Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.689 | 5.727 | 5.578 | 5.654 | 10,048 | -0.03(-0.47%) |
May 30, 2007 | 5.654 | 5.757 | 5.467 | 5.681 | 55,820 | +0.15(+2.76%) |
May 29, 2007 | 5.501 | 5.551 | 5.501 | 5.528 | 15,181 | +0.05(+0.84%) |
May 25, 2007 | 5.482 | 5.482 | 5.482 | 5.482 | 523 | -0.03(-0.62%) |
May 24, 2007 | 5.517 | 5.517 | 5.517 | 5.517 | 0 | +0.00(+0.00%) |
May 23, 2007 | 5.494 | 5.528 | 5.444 | 5.517 | 16,840 | -0.02(-0.28%) |
May 22, 2007 | 5.532 | 5.578 | 5.532 | 5.532 | 13,414 | -0.00(-0.07%) |
May 21, 2007 | 5.589 | 5.612 | 5.532 | 5.536 | 26,965 | +0.00(+0.00%) |
May 18, 2007 | 5.536 | 5.536 | 5.536 | 5.536 | 0 | +0.00(+0.00%) |
May 17, 2007 | 5.532 | 5.586 | 5.517 | 5.536 | 14,147 | -0.05(-0.89%) |
May 16, 2007 | 5.546 | 5.700 | 5.546 | 5.586 | 6,805 | -0.12(-2.08%) |
May 15, 2007 | 5.521 | 5.704 | 5.479 | 5.704 | 14,657 | +0.13(+2.40%) |
May 14, 2007 | 5.448 | 5.635 | 5.448 | 5.570 | 5,339 | -0.05(-0.95%) |
May 11, 2007 | 5.673 | 5.727 | 5.513 | 5.624 | 13,765 | +0.02(+0.27%) |
May 10, 2007 | 5.517 | 5.670 | 5.517 | 5.608 | 17,605 | +0.11(+1.94%) |
May 09, 2007 | 5.463 | 5.521 | 5.463 | 5.501 | 44,806 | +0.02(+0.28%) |
May 08, 2007 | 5.521 | 5.521 | 5.486 | 5.486 | 34,639 | -0.00(-0.07%) |
May 07, 2007 | 5.444 | 5.521 | 5.444 | 5.490 | 52,726 | -0.06(-1.03%) |
May 04, 2007 | 5.742 | 5.742 | 5.452 | 5.547 | 33,391 | -0.15(-2.55%) |
May 03, 2007 | 5.692 | 5.692 | 5.692 | 5.692 | 2,766 | -0.03(-0.60%) |
May 02, 2007 | 5.670 | 5.731 | 5.650 | 5.727 | 10,640 | +0.06(+1.01%) |
May 01, 2007 | 5.647 | 5.696 | 5.574 | 5.670 | 20,371 | -0.01(-0.13%) |
Apr 30, 2007 | 5.704 | 5.780 | 5.677 | 5.677 | 16,050 | -0.10(-1.78%) |
Apr 27, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.755 | 5.803 | 5.754 | 5.780 | 9,124 | +0.04(+0.67%) |
Apr 25, 2007 | 5.769 | 5.811 | 5.742 | 5.742 | 1,177 | +0.01(+0.20%) |
Apr 24, 2007 | 5.765 | 5.765 | 5.731 | 5.731 | 1,046 | +0.00(+0.00%) |
Apr 23, 2007 | 5.731 | 5.731 | 5.731 | 5.731 | 1,308 | -0.02(-0.41%) |
Apr 20, 2007 | 5.654 | 5.754 | 5.654 | 5.754 | 785 | +0.03(+0.55%) |
Apr 19, 2007 | 5.731 | 5.761 | 5.677 | 5.723 | 11,516 | -0.08(-1.38%) |
Apr 18, 2007 | 5.803 | 5.803 | 5.803 | 5.803 | 785 | +0.02(+0.40%) |
