Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.861 | 5.861 | 5.769 | 5.805 | 25,972 | -0.03(-0.56%) |
May 30, 2007 | 5.784 | 5.897 | 5.784 | 5.837 | 100,518 | +0.05(+0.92%) |
May 29, 2007 | 5.633 | 5.796 | 5.633 | 5.784 | 44,187 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.707 | 5.490 | 5.636 | 132,225 | +0.17(+3.20%) |
May 24, 2007 | 5.529 | 5.547 | 5.437 | 5.461 | 57,005 | -0.09(-1.60%) |
May 23, 2007 | 5.556 | 5.603 | 5.544 | 5.550 | 55,318 | +0.02(+0.43%) |
May 22, 2007 | 5.553 | 5.553 | 5.425 | 5.526 | 125,479 | -0.01(-0.11%) |
May 21, 2007 | 5.559 | 5.597 | 5.514 | 5.532 | 45,199 | -0.01(-0.11%) |
May 18, 2007 | 5.618 | 5.618 | 5.514 | 5.538 | 90,736 | -0.07(-1.16%) |
May 17, 2007 | 5.737 | 5.737 | 5.529 | 5.603 | 74,545 | -0.14(-2.38%) |
May 16, 2007 | 5.769 | 5.775 | 5.722 | 5.740 | 52,283 | -0.01(-0.21%) |
May 15, 2007 | 5.855 | 5.900 | 5.734 | 5.751 | 78,255 | -0.07(-1.17%) |
May 14, 2007 | 5.980 | 6.003 | 5.793 | 5.820 | 81,966 | -0.15(-2.44%) |
May 11, 2007 | 5.906 | 6.063 | 5.906 | 5.965 | 89,049 | +0.02(+0.30%) |
May 10, 2007 | 5.968 | 6.003 | 5.944 | 5.947 | 34,405 | -0.01(-0.20%) |
May 09, 2007 | 5.891 | 5.959 | 5.855 | 5.959 | 56,330 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.808 | 5.879 | 52,620 | -0.03(-0.55%) |
May 07, 2007 | 5.900 | 5.914 | 5.870 | 5.911 | 46,211 | +0.02(+0.35%) |
May 04, 2007 | 5.900 | 5.903 | 5.852 | 5.891 | 70,160 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.906 | 5.846 | 5.879 | 51,271 | +0.03(+0.51%) |
May 02, 2007 | 5.855 | 5.932 | 5.837 | 5.849 | 57,005 | +0.01(+0.15%) |
May 01, 2007 | 5.840 | 5.861 | 5.781 | 5.840 | 45,874 | -0.01(-0.25%) |
Apr 30, 2007 | 5.861 | 5.894 | 5.840 | 5.855 | 30,020 | -0.02(-0.35%) |
Apr 27, 2007 | 5.855 | 5.885 | 5.846 | 5.876 | 21,587 | +0.02(+0.35%) |
Apr 26, 2007 | 5.870 | 5.911 | 5.849 | 5.855 | 36,092 | -0.04(-0.70%) |
Apr 25, 2007 | 5.876 | 5.914 | 5.870 | 5.897 | 32,719 | +0.04(+0.66%) |
Apr 24, 2007 | 5.855 | 5.870 | 5.820 | 5.858 | 40,814 | +0.01(+0.25%) |
Apr 23, 2007 | 5.855 | 5.914 | 5.820 | 5.843 | 60,715 | -0.01(-0.10%) |
Apr 20, 2007 | 5.846 | 5.858 | 5.825 | 5.849 | 55,656 | +0.07(+1.28%) |
Apr 19, 2007 | 5.763 | 5.787 | 5.722 | 5.775 | 39,465 | -0.01(-0.26%) |
Apr 18, 2007 | 5.825 | 5.840 | 5.766 | 5.790 | 44,187 | -0.03(-0.51%) |
