Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.540 | 5.683 | 5.533 | 5.596 | 11,017 | +0.01(+0.22%) |
May 30, 2007 | 5.564 | 5.689 | 5.490 | 5.583 | 41,445 | +0.01(+0.11%) |
May 29, 2007 | 5.571 | 5.639 | 5.571 | 5.577 | 2,629 | -0.12(-2.07%) |
May 25, 2007 | 5.689 | 5.695 | 5.676 | 5.695 | 7,237 | +0.01(+0.22%) |
May 24, 2007 | 5.540 | 5.683 | 5.540 | 5.683 | 3,635 | +0.09(+1.67%) |
May 23, 2007 | 5.533 | 5.596 | 5.477 | 5.589 | 5,050 | -0.01(-0.11%) |
May 22, 2007 | 5.639 | 5.639 | 5.533 | 5.596 | 17,306 | -0.01(-0.22%) |
May 21, 2007 | 5.533 | 5.689 | 5.533 | 5.608 | 11,496 | -0.17(-3.01%) |
May 18, 2007 | 5.470 | 5.782 | 5.470 | 5.782 | 8,202 | +0.14(+2.42%) |
May 17, 2007 | 5.540 | 5.714 | 5.453 | 5.645 | 16,727 | +0.05(+0.89%) |
May 16, 2007 | 5.459 | 5.596 | 5.446 | 5.596 | 3,298 | +0.07(+1.24%) |
May 15, 2007 | 5.546 | 5.660 | 5.527 | 5.527 | 8,447 | -0.14(-2.41%) |
May 14, 2007 | 5.689 | 5.695 | 5.490 | 5.664 | 28,061 | +0.01(+0.11%) |
May 11, 2007 | 5.670 | 5.670 | 5.645 | 5.658 | 8,022 | +0.02(+0.44%) |
May 10, 2007 | 5.652 | 5.658 | 5.471 | 5.633 | 31,510 | +0.02(+0.31%) |
May 09, 2007 | 5.409 | 5.639 | 5.403 | 5.615 | 85,700 | +0.28(+5.27%) |
May 08, 2007 | 6.037 | 6.298 | 5.254 | 5.334 | 391,980 | -0.80(-13.07%) |
May 07, 2007 | 6.118 | 6.155 | 6.043 | 6.136 | 23,719 | +0.11(+1.75%) |
May 04, 2007 | 6.124 | 6.192 | 5.969 | 6.031 | 25,663 | -0.12(-1.92%) |
May 03, 2007 | 6.087 | 6.186 | 5.975 | 6.149 | 16,746 | +0.02(+0.30%) |
May 02, 2007 | 6.211 | 6.211 | 5.906 | 6.130 | 39,642 | +0.01(+0.10%) |
May 01, 2007 | 6.155 | 6.155 | 5.906 | 6.124 | 13,751 | +0.03(+0.51%) |
Apr 30, 2007 | 5.826 | 6.317 | 5.819 | 6.093 | 53,852 | +0.19(+3.16%) |
Apr 27, 2007 | 5.801 | 5.906 | 5.801 | 5.906 | 6,594 | +0.00(+0.00%) |
Apr 26, 2007 | 5.969 | 5.969 | 5.857 | 5.906 | 10,652 | -0.05(-0.84%) |
Apr 25, 2007 | 5.826 | 5.956 | 5.826 | 5.956 | 23,769 | +0.08(+1.38%) |
Apr 24, 2007 | 5.906 | 5.906 | 5.795 | 5.875 | 10,132 | -0.02(-0.42%) |
Apr 23, 2007 | 5.969 | 5.969 | 5.801 | 5.900 | 18,971 | -0.10(-1.66%) |
Apr 20, 2007 | 6.000 | 6.031 | 5.720 | 6.000 | 30,682 | +0.02(+0.31%) |
Apr 19, 2007 | 5.933 | 6.049 | 5.782 | 5.981 | 10,132 | -0.07(-1.23%) |
Apr 18, 2007 | 5.981 | 6.056 | 5.969 | 6.056 | 3,860 | +0.03(+0.52%) |