Apr 17, 2007 | 5.696 | 5.815 | 5.696 | 5.780 | 28,894 | -0.02(-0.26%) |
Apr 16, 2007 | 5.857 | 5.857 | 5.741 | 5.796 | 11,920 | -0.01(-0.20%) |
Apr 13, 2007 | 5.864 | 5.864 | 5.696 | 5.807 | 9,684 | -0.04(-0.65%) |
Apr 12, 2007 | 5.788 | 5.922 | 5.788 | 5.845 | 17,403 | +0.06(+0.99%) |
Apr 11, 2007 | 5.700 | 5.845 | 5.700 | 5.788 | 27,889 | +0.06(+1.13%) |
Apr 10, 2007 | 5.723 | 5.807 | 5.715 | 5.723 | 9,828 | -0.01(-0.13%) |
Apr 09, 2007 | 5.788 | 5.811 | 5.689 | 5.731 | 13,540 | -0.00(-0.07%) |
Apr 05, 2007 | 5.673 | 5.845 | 5.673 | 5.735 | 21,159 | -0.02(-0.27%) |
Apr 04, 2007 | 5.784 | 5.811 | 5.723 | 5.750 | 11,490 | -0.02(-0.40%) |
Apr 03, 2007 | 5.685 | 5.845 | 5.681 | 5.773 | 19,476 | +0.18(+3.28%) |
Apr 02, 2007 | 5.521 | 5.643 | 5.490 | 5.589 | 34,951 | -0.05(-0.88%) |
Mar 30, 2007 | 5.517 | 5.685 | 5.517 | 5.639 | 17,275 | -0.01(-0.14%) |
Mar 29, 2007 | 5.586 | 5.704 | 5.586 | 5.647 | 11,488 | +0.09(+1.65%) |
Mar 28, 2007 | 5.459 | 5.555 | 5.459 | 5.555 | 1,832 | -0.08(-1.42%) |
Mar 27, 2007 | 5.536 | 5.658 | 5.402 | 5.635 | 11,231 | +0.10(+1.72%) |
Mar 26, 2007 | 5.574 | 5.662 | 5.360 | 5.540 | 35,859 | -0.04(-0.68%) |
Mar 23, 2007 | 5.582 | 5.582 | 5.578 | 5.578 | 523 | -0.05(-0.82%) |
Mar 22, 2007 | 5.685 | 5.685 | 5.540 | 5.624 | 91,248 | -0.11(-1.87%) |
Mar 21, 2007 | 5.802 | 5.802 | 5.654 | 5.731 | 18,073 | +0.05(+0.81%) |
Mar 20, 2007 | 5.673 | 5.685 | 5.673 | 5.685 | 6,525 | -0.06(-1.06%) |
Mar 19, 2007 | 5.761 | 5.769 | 5.673 | 5.746 | 9,422 | +0.07(+1.28%) |
Mar 16, 2007 | 5.727 | 5.769 | 5.673 | 5.673 | 3,140 | +0.00(+0.00%) |
Mar 15, 2007 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 5.742 | 5.750 | 5.673 | 5.673 | 11,548 | -0.01(-0.14%) |
Mar 13, 2007 | 5.769 | 5.777 | 5.673 | 5.681 | 6,488 | +0.02(+0.28%) |
Mar 12, 2007 | 5.765 | 5.822 | 5.574 | 5.666 | 57,961 | -0.01(-0.13%) |
Mar 09, 2007 | 5.731 | 5.731 | 5.601 | 5.673 | 16,228 | -0.12(-2.04%) |
Mar 08, 2007 | 5.654 | 5.792 | 5.463 | 5.792 | 47,507 | +0.06(+1.07%) |
Mar 07, 2007 | 5.731 | 5.731 | 5.731 | 5.731 | 523 | -0.04(-0.73%) |
Mar 06, 2007 | 5.731 | 5.799 | 5.731 | 5.773 | 7,067 | +0.04(+0.73%) |
Mar 05, 2007 | 6.017 | 6.017 | 5.605 | 5.731 | 10,336 | -0.29(-4.76%) |
Mar 02, 2007 | 6.017 | 6.075 | 6.017 | 6.017 | 8,551 | -0.01(-0.13%) |