Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.566 | 5.691 | 5.550 | 5.622 | 697,532 | +0.05(+0.94%) |
May 30, 2007 | 5.519 | 5.610 | 5.519 | 5.570 | 907,101 | +0.01(+0.25%) |
May 29, 2007 | 5.616 | 5.624 | 5.533 | 5.556 | 729,788 | -0.05(-0.90%) |
May 25, 2007 | 5.566 | 5.622 | 5.517 | 5.606 | 723,374 | +0.05(+0.87%) |
May 24, 2007 | 5.556 | 5.604 | 5.471 | 5.558 | 1,029,017 | -0.00(-0.07%) |
May 23, 2007 | 5.626 | 5.648 | 5.546 | 5.562 | 644,557 | -0.04(-0.79%) |
May 22, 2007 | 5.596 | 5.667 | 5.586 | 5.606 | 444,380 | -0.01(-0.14%) |
May 21, 2007 | 5.552 | 5.646 | 5.505 | 5.614 | 762,440 | +0.07(+1.20%) |
May 18, 2007 | 5.457 | 5.588 | 5.451 | 5.548 | 566,934 | +0.11(+2.04%) |
May 17, 2007 | 5.368 | 5.455 | 5.368 | 5.437 | 1,210,639 | +0.04(+0.82%) |
May 16, 2007 | 5.350 | 5.419 | 5.285 | 5.392 | 455,286 | +0.05(+0.91%) |
May 15, 2007 | 5.455 | 5.481 | 5.285 | 5.344 | 988,358 | -0.13(-2.32%) |
May 14, 2007 | 5.671 | 5.671 | 5.445 | 5.471 | 579,592 | -0.21(-3.76%) |
May 11, 2007 | 5.546 | 5.697 | 5.485 | 5.685 | 812,932 | +0.13(+2.25%) |
May 10, 2007 | 5.667 | 5.689 | 5.556 | 5.560 | 470,493 | -0.13(-2.27%) |
May 09, 2007 | 5.657 | 5.729 | 5.646 | 5.689 | 359,037 | +0.00(+0.04%) |
May 08, 2007 | 5.737 | 5.737 | 5.576 | 5.687 | 346,514 | -0.06(-0.98%) |
May 07, 2007 | 5.725 | 5.769 | 5.719 | 5.743 | 595,957 | -0.01(-0.14%) |
May 04, 2007 | 5.759 | 5.780 | 5.646 | 5.751 | 406,315 | -0.00(-0.04%) |
May 03, 2007 | 5.790 | 5.798 | 5.687 | 5.753 | 540,381 | -0.04(-0.77%) |
May 02, 2007 | 5.713 | 5.822 | 5.683 | 5.798 | 1,198,651 | +0.12(+2.17%) |
May 01, 2007 | 5.636 | 5.707 | 5.475 | 5.675 | 676,737 | +0.03(+0.50%) |
Apr 30, 2007 | 5.721 | 5.743 | 5.616 | 5.646 | 580,472 | -0.05(-0.85%) |
Apr 27, 2007 | 5.769 | 5.828 | 5.667 | 5.695 | 535,551 | -0.10(-1.77%) |
Apr 26, 2007 | 5.901 | 5.901 | 5.739 | 5.798 | 685,194 | -0.14(-2.28%) |
Apr 25, 2007 | 5.915 | 5.985 | 5.798 | 5.933 | 884,998 | +0.05(+0.89%) |
Apr 24, 2007 | 5.858 | 5.933 | 5.816 | 5.880 | 751,279 | +0.04(+0.69%) |
Apr 23, 2007 | 5.921 | 5.975 | 5.830 | 5.840 | 319,954 | -0.11(-1.86%) |
Apr 20, 2007 | 5.872 | 5.985 | 5.792 | 5.951 | 508,188 | +0.17(+3.00%) |
Apr 19, 2007 | 6.090 | 6.108 | 5.767 | 5.777 | 840,933 | -0.33(-5.35%) |
Apr 18, 2007 | 6.066 | 6.233 | 6.050 | 6.104 | 820,459 | +0.09(+1.54%) |
