Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.933 | 6.016 | 5.933 | 5.999 | 143,445 | +0.07(+1.11%) |
May 30, 2007 | 5.859 | 5.933 | 5.859 | 5.933 | 151,512 | +0.06(+1.02%) |
May 29, 2007 | 5.899 | 5.928 | 5.845 | 5.874 | 192,196 | +0.05(+0.78%) |
May 25, 2007 | 5.797 | 5.845 | 5.797 | 5.828 | 78,912 | +0.03(+0.44%) |
May 24, 2007 | 5.828 | 5.894 | 5.799 | 5.802 | 246,908 | -0.05(-0.88%) |
May 23, 2007 | 5.831 | 5.871 | 5.831 | 5.854 | 152,564 | +0.01(+0.15%) |
May 22, 2007 | 5.902 | 5.911 | 5.845 | 5.845 | 196,404 | -0.06(-0.97%) |
May 21, 2007 | 5.953 | 5.956 | 5.888 | 5.902 | 203,769 | -0.04(-0.67%) |
May 18, 2007 | 5.933 | 5.956 | 5.933 | 5.942 | 91,187 | +0.00(+0.00%) |
May 17, 2007 | 5.916 | 5.971 | 5.916 | 5.942 | 154,318 | +0.01(+0.19%) |
May 16, 2007 | 5.888 | 5.942 | 5.888 | 5.931 | 132,222 | +0.03(+0.48%) |
May 15, 2007 | 5.888 | 5.942 | 5.888 | 5.902 | 197,106 | +0.00(+0.00%) |
May 14, 2007 | 5.916 | 5.942 | 5.879 | 5.902 | 81,718 | -0.02(-0.34%) |
May 11, 2007 | 5.874 | 5.925 | 5.851 | 5.922 | 180,972 | +0.07(+1.12%) |
May 10, 2007 | 5.888 | 5.913 | 5.851 | 5.856 | 189,039 | -0.04(-0.73%) |
May 09, 2007 | 5.874 | 5.913 | 5.871 | 5.899 | 152,564 | +0.01(+0.19%) |
May 08, 2007 | 5.882 | 5.899 | 5.879 | 5.888 | 146,251 | -0.01(-0.24%) |
May 07, 2007 | 5.868 | 5.908 | 5.862 | 5.902 | 116,790 | +0.04(+0.73%) |
May 04, 2007 | 5.842 | 5.874 | 5.842 | 5.859 | 168,697 | +0.01(+0.20%) |
May 03, 2007 | 5.854 | 5.879 | 5.834 | 5.848 | 151,862 | -0.01(-0.10%) |
May 02, 2007 | 5.865 | 5.888 | 5.837 | 5.854 | 154,318 | +0.00(+0.05%) |
May 01, 2007 | 5.953 | 5.971 | 5.768 | 5.851 | 395,966 | -0.09(-1.44%) |
Apr 30, 2007 | 5.993 | 5.993 | 5.936 | 5.936 | 241,647 | -0.04(-0.62%) |
Apr 27, 2007 | 5.942 | 5.976 | 5.942 | 5.973 | 145,900 | +0.01(+0.10%) |
Apr 26, 2007 | 5.928 | 5.985 | 5.928 | 5.968 | 210,082 | +0.05(+0.87%) |
Apr 25, 2007 | 5.945 | 5.973 | 5.916 | 5.916 | 223,059 | -0.03(-0.53%) |
Apr 24, 2007 | 5.911 | 5.968 | 5.908 | 5.948 | 169,749 | +0.04(+0.63%) |
Apr 23, 2007 | 5.919 | 5.939 | 5.905 | 5.911 | 236,737 | -0.02(-0.34%) |
Apr 20, 2007 | 6.016 | 6.053 | 5.916 | 5.931 | 315,299 | -0.07(-1.14%) |
Apr 19, 2007 | 6.019 | 6.096 | 5.990 | 5.999 | 224,462 | -0.17(-2.82%) |
Apr 18, 2007 | 6.144 | 6.190 | 6.133 | 6.173 | 174,309 | +0.03(+0.51%) |
