Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.550 | 5.694 | 5.544 | 5.606 | 10,996 | +0.01(+0.22%) |
May 30, 2007 | 5.575 | 5.700 | 5.501 | 5.594 | 41,364 | +0.01(+0.11%) |
May 29, 2007 | 5.582 | 5.650 | 5.582 | 5.588 | 2,624 | -0.12(-2.07%) |
May 25, 2007 | 5.700 | 5.706 | 5.687 | 5.706 | 7,223 | +0.01(+0.22%) |
May 24, 2007 | 5.551 | 5.694 | 5.551 | 5.694 | 3,627 | +0.09(+1.67%) |
May 23, 2007 | 5.544 | 5.606 | 5.488 | 5.600 | 5,040 | -0.01(-0.11%) |
May 22, 2007 | 5.650 | 5.650 | 5.544 | 5.606 | 17,272 | -0.01(-0.22%) |
May 21, 2007 | 5.544 | 5.700 | 5.544 | 5.619 | 11,474 | -0.17(-3.01%) |
May 18, 2007 | 5.481 | 5.793 | 5.481 | 5.793 | 8,186 | +0.14(+2.42%) |
May 17, 2007 | 5.550 | 5.725 | 5.463 | 5.656 | 16,694 | +0.05(+0.89%) |
May 16, 2007 | 5.469 | 5.606 | 5.457 | 5.606 | 3,292 | +0.07(+1.24%) |
May 15, 2007 | 5.557 | 5.671 | 5.538 | 5.538 | 8,430 | -0.14(-2.41%) |
May 14, 2007 | 5.700 | 5.706 | 5.501 | 5.675 | 28,007 | +0.01(+0.11%) |
May 11, 2007 | 5.681 | 5.681 | 5.656 | 5.669 | 8,007 | +0.02(+0.44%) |
May 10, 2007 | 5.663 | 5.669 | 5.482 | 5.644 | 31,449 | +0.02(+0.31%) |
May 09, 2007 | 5.420 | 5.650 | 5.413 | 5.626 | 85,534 | +0.28(+5.27%) |
May 08, 2007 | 6.049 | 6.310 | 5.264 | 5.345 | 391,217 | -0.80(-13.07%) |
May 07, 2007 | 6.130 | 6.167 | 6.055 | 6.148 | 23,673 | +0.11(+1.75%) |
May 04, 2007 | 6.136 | 6.205 | 5.980 | 6.043 | 25,613 | -0.12(-1.92%) |
May 03, 2007 | 6.099 | 6.198 | 5.987 | 6.161 | 16,714 | +0.02(+0.30%) |
May 02, 2007 | 6.223 | 6.223 | 5.918 | 6.142 | 39,565 | +0.01(+0.10%) |
May 01, 2007 | 6.167 | 6.167 | 5.918 | 6.136 | 13,725 | +0.03(+0.51%) |
Apr 30, 2007 | 5.838 | 6.329 | 5.831 | 6.105 | 53,747 | +0.19(+3.16%) |
Apr 27, 2007 | 5.812 | 5.918 | 5.812 | 5.918 | 6,581 | +0.00(+0.00%) |
Apr 26, 2007 | 5.980 | 5.980 | 5.868 | 5.918 | 10,631 | -0.05(-0.84%) |
Apr 25, 2007 | 5.837 | 5.968 | 5.837 | 5.968 | 23,722 | +0.08(+1.38%) |
Apr 24, 2007 | 5.918 | 5.918 | 5.806 | 5.887 | 10,113 | -0.02(-0.42%) |
Apr 23, 2007 | 5.980 | 5.980 | 5.812 | 5.912 | 18,934 | -0.10(-1.66%) |
Apr 20, 2007 | 6.011 | 6.043 | 5.731 | 6.011 | 30,622 | +0.02(+0.31%) |
Apr 19, 2007 | 5.944 | 6.061 | 5.793 | 5.993 | 10,113 | -0.07(-1.23%) |
Apr 18, 2007 | 5.993 | 6.067 | 5.980 | 6.067 | 3,852 | +0.03(+0.52%) |
