Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.601 | 5.601 | 5.599 | 5.599 | 1,115 | -0.12(-2.02%) |
Jun 28, 2007 | 5.714 | 5.714 | 5.714 | 5.714 | 371 | +0.17(+3.11%) |
Jun 27, 2007 | 5.548 | 5.548 | 5.542 | 5.542 | 1,486 | -0.12(-2.18%) |
Jun 26, 2007 | 5.448 | 5.666 | 5.448 | 5.666 | 3,716 | +0.22(+4.00%) |
Jun 25, 2007 | 5.456 | 5.456 | 5.448 | 5.448 | 6,262 | +0.00(+0.00%) |
Jun 22, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 371 | -0.03(-0.49%) |
Jun 21, 2007 | 5.462 | 5.550 | 5.462 | 5.475 | 3,835 | -0.01(-0.25%) |
Jun 20, 2007 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 5.475 | 5.488 | 5.475 | 5.488 | 3,345 | +0.05(+0.99%) |
Jun 18, 2007 | 5.515 | 5.515 | 5.435 | 5.435 | 9,292 | +0.00(+0.00%) |
Jun 15, 2007 | 5.448 | 5.448 | 5.435 | 5.435 | 7,062 | -0.01(-0.25%) |
Jun 14, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 1,115 | +0.00(+0.00%) |
Jun 13, 2007 | 5.623 | 5.626 | 5.448 | 5.448 | 4,831 | -0.17(-3.11%) |
Jun 12, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 371 | +0.07(+1.24%) |
Jun 08, 2007 | 5.556 | 5.556 | 5.554 | 5.554 | 1,207 | +0.01(+0.22%) |
Jun 07, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 780 | -0.07(-1.20%) |
Jun 04, 2007 | 5.717 | 5.717 | 5.470 | 5.610 | 38,867 | -0.17(-3.02%) |
Jun 01, 2007 | 5.784 | 5.784 | 5.784 | 5.784 | 371 | -0.08(-1.29%) |
May 31, 2007 | 5.905 | 5.919 | 5.860 | 5.860 | 6,047 | -0.05(-0.77%) |
May 30, 2007 | 5.908 | 5.970 | 5.895 | 5.905 | 16,584 | -0.11(-1.88%) |
May 29, 2007 | 5.908 | 6.121 | 5.895 | 6.018 | 15,440 | +0.23(+3.90%) |
May 25, 2007 | 5.792 | 5.792 | 5.792 | 5.792 | 1,858 | +0.00(+0.05%) |
May 24, 2007 | 5.682 | 5.790 | 5.682 | 5.790 | 5,054 | -0.01(-0.14%) |
May 23, 2007 | 5.731 | 5.798 | 5.731 | 5.798 | 1,300 | +0.02(+0.28%) |
May 22, 2007 | 5.782 | 5.782 | 5.782 | 5.782 | 371 | -0.00(-0.05%) |
May 21, 2007 | 5.798 | 5.806 | 5.784 | 5.784 | 11,173 | -0.00(-0.05%) |
May 18, 2007 | 5.790 | 5.790 | 5.787 | 5.787 | 2,230 | -0.06(-1.10%) |
May 17, 2007 | 5.852 | 5.852 | 5.852 | 5.852 | 371 | -0.07(-1.14%) |
May 16, 2007 | 5.919 | 5.919 | 5.919 | 5.919 | 371 | +0.13(+2.18%) |
May 15, 2007 | 5.879 | 5.879 | 5.790 | 5.792 | 6,534 | -0.09(-1.46%) |
May 14, 2007 | 6.000 | 6.454 | 5.868 | 5.879 | 22,780 | +0.10(+1.72%) |
May 11, 2007 | 5.916 | 5.916 | 5.779 | 5.779 | 3,348 | -0.02(-0.32%) |
May 10, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 3,716 | -0.01(-0.23%) |
May 08, 2007 | 5.798 | 5.811 | 5.798 | 5.811 | 3,716 | +0.01(+0.09%) |
May 07, 2007 | 5.806 | 5.806 | 5.806 | 5.806 | 371 | -0.11(-1.86%) |
May 04, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
May 03, 2007 | 5.811 | 5.916 | 5.798 | 5.916 | 14,990 | +0.08(+1.42%) |
May 02, 2007 | 5.817 | 5.865 | 5.811 | 5.833 | 17,231 | -0.09(-1.58%) |
May 01, 2007 | 5.981 | 5.981 | 5.927 | 5.927 | 1,115 | +0.06(+1.01%) |
Apr 30, 2007 | 5.905 | 5.905 | 5.868 | 5.868 | 1,256 | -0.17(-2.89%) |
Apr 27, 2007 | 6.045 | 6.045 | 6.043 | 6.043 | 743 | +0.13(+2.14%) |
Apr 26, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 550 | +0.06(+1.10%) |
Apr 24, 2007 | 5.881 | 5.881 | 5.852 | 5.852 | 817 | +0.07(+1.16%) |
Apr 23, 2007 | 5.879 | 5.881 | 5.776 | 5.784 | 10,556 | -0.07(-1.15%) |
Apr 20, 2007 | 5.798 | 5.884 | 5.798 | 5.852 | 5,575 | +0.05(+0.93%) |
Apr 19, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 371 | -0.11(-1.91%) |
Apr 18, 2007 | 5.930 | 5.930 | 5.911 | 5.911 | 1,523 | +0.06(+1.01%) |
Apr 17, 2007 | 5.879 | 5.879 | 5.852 | 5.852 | 2,601 | -0.02(-0.37%) |
Apr 16, 2007 | 5.873 | 5.873 | 5.873 | 5.873 | 4,460 | +0.03(+0.60%) |
Apr 13, 2007 | 5.919 | 5.919 | 5.838 | 5.838 | 5,203 | -0.08(-1.36%) |
Apr 12, 2007 | 5.919 | 5.919 | 5.838 | 5.919 | 2,973 | -0.01(-0.16%) |
Apr 11, 2007 | 5.966 | 5.966 | 5.928 | 5.928 | 3,345 | -0.04(-0.63%) |
Apr 10, 2007 | 5.966 | 5.966 | 5.966 | 5.966 | 1,486 | +0.00(+0.00%) |
Apr 09, 2007 | 5.957 | 5.966 | 5.957 | 5.966 | 2,973 | -0.15(-2.53%) |
Apr 05, 2007 | 6.134 | 6.134 | 6.121 | 6.121 | 2,973 | -0.01(-0.24%) |
Apr 04, 2007 | 6.239 | 6.239 | 6.135 | 6.135 | 12,347 | -0.10(-1.66%) |
Apr 03, 2007 | 6.239 | 6.239 | 6.239 | 6.239 | 929 | +0.25(+4.15%) |