Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.474 | 5.571 | 5.474 | 5.567 | 432,146 | +0.08(+1.40%) |
May 30, 2007 | 5.397 | 5.511 | 5.397 | 5.490 | 361,808 | +0.07(+1.27%) |
May 29, 2007 | 5.470 | 5.502 | 5.369 | 5.421 | 398,581 | -0.07(-1.33%) |
May 25, 2007 | 5.502 | 5.571 | 5.478 | 5.494 | 373,901 | +0.00(+0.07%) |
May 24, 2007 | 5.628 | 5.673 | 5.446 | 5.490 | 443,252 | -0.14(-2.45%) |
May 23, 2007 | 5.665 | 5.697 | 5.604 | 5.628 | 399,075 | -0.02(-0.29%) |
May 22, 2007 | 5.673 | 5.774 | 5.628 | 5.644 | 414,623 | +0.01(+0.14%) |
May 21, 2007 | 5.592 | 5.681 | 5.551 | 5.636 | 755,453 | +0.06(+1.02%) |
May 18, 2007 | 5.571 | 5.604 | 5.506 | 5.579 | 440,537 | +0.02(+0.36%) |
May 17, 2007 | 5.430 | 5.559 | 5.369 | 5.559 | 767,300 | +0.21(+3.94%) |
May 16, 2007 | 5.324 | 5.425 | 5.288 | 5.348 | 917,107 | -0.06(-1.12%) |
May 15, 2007 | 5.519 | 5.547 | 5.348 | 5.409 | 593,799 | -0.10(-1.84%) |
May 14, 2007 | 5.474 | 5.612 | 5.450 | 5.511 | 520,747 | +0.02(+0.44%) |
May 11, 2007 | 5.571 | 5.632 | 5.478 | 5.486 | 657,721 | -0.02(-0.29%) |
May 10, 2007 | 5.498 | 5.575 | 5.470 | 5.502 | 367,484 | +0.00(+0.07%) |
May 09, 2007 | 5.506 | 5.551 | 5.490 | 5.498 | 486,195 | -0.06(-1.09%) |
May 08, 2007 | 5.470 | 5.620 | 5.434 | 5.559 | 603,918 | +0.02(+0.29%) |
May 07, 2007 | 5.624 | 5.640 | 5.511 | 5.543 | 598,489 | -0.09(-1.58%) |
May 04, 2007 | 5.612 | 5.656 | 5.575 | 5.632 | 391,424 | +0.03(+0.51%) |
May 03, 2007 | 5.600 | 5.652 | 5.555 | 5.604 | 508,407 | -0.00(-0.07%) |
May 02, 2007 | 5.713 | 5.733 | 5.596 | 5.608 | 501,496 | -0.11(-1.91%) |
May 01, 2007 | 5.693 | 5.733 | 5.673 | 5.717 | 240,136 | -0.04(-0.63%) |
Apr 30, 2007 | 5.673 | 5.782 | 5.673 | 5.754 | 384,020 | +0.06(+1.00%) |
Apr 27, 2007 | 5.652 | 5.762 | 5.636 | 5.697 | 521,734 | -0.02(-0.35%) |
Apr 26, 2007 | 5.697 | 5.839 | 5.648 | 5.717 | 600,216 | -0.16(-2.76%) |
Apr 25, 2007 | 5.835 | 5.924 | 5.835 | 5.879 | 446,707 | -0.04(-0.62%) |
Apr 24, 2007 | 5.839 | 5.928 | 5.810 | 5.916 | 269,258 | +0.07(+1.25%) |
Apr 23, 2007 | 5.798 | 5.916 | 5.794 | 5.843 | 389,696 | +0.03(+0.49%) |
Apr 20, 2007 | 5.916 | 5.977 | 5.786 | 5.814 | 566,651 | -0.11(-1.85%) |
Apr 19, 2007 | 5.968 | 5.993 | 5.904 | 5.924 | 472,868 | -0.00(-0.07%) |
Apr 18, 2007 | 5.916 | 5.977 | 5.916 | 5.928 | 271,479 | +0.00(+0.07%) |
