Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.696 | 5.734 | 5.585 | 5.662 | 10,035 | -0.03(-0.47%) |
May 30, 2007 | 5.662 | 5.765 | 5.474 | 5.689 | 55,746 | +0.15(+2.76%) |
May 29, 2007 | 5.509 | 5.559 | 5.509 | 5.536 | 15,161 | +0.05(+0.84%) |
May 25, 2007 | 5.490 | 5.490 | 5.490 | 5.490 | 522 | -0.03(-0.62%) |
May 24, 2007 | 5.524 | 5.524 | 5.524 | 5.524 | 0 | +0.00(+0.00%) |
May 23, 2007 | 5.501 | 5.536 | 5.451 | 5.524 | 16,818 | -0.02(-0.28%) |
May 22, 2007 | 5.539 | 5.585 | 5.539 | 5.539 | 13,396 | -0.00(-0.07%) |
May 21, 2007 | 5.597 | 5.620 | 5.539 | 5.543 | 26,929 | +0.00(+0.00%) |
May 18, 2007 | 5.543 | 5.543 | 5.543 | 5.543 | 0 | +0.00(+0.00%) |
May 17, 2007 | 5.539 | 5.593 | 5.524 | 5.543 | 14,128 | -0.05(-0.89%) |
May 16, 2007 | 5.553 | 5.708 | 5.553 | 5.593 | 6,796 | -0.12(-2.08%) |
May 15, 2007 | 5.528 | 5.712 | 5.486 | 5.712 | 14,638 | +0.13(+2.40%) |
May 14, 2007 | 5.455 | 5.643 | 5.455 | 5.578 | 5,332 | -0.05(-0.95%) |
May 11, 2007 | 5.681 | 5.735 | 5.520 | 5.631 | 13,747 | +0.02(+0.27%) |
May 10, 2007 | 5.524 | 5.677 | 5.524 | 5.616 | 17,581 | +0.11(+1.94%) |
May 09, 2007 | 5.471 | 5.528 | 5.471 | 5.509 | 44,746 | +0.02(+0.28%) |
May 08, 2007 | 5.528 | 5.528 | 5.494 | 5.494 | 34,593 | -0.00(-0.07%) |
May 07, 2007 | 5.451 | 5.528 | 5.451 | 5.497 | 52,656 | -0.06(-1.03%) |
May 04, 2007 | 5.750 | 5.750 | 5.459 | 5.555 | 33,346 | -0.15(-2.55%) |
May 03, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 2,762 | -0.03(-0.60%) |
May 02, 2007 | 5.677 | 5.738 | 5.658 | 5.735 | 10,625 | +0.06(+1.01%) |
May 01, 2007 | 5.654 | 5.704 | 5.581 | 5.677 | 20,344 | -0.01(-0.13%) |
Apr 30, 2007 | 5.712 | 5.788 | 5.685 | 5.685 | 16,029 | -0.10(-1.78%) |
Apr 27, 2007 | 5.788 | 5.788 | 5.788 | 5.788 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.763 | 5.811 | 5.761 | 5.788 | 9,112 | +0.04(+0.67%) |
Apr 25, 2007 | 5.777 | 5.819 | 5.750 | 5.750 | 1,176 | +0.01(+0.20%) |
Apr 24, 2007 | 5.773 | 5.773 | 5.738 | 5.738 | 1,045 | +0.00(+0.00%) |
Apr 23, 2007 | 5.738 | 5.738 | 5.738 | 5.738 | 1,306 | -0.02(-0.41%) |
Apr 20, 2007 | 5.662 | 5.762 | 5.662 | 5.762 | 784 | +0.03(+0.55%) |
Apr 19, 2007 | 5.738 | 5.769 | 5.685 | 5.731 | 11,501 | -0.08(-1.38%) |
Apr 18, 2007 | 5.811 | 5.811 | 5.811 | 5.811 | 784 | +0.02(+0.40%) |
