, 2007 | 5.987 | 6.007 | 5.878 | 5.914 | 393,294 | -0.09(-1.55%) |
Mar 27, 2007 | 6.028 | 6.036 | 5.983 | 6.007 | 234,839 | +0.00(+0.00%) |
Mar 26, 2007 | 5.906 | 6.104 | 5.886 | 6.007 | 520,602 | +0.11(+1.92%) |
Mar 23, 2007 | 5.866 | 5.943 | 5.821 | 5.894 | 468,937 | +0.05(+0.90%) |
Mar 22, 2007 | 5.740 | 5.890 | 5.724 | 5.841 | 660,764 | +0.16(+2.85%) |
Mar 21, 2007 | 5.506 | 5.724 | 5.485 | 5.680 | 566,581 | +0.18(+3.24%) |
Mar 20, 2007 | 5.235 | 5.542 | 5.036 | 5.502 | 1,219,188 | +0.13(+2.41%) |
Mar 19, 2007 | 5.542 | 5.546 | 5.316 | 5.372 | 1,115,364 | -0.15(-2.78%) |
Mar 16, 2007 | 5.611 | 5.621 | 5.502 | 5.526 | 448,667 | -0.08(-1.44%) |
Mar 15, 2007 | 5.655 | 5.659 | 5.562 | 5.607 | 289,965 | +0.05(+0.87%) |
Mar 14, 2007 | 5.619 | 5.655 | 5.502 | 5.558 | 292,931 | -0.01(-0.22%) |
Mar 13, 2007 | 5.663 | 5.704 | 5.570 | 5.570 | 382,912 | -0.09(-1.64%) |
Mar 12, 2007 | 5.655 | 5.672 | 5.623 | 5.663 | 281,560 | -0.01(-0.14%) |
Mar 09, 2007 | 5.684 | 5.708 | 5.643 | 5.672 | 381,181 | +0.03(+0.50%) |
Mar 08, 2007 | 5.740 | 5.740 | 5.627 | 5.643 | 428,891 | -0.09(-1.55%) |
Mar 07, 2007 | 5.761 | 5.825 | 5.676 | 5.732 | 396,508 | +0.04(+0.64%) |
Mar 06, 2007 | 5.655 | 5.712 | 5.583 | 5.696 | 473,634 | +0.07(+1.30%) |
Mar 05, 2007 | 5.724 | 5.829 | 5.583 | 5.623 | 603,167 | -0.26(-4.47%) |
Mar 02, 2007 | 5.894 | 5.906 | 5.825 | 5.886 | 284,526 | -0.01(-0.21%) |