Apr 17, 2007 | 5.932 | 5.977 | 5.904 | 5.924 | 205,337 | +0.01(+0.20%) |
Apr 16, 2007 | 5.924 | 5.924 | 5.875 | 5.912 | 224,340 | +0.02(+0.41%) |
Apr 13, 2007 | 5.871 | 5.936 | 5.839 | 5.887 | 254,944 | -0.02(-0.34%) |
Apr 12, 2007 | 5.936 | 5.952 | 5.883 | 5.908 | 264,322 | +0.01(+0.21%) |
Apr 11, 2007 | 5.843 | 5.956 | 5.843 | 5.895 | 320,099 | +0.01(+0.21%) |
Apr 10, 2007 | 5.814 | 5.916 | 5.794 | 5.883 | 339,843 | +0.06(+0.97%) |
Apr 09, 2007 | 5.835 | 5.916 | 5.798 | 5.827 | 295,172 | -0.01(-0.14%) |
Apr 05, 2007 | 5.904 | 5.932 | 5.823 | 5.835 | 299,367 | -0.03(-0.55%) |
Apr 04, 2007 | 5.879 | 5.920 | 5.823 | 5.867 | 256,424 | -0.03(-0.55%) |
Apr 03, 2007 | 5.956 | 5.985 | 5.875 | 5.899 | 381,552 | -0.09(-1.42%) |
Apr 02, 2007 | 5.883 | 6.017 | 5.835 | 5.985 | 407,466 | +0.00(+0.07%) |
Mar 30, 2007 | 5.920 | 6.017 | 5.855 | 5.981 | 352,429 | +0.08(+1.30%) |
Mar 29, 2007 | 5.964 | 5.981 | 5.863 | 5.904 | 477,557 | -0.02(-0.34%) |
Mar 28, 2007 | 5.997 | 6.017 | 5.887 | 5.924 | 392,658 | -0.09(-1.55%) |
Mar 27, 2007 | 6.037 | 6.045 | 5.993 | 6.017 | 234,459 | +0.00(+0.00%) |
Mar 26, 2007 | 5.916 | 6.114 | 5.895 | 6.017 | 519,760 | +0.11(+1.92%) |
Mar 23, 2007 | 5.875 | 5.952 | 5.831 | 5.904 | 468,178 | +0.05(+0.90%) |
Mar 22, 2007 | 5.750 | 5.900 | 5.733 | 5.851 | 659,695 | +0.16(+2.85%) |
Mar 21, 2007 | 5.515 | 5.733 | 5.494 | 5.689 | 565,664 | +0.18(+3.24%) |
Mar 20, 2007 | 5.243 | 5.551 | 5.045 | 5.511 | 1,217,215 | +0.13(+2.41%) |
Mar 19, 2007 | 5.551 | 5.555 | 5.324 | 5.381 | 1,113,560 | -0.15(-2.78%) |
Mar 16, 2007 | 5.620 | 5.630 | 5.511 | 5.535 | 447,941 | -0.08(-1.44%) |
Mar 15, 2007 | 5.665 | 5.669 | 5.571 | 5.616 | 289,495 | +0.05(+0.87%) |
Mar 14, 2007 | 5.628 | 5.664 | 5.511 | 5.567 | 292,457 | -0.01(-0.22%) |
Mar 13, 2007 | 5.673 | 5.713 | 5.579 | 5.579 | 382,292 | -0.09(-1.64%) |
Mar 12, 2007 | 5.665 | 5.681 | 5.632 | 5.673 | 281,104 | -0.01(-0.14%) |
Mar 09, 2007 | 5.693 | 5.717 | 5.652 | 5.681 | 380,565 | +0.03(+0.50%) |
Mar 08, 2007 | 5.750 | 5.750 | 5.636 | 5.652 | 428,197 | -0.09(-1.55%) |
Mar 07, 2007 | 5.770 | 5.835 | 5.685 | 5.742 | 395,866 | +0.04(+0.64%) |
Mar 06, 2007 | 5.665 | 5.721 | 5.592 | 5.705 | 472,868 | +0.07(+1.29%) |
Mar 05, 2007 | 5.733 | 5.839 | 5.592 | 5.632 | 602,191 | -0.26(-4.47%) |
Mar 02, 2007 | 5.904 | 5.916 | 5.835 | 5.895 | 284,066 | -0.01(-0.21%) |