Apr 17, 2007 | 5.704 | 5.822 | 5.704 | 5.788 | 28,855 | -0.02(-0.26%) |
Apr 16, 2007 | 5.865 | 5.865 | 5.749 | 5.803 | 11,904 | -0.01(-0.20%) |
Apr 13, 2007 | 5.872 | 5.872 | 5.704 | 5.815 | 9,671 | -0.04(-0.65%) |
Apr 12, 2007 | 5.796 | 5.930 | 5.796 | 5.853 | 17,380 | +0.06(+0.99%) |
Apr 11, 2007 | 5.708 | 5.853 | 5.708 | 5.796 | 27,852 | +0.07(+1.13%) |
Apr 10, 2007 | 5.731 | 5.815 | 5.723 | 5.731 | 9,815 | -0.01(-0.13%) |
Apr 09, 2007 | 5.796 | 5.819 | 5.696 | 5.738 | 13,522 | -0.00(-0.07%) |
Apr 05, 2007 | 5.681 | 5.853 | 5.681 | 5.742 | 21,131 | -0.02(-0.27%) |
Apr 04, 2007 | 5.792 | 5.819 | 5.731 | 5.757 | 11,475 | -0.02(-0.40%) |
Apr 03, 2007 | 5.692 | 5.853 | 5.689 | 5.780 | 19,450 | +0.18(+3.28%) |
Apr 02, 2007 | 5.528 | 5.650 | 5.497 | 5.597 | 34,904 | -0.05(-0.88%) |
Mar 30, 2007 | 5.524 | 5.692 | 5.524 | 5.647 | 17,252 | -0.01(-0.14%) |
Mar 29, 2007 | 5.593 | 5.712 | 5.593 | 5.654 | 11,472 | +0.09(+1.65%) |
Mar 28, 2007 | 5.467 | 5.562 | 5.467 | 5.562 | 1,829 | -0.08(-1.42%) |
Mar 27, 2007 | 5.543 | 5.666 | 5.409 | 5.643 | 11,216 | +0.10(+1.72%) |
Mar 26, 2007 | 5.581 | 5.669 | 5.367 | 5.547 | 35,811 | -0.04(-0.69%) |
Mar 23, 2007 | 5.589 | 5.589 | 5.585 | 5.585 | 522 | -0.05(-0.82%) |
Mar 22, 2007 | 5.692 | 5.692 | 5.547 | 5.631 | 91,126 | -0.11(-1.87%) |
Mar 21, 2007 | 5.810 | 5.810 | 5.662 | 5.738 | 18,049 | +0.05(+0.81%) |
Mar 20, 2007 | 5.681 | 5.692 | 5.681 | 5.692 | 6,516 | -0.06(-1.06%) |
Mar 19, 2007 | 5.769 | 5.777 | 5.681 | 5.754 | 9,410 | +0.07(+1.28%) |
Mar 16, 2007 | 5.735 | 5.777 | 5.681 | 5.681 | 3,136 | +0.00(+0.00%) |
Mar 15, 2007 | 5.681 | 5.681 | 5.681 | 5.681 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 5.750 | 5.757 | 5.681 | 5.681 | 11,532 | -0.01(-0.14%) |
Mar 13, 2007 | 5.777 | 5.784 | 5.681 | 5.689 | 6,480 | +0.02(+0.28%) |
Mar 12, 2007 | 5.773 | 5.830 | 5.581 | 5.673 | 57,884 | -0.01(-0.13%) |
Mar 09, 2007 | 5.738 | 5.738 | 5.608 | 5.681 | 16,206 | -0.12(-2.04%) |
Mar 08, 2007 | 5.662 | 5.800 | 5.471 | 5.800 | 47,444 | +0.06(+1.07%) |
Mar 07, 2007 | 5.738 | 5.738 | 5.738 | 5.738 | 522 | -0.04(-0.73%) |
Mar 06, 2007 | 5.738 | 5.807 | 5.738 | 5.780 | 7,057 | +0.04(+0.73%) |
Mar 05, 2007 | 6.025 | 6.025 | 5.612 | 5.738 | 10,322 | -0.29(-4.76%) |
Mar 02, 2007 | 6.025 | 6.083 | 6.025 | 6.025 | 8,539 | -0.01(-0.13%) |