Apr 17, 2007 | 6.042 | 6.044 | 5.977 | 6.011 | 638,871 | -0.05(-0.80%) |
Apr 16, 2007 | 6.042 | 6.149 | 6.030 | 6.060 | 466,295 | +0.04(+0.60%) |
Apr 13, 2007 | 6.024 | 6.026 | 5.933 | 6.024 | 1,301,968 | +0.02(+0.34%) |
Apr 12, 2007 | 5.878 | 6.009 | 5.838 | 6.003 | 463,812 | +0.11(+1.81%) |
Apr 11, 2007 | 5.915 | 5.933 | 5.828 | 5.896 | 636,458 | -0.00(-0.07%) |
Apr 10, 2007 | 5.957 | 5.961 | 5.870 | 5.901 | 561,840 | -0.05(-0.78%) |
Apr 09, 2007 | 5.981 | 6.029 | 5.941 | 5.947 | 605,438 | -0.01(-0.24%) |
Apr 05, 2007 | 5.941 | 5.989 | 5.846 | 5.961 | 867,400 | +0.04(+0.68%) |
Apr 04, 2007 | 5.952 | 6.003 | 5.870 | 5.921 | 825,835 | -0.05(-0.91%) |
Apr 03, 2007 | 5.878 | 5.989 | 5.864 | 5.975 | 432,663 | +0.11(+1.86%) |
Apr 02, 2007 | 5.747 | 5.874 | 5.742 | 5.866 | 369,834 | +0.09(+1.54%) |
Mar 30, 2007 | 5.816 | 5.898 | 5.684 | 5.777 | 684,731 | -0.02(-0.42%) |
Mar 29, 2007 | 6.048 | 6.098 | 5.733 | 5.802 | 645,609 | -0.19(-3.13%) |
Mar 28, 2007 | 5.848 | 5.997 | 5.747 | 5.989 | 1,436,765 | +0.11(+1.96%) |
Mar 27, 2007 | 6.026 | 6.062 | 5.852 | 5.874 | 523,739 | -0.18(-3.00%) |
Mar 26, 2007 | 6.048 | 6.100 | 5.909 | 6.056 | 658,049 | +0.04(+0.70%) |
Mar 23, 2007 | 5.882 | 6.185 | 5.862 | 6.013 | 1,080,990 | +0.12(+1.98%) |
Mar 22, 2007 | 5.824 | 5.898 | 5.755 | 5.896 | 507,662 | +0.10(+1.78%) |
Mar 21, 2007 | 5.765 | 5.848 | 5.636 | 5.794 | 452,231 | +0.04(+0.63%) |
Mar 20, 2007 | 5.675 | 5.757 | 5.598 | 5.757 | 342,623 | +0.09(+1.67%) |
Mar 19, 2007 | 5.725 | 5.788 | 5.636 | 5.663 | 414,269 | -0.04(-0.64%) |
Mar 16, 2007 | 5.769 | 5.769 | 5.594 | 5.699 | 1,029,745 | -0.07(-1.26%) |
Mar 15, 2007 | 5.711 | 5.812 | 5.693 | 5.771 | 368,720 | +0.07(+1.24%) |
Mar 14, 2007 | 5.695 | 5.771 | 5.584 | 5.701 | 580,019 | -0.00(-0.04%) |
Mar 13, 2007 | 5.842 | 5.846 | 5.656 | 5.703 | 688,480 | -0.14(-2.38%) |
Mar 12, 2007 | 5.769 | 5.848 | 5.740 | 5.842 | 324,712 | +0.08(+1.36%) |
Mar 09, 2007 | 5.838 | 5.838 | 5.727 | 5.763 | 305,884 | -0.01(-0.24%) |
Mar 08, 2007 | 5.757 | 5.818 | 5.715 | 5.777 | 507,642 | +0.05(+0.95%) |
Mar 07, 2007 | 5.751 | 5.828 | 5.665 | 5.723 | 742,053 | -0.02(-0.35%) |
Mar 06, 2007 | 5.586 | 5.798 | 5.572 | 5.743 | 848,474 | +0.13(+2.34%) |
Mar 05, 2007 | 5.620 | 5.683 | 5.558 | 5.612 | 801,034 | -0.04(-0.64%) |
Mar 02, 2007 | 5.685 | 5.729 | 5.590 | 5.648 | 724,141 | -0.07(-1.30%) |