Apr 17, 2007 | 6.074 | 6.074 | 5.913 | 6.025 | 8,042 | +0.01(+0.21%) |
Apr 16, 2007 | 6.018 | 6.130 | 5.832 | 6.012 | 27,199 | -0.01(-0.21%) |
Apr 13, 2007 | 6.081 | 6.143 | 5.906 | 6.025 | 25,200 | +0.06(+0.94%) |
Apr 12, 2007 | 5.838 | 6.018 | 5.770 | 5.969 | 12,553 | +0.12(+2.13%) |
Apr 11, 2007 | 5.813 | 5.975 | 5.770 | 5.844 | 18,035 | +0.00(+0.00%) |
Apr 10, 2007 | 5.782 | 5.869 | 5.776 | 5.844 | 38,558 | -0.02(-0.42%) |
Apr 09, 2007 | 6.056 | 6.056 | 5.782 | 5.869 | 36,411 | -0.19(-3.18%) |
Apr 05, 2007 | 6.062 | 6.062 | 5.913 | 6.062 | 17,267 | +0.04(+0.62%) |
Apr 04, 2007 | 5.875 | 6.093 | 5.875 | 6.025 | 9,668 | +0.13(+2.22%) |
Apr 03, 2007 | 5.689 | 5.894 | 5.689 | 5.894 | 6,136 | +0.19(+3.27%) |
Apr 02, 2007 | 5.602 | 5.763 | 5.602 | 5.707 | 29,922 | -0.03(-0.54%) |
Mar 30, 2007 | 5.732 | 5.852 | 5.732 | 5.739 | 21,036 | +0.04(+0.65%) |
Mar 29, 2007 | 5.782 | 5.782 | 5.658 | 5.701 | 29,873 | -0.06(-0.97%) |
Mar 28, 2007 | 5.596 | 6.112 | 5.565 | 5.757 | 58,961 | +0.12(+2.09%) |
Mar 27, 2007 | 5.751 | 5.770 | 5.602 | 5.639 | 36,995 | -0.11(-1.95%) |
Mar 26, 2007 | 5.782 | 5.913 | 5.689 | 5.751 | 64,286 | -0.10(-1.70%) |
Mar 23, 2007 | 5.844 | 5.980 | 5.844 | 5.851 | 16,423 | +0.01(+0.11%) |
Mar 22, 2007 | 5.857 | 5.869 | 5.608 | 5.844 | 110,856 | -0.01(-0.21%) |
Mar 21, 2007 | 6.025 | 6.031 | 5.776 | 5.857 | 63,208 | -0.09(-1.57%) |
Mar 20, 2007 | 6.112 | 6.255 | 5.950 | 5.950 | 39,550 | -0.16(-2.64%) |
Mar 19, 2007 | 6.286 | 6.292 | 5.757 | 6.112 | 109,543 | -0.11(-1.69%) |
Mar 16, 2007 | 6.342 | 6.360 | 6.168 | 6.217 | 62,494 | -0.12(-1.93%) |
Mar 15, 2007 | 6.367 | 6.516 | 6.304 | 6.339 | 69,250 | -0.00(-0.04%) |
Mar 14, 2007 | 6.684 | 6.715 | 6.317 | 6.342 | 60,308 | -0.34(-5.12%) |
Mar 13, 2007 | 6.758 | 6.847 | 6.404 | 6.684 | 88,636 | -0.07(-1.10%) |
Mar 12, 2007 | 7.026 | 7.386 | 6.715 | 6.758 | 497,651 | -0.08(-1.18%) |
Mar 09, 2007 | 6.646 | 7.150 | 6.379 | 6.839 | 257,395 | +0.32(+4.94%) |
Mar 08, 2007 | 6.093 | 6.982 | 5.782 | 6.517 | 193,229 | +0.84(+14.81%) |
Mar 07, 2007 | 5.540 | 5.676 | 5.540 | 5.676 | 4,000 | +0.09(+1.67%) |
Mar 06, 2007 | 4.949 | 5.689 | 4.949 | 5.583 | 58,478 | +0.27(+5.03%) |
Mar 05, 2007 | 5.440 | 5.689 | 5.098 | 5.316 | 13,150 | -0.28(-5.00%) |
Mar 02, 2007 | 5.521 | 5.596 | 5.512 | 5.596 | 1,610 | -0.12(-2.17%) |