Apr 17, 2007 | 6.086 | 6.086 | 5.924 | 6.036 | 8,026 | +0.01(+0.21%) |
Apr 16, 2007 | 6.030 | 6.142 | 5.843 | 6.024 | 27,146 | -0.01(-0.21%) |
Apr 13, 2007 | 6.092 | 6.155 | 5.918 | 6.036 | 25,151 | +0.06(+0.94%) |
Apr 12, 2007 | 5.849 | 6.030 | 5.781 | 5.980 | 12,529 | +0.12(+2.13%) |
Apr 11, 2007 | 5.825 | 5.987 | 5.781 | 5.856 | 17,999 | +0.00(+0.00%) |
Apr 10, 2007 | 5.793 | 5.881 | 5.787 | 5.856 | 38,483 | -0.02(-0.42%) |
Apr 09, 2007 | 6.067 | 6.067 | 5.793 | 5.881 | 36,340 | -0.19(-3.18%) |
Apr 05, 2007 | 6.074 | 6.074 | 5.924 | 6.074 | 17,234 | +0.04(+0.62%) |
Apr 04, 2007 | 5.887 | 6.105 | 5.887 | 6.036 | 9,649 | +0.13(+2.22%) |
Apr 03, 2007 | 5.700 | 5.906 | 5.700 | 5.906 | 6,124 | +0.19(+3.27%) |
Apr 02, 2007 | 5.613 | 5.775 | 5.613 | 5.719 | 29,864 | -0.03(-0.54%) |
Mar 30, 2007 | 5.744 | 5.863 | 5.744 | 5.750 | 20,995 | +0.04(+0.65%) |
Mar 29, 2007 | 5.793 | 5.793 | 5.669 | 5.712 | 29,814 | -0.06(-0.97%) |
Mar 28, 2007 | 5.606 | 6.124 | 5.575 | 5.768 | 58,846 | +0.12(+2.09%) |
Mar 27, 2007 | 5.762 | 5.781 | 5.613 | 5.650 | 36,923 | -0.11(-1.95%) |
Mar 26, 2007 | 5.793 | 5.924 | 5.700 | 5.762 | 64,161 | -0.10(-1.70%) |
Mar 23, 2007 | 5.856 | 5.991 | 5.856 | 5.862 | 16,391 | +0.01(+0.11%) |
Mar 22, 2007 | 5.868 | 5.881 | 5.619 | 5.856 | 110,640 | -0.01(-0.21%) |
Mar 21, 2007 | 6.036 | 6.043 | 5.787 | 5.868 | 63,085 | -0.09(-1.57%) |
Mar 20, 2007 | 6.124 | 6.267 | 5.962 | 5.962 | 39,473 | -0.16(-2.64%) |
Mar 19, 2007 | 6.298 | 6.304 | 5.768 | 6.123 | 109,330 | -0.11(-1.69%) |
Mar 16, 2007 | 6.354 | 6.373 | 6.180 | 6.229 | 62,373 | -0.12(-1.93%) |
Mar 15, 2007 | 6.379 | 6.528 | 6.317 | 6.351 | 69,115 | -0.00(-0.04%) |
Mar 14, 2007 | 6.697 | 6.728 | 6.329 | 6.354 | 60,191 | -0.34(-5.12%) |
Mar 13, 2007 | 6.771 | 6.860 | 6.416 | 6.697 | 88,463 | -0.07(-1.10%) |
Mar 12, 2007 | 7.039 | 7.401 | 6.728 | 6.771 | 496,682 | -0.08(-1.18%) |
Mar 09, 2007 | 6.659 | 7.164 | 6.391 | 6.852 | 256,894 | +0.32(+4.94%) |
Mar 08, 2007 | 6.105 | 6.996 | 5.793 | 6.530 | 192,853 | +0.84(+14.81%) |
Mar 07, 2007 | 5.550 | 5.687 | 5.550 | 5.687 | 3,992 | +0.09(+1.67%) |
Mar 06, 2007 | 4.959 | 5.700 | 4.959 | 5.594 | 58,364 | +0.27(+5.03%) |
Mar 05, 2007 | 5.451 | 5.700 | 5.108 | 5.326 | 13,124 | -0.28(-5.00%) |
Mar 02, 2007 | 5.532 | 5.606 | 5.523 | 5.606 | 1,606 | -0.12(-2.17%) |