Apr 17, 2007 | 5.766 | 5.834 | 5.766 | 5.820 | 41,826 | +0.04(+0.67%) |
Apr 16, 2007 | 5.802 | 5.843 | 5.781 | 5.781 | 66,112 | +0.02(+0.31%) |
Apr 13, 2007 | 5.751 | 5.763 | 5.722 | 5.763 | 58,354 | +0.05(+0.93%) |
Apr 12, 2007 | 5.609 | 5.716 | 5.609 | 5.710 | 75,220 | +0.12(+2.18%) |
Apr 11, 2007 | 5.671 | 5.707 | 5.574 | 5.588 | 103,554 | -0.11(-1.93%) |
Apr 10, 2007 | 5.707 | 5.731 | 5.657 | 5.698 | 67,124 | +0.02(+0.42%) |
Apr 09, 2007 | 5.707 | 5.722 | 5.579 | 5.674 | 120,419 | +0.01(+0.21%) |
Apr 05, 2007 | 5.692 | 5.716 | 5.621 | 5.662 | 46,886 | -0.03(-0.52%) |
Apr 04, 2007 | 5.707 | 5.745 | 5.674 | 5.692 | 28,334 | -0.04(-0.62%) |
Apr 03, 2007 | 5.751 | 5.790 | 5.695 | 5.728 | 46,548 | +0.01(+0.16%) |
Apr 02, 2007 | 5.639 | 5.719 | 5.633 | 5.719 | 43,850 | +0.05(+0.94%) |
Mar 30, 2007 | 5.677 | 5.707 | 5.657 | 5.665 | 19,563 | +0.00(+0.05%) |
Mar 29, 2007 | 5.657 | 5.707 | 5.657 | 5.662 | 24,960 | +0.01(+0.26%) |
Mar 28, 2007 | 5.728 | 5.728 | 5.585 | 5.648 | 59,029 | -0.08(-1.45%) |
Mar 27, 2007 | 5.734 | 5.737 | 5.621 | 5.731 | 80,279 | -0.00(-0.05%) |
Mar 26, 2007 | 5.858 | 5.900 | 5.698 | 5.734 | 79,267 | -0.15(-2.62%) |
Mar 23, 2007 | 5.861 | 5.929 | 5.861 | 5.888 | 34,405 | +0.05(+0.81%) |
Mar 22, 2007 | 5.748 | 5.855 | 5.748 | 5.840 | 43,175 | +0.11(+1.86%) |
Mar 21, 2007 | 5.671 | 5.751 | 5.654 | 5.734 | 46,886 | +0.08(+1.42%) |
Mar 20, 2007 | 5.659 | 5.662 | 5.559 | 5.654 | 62,739 | -0.01(-0.10%) |
Mar 19, 2007 | 5.588 | 5.659 | 5.568 | 5.659 | 44,187 | +0.10(+1.81%) |
Mar 16, 2007 | 5.490 | 5.571 | 5.490 | 5.559 | 73,533 | +0.02(+0.32%) |
Mar 15, 2007 | 5.425 | 5.541 | 5.425 | 5.541 | 49,921 | +0.09(+1.63%) |
Mar 14, 2007 | 5.485 | 5.538 | 5.410 | 5.452 | 81,291 | -0.09(-1.55%) |
Mar 13, 2007 | 5.657 | 5.624 | 5.499 | 5.538 | 76,232 | -0.12(-2.10%) |
Mar 12, 2007 | 5.556 | 5.692 | 5.535 | 5.657 | 56,668 | +0.07(+1.22%) |
Mar 09, 2007 | 5.588 | 5.618 | 5.556 | 5.588 | 39,465 | +0.00(+0.00%) |
Mar 08, 2007 | 5.493 | 5.657 | 5.493 | 5.588 | 122,106 | +0.15(+2.84%) |
Mar 07, 2007 | 5.514 | 5.571 | 5.434 | 5.434 | 108,951 | -0.07(-1.24%) |
Mar 06, 2007 | 5.366 | 5.574 | 5.366 | 5.502 | 107,939 | +0.22(+4.15%) |
Mar 05, 2007 | 5.618 | 5.624 | 5.259 | 5.283 | 199,013 | -0.39(-6.85%) |
Mar 02, 2007 | 5.677 | 5.722 | 5.654 | 5.671 | 40,139 | -0.05(-0.93%) |