Apr 17, 2007 | 6.167 | 6.199 | 6.130 | 6.142 | 350,722 | -0.03(-0.51%) |
Apr 16, 2007 | 6.119 | 6.187 | 6.119 | 6.173 | 185,181 | +0.05(+0.89%) |
Apr 13, 2007 | 6.110 | 6.167 | 6.110 | 6.119 | 128,013 | -0.01(-0.19%) |
Apr 12, 2007 | 6.119 | 6.153 | 6.099 | 6.130 | 274,265 | +0.01(+0.23%) |
Apr 11, 2007 | 6.102 | 6.136 | 6.099 | 6.116 | 136,431 | +0.00(+0.00%) |
Apr 10, 2007 | 6.130 | 6.173 | 6.107 | 6.116 | 153,265 | -0.02(-0.37%) |
Apr 09, 2007 | 6.119 | 6.162 | 6.105 | 6.139 | 122,402 | +0.01(+0.19%) |
Apr 05, 2007 | 6.062 | 6.153 | 6.048 | 6.127 | 316,001 | +0.07(+1.08%) |
Apr 04, 2007 | 6.105 | 6.105 | 6.019 | 6.062 | 122,752 | -0.03(-0.56%) |
Apr 03, 2007 | 6.110 | 6.182 | 6.070 | 6.096 | 180,271 | +0.00(+0.00%) |
Apr 02, 2007 | 6.125 | 6.204 | 6.079 | 6.096 | 150,810 | -0.03(-0.47%) |
Mar 30, 2007 | 6.030 | 6.136 | 6.016 | 6.125 | 207,277 | +0.09(+1.56%) |
Mar 29, 2007 | 6.016 | 6.059 | 5.979 | 6.030 | 180,622 | +0.04(+0.71%) |
Mar 28, 2007 | 5.874 | 5.988 | 5.871 | 5.988 | 242,349 | +0.09(+1.55%) |
Mar 27, 2007 | 5.925 | 5.956 | 5.882 | 5.896 | 316,001 | -0.03(-0.43%) |
Mar 26, 2007 | 5.965 | 5.996 | 5.922 | 5.922 | 243,050 | -0.04(-0.72%) |
Mar 23, 2007 | 5.965 | 5.999 | 5.908 | 5.965 | 202,367 | +0.01(+0.19%) |
Mar 22, 2007 | 5.916 | 5.959 | 5.902 | 5.953 | 164,488 | +0.02(+0.38%) |
Mar 21, 2007 | 5.916 | 5.982 | 5.894 | 5.931 | 169,399 | +0.00(+0.00%) |
Mar 20, 2007 | 5.911 | 5.933 | 5.888 | 5.931 | 187,987 | +0.02(+0.39%) |
Mar 19, 2007 | 5.885 | 5.945 | 5.885 | 5.908 | 133,976 | +0.02(+0.39%) |
Mar 16, 2007 | 5.959 | 5.996 | 5.885 | 5.885 | 189,390 | -0.05(-0.86%) |
Mar 15, 2007 | 5.973 | 5.988 | 5.933 | 5.936 | 123,454 | -0.01(-0.14%) |
Mar 14, 2007 | 5.913 | 5.945 | 5.854 | 5.945 | 134,326 | +0.05(+0.77%) |
Mar 13, 2007 | 5.919 | 5.962 | 5.888 | 5.899 | 199,911 | -0.02(-0.34%) |
Mar 12, 2007 | 5.945 | 5.959 | 5.908 | 5.919 | 130,118 | -0.04(-0.67%) |
Mar 09, 2007 | 5.908 | 5.979 | 5.908 | 5.959 | 144,497 | +0.06(+0.97%) |
Mar 08, 2007 | 5.845 | 5.945 | 5.831 | 5.902 | 173,958 | +0.06(+0.98%) |
Mar 07, 2007 | 5.817 | 5.845 | 5.817 | 5.845 | 179,920 | +0.04(+0.74%) |
Mar 06, 2007 | 5.791 | 5.839 | 5.777 | 5.802 | 133,976 | +0.03(+0.59%) |
Mar 05, 2007 | 5.874 | 5.874 | 5.768 | 5.768 | 149,057 | -0.11(-1.94%) |
Mar 02, 2007 | 5.888 | 5.933 | 5.869 | 5.882 | 93,993 | -0.02(-0.34%) |