Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.792 | 5.792 | 5.758 | 5.766 | 81,747 | -0.02(-0.37%) |
May 30, 2007 | 5.762 | 5.792 | 5.762 | 5.788 | 40,524 | +0.02(+0.30%) |
May 29, 2007 | 5.749 | 5.797 | 5.749 | 5.771 | 71,965 | -0.00(-0.07%) |
May 25, 2007 | 5.784 | 5.801 | 5.758 | 5.775 | 54,731 | +0.02(+0.30%) |
May 24, 2007 | 5.797 | 5.809 | 5.758 | 5.758 | 72,897 | -0.04(-0.67%) |
May 23, 2007 | 5.801 | 5.818 | 5.775 | 5.797 | 175,139 | +0.00(+0.00%) |
May 22, 2007 | 5.857 | 5.865 | 5.771 | 5.797 | 186,784 | -0.05(-0.88%) |
May 21, 2007 | 5.878 | 5.878 | 5.818 | 5.848 | 203,320 | -0.02(-0.29%) |
May 18, 2007 | 5.865 | 5.874 | 5.857 | 5.865 | 76,157 | +0.00(+0.00%) |
May 17, 2007 | 5.857 | 5.870 | 5.848 | 5.865 | 89,432 | +0.01(+0.15%) |
May 16, 2007 | 5.861 | 5.874 | 5.852 | 5.857 | 107,598 | -0.00(-0.07%) |
May 15, 2007 | 5.878 | 5.891 | 5.848 | 5.861 | 92,460 | +0.00(+0.00%) |
May 14, 2007 | 5.861 | 5.882 | 5.861 | 5.861 | 37,496 | -0.01(-0.15%) |
May 11, 2007 | 5.865 | 5.878 | 5.861 | 5.870 | 59,389 | +0.00(+0.00%) |
May 10, 2007 | 5.891 | 5.891 | 5.861 | 5.870 | 76,623 | -0.02(-0.29%) |
May 09, 2007 | 5.908 | 5.917 | 5.887 | 5.887 | 78,719 | -0.01(-0.22%) |
May 08, 2007 | 5.921 | 5.921 | 5.900 | 5.900 | 68,704 | -0.01(-0.15%) |
May 07, 2007 | 5.921 | 5.925 | 5.882 | 5.908 | 102,708 | -0.00(-0.07%) |
May 04, 2007 | 5.912 | 5.925 | 5.895 | 5.912 | 32,605 | +0.01(+0.15%) |
May 03, 2007 | 5.912 | 5.917 | 5.887 | 5.904 | 51,703 | +0.00(+0.00%) |
May 02, 2007 | 5.904 | 5.925 | 5.897 | 5.904 | 49,141 | -0.00(-0.07%) |
May 01, 2007 | 5.900 | 5.908 | 5.878 | 5.908 | 81,281 | +0.03(+0.44%) |
Apr 30, 2007 | 5.887 | 5.895 | 5.857 | 5.882 | 87,103 | -0.01(-0.15%) |
Apr 27, 2007 | 5.882 | 5.891 | 5.874 | 5.891 | 71,266 | +0.01(+0.22%) |
Apr 26, 2007 | 5.912 | 5.912 | 5.865 | 5.878 | 109,229 | -0.03(-0.44%) |
Apr 25, 2007 | 5.891 | 5.904 | 5.887 | 5.904 | 44,017 | +0.01(+0.22%) |
Apr 24, 2007 | 5.900 | 5.912 | 5.887 | 5.891 | 80,349 | -0.01(-0.15%) |
Apr 23, 2007 | 5.908 | 5.917 | 5.895 | 5.900 | 130,655 | +0.00(+0.00%) |
Apr 20, 2007 | 5.904 | 5.917 | 5.882 | 5.900 | 134,149 | +0.00(+0.00%) |
Apr 19, 2007 | 5.874 | 5.900 | 5.861 | 5.900 | 68,704 | +0.05(+0.88%) |
Apr 18, 2007 | 5.874 | 5.874 | 5.844 | 5.848 | 89,898 | -0.00(-0.07%) |
Apr 17, 2007 | 5.870 | 5.870 | 5.848 | 5.852 | 79,185 | +0.00(+0.07%) |
Apr 16, 2007 | 5.870 | 5.874 | 5.848 | 5.848 | 71,033 | +0.00(+0.07%) |
Apr 13, 2007 | 5.882 | 5.882 | 5.844 | 5.844 | 73,828 | -0.02(-0.37%) |
Apr 12, 2007 | 5.857 | 5.870 | 5.839 | 5.865 | 46,346 | -0.02(-0.29%) |
Apr 11, 2007 | 5.861 | 5.882 | 5.861 | 5.882 | 101,310 | +0.02(+0.37%) |
Apr 10, 2007 | 5.857 | 5.861 | 5.835 | 5.861 | 66,375 | +0.01(+0.22%) |
Apr 09, 2007 | 5.805 | 5.857 | 5.805 | 5.848 | 186,551 | +0.03(+0.44%) |
Apr 05, 2007 | 5.827 | 5.835 | 5.818 | 5.822 | 83,377 | +0.00(+0.00%) |
Apr 04, 2007 | 5.818 | 5.831 | 5.801 | 5.822 | 85,706 | -0.00(-0.07%) |
Apr 03, 2007 | 5.801 | 5.831 | 5.801 | 5.827 | 32,139 | +0.01(+0.15%) |
Apr 02, 2007 | 5.792 | 5.818 | 5.792 | 5.818 | 135,546 | +0.02(+0.37%) |
Mar 30, 2007 | 5.814 | 5.831 | 5.797 | 5.797 | 130,888 | -0.00(-0.07%) |
Mar 29, 2007 | 5.835 | 5.835 | 5.801 | 5.801 | 114,120 | -0.01(-0.22%) |
Mar 28, 2007 | 5.844 | 5.848 | 5.814 | 5.814 | 108,763 | -0.01(-0.15%) |
Mar 27, 2007 | 5.818 | 5.831 | 5.818 | 5.822 | 38,428 | +0.01(+0.22%) |
Mar 26, 2007 | 5.822 | 5.835 | 5.805 | 5.809 | 98,981 | -0.01(-0.22%) |
Mar 23, 2007 | 5.831 | 5.848 | 5.822 | 5.822 | 65,677 | -0.00(-0.07%) |
Mar 22, 2007 | 5.827 | 5.857 | 5.822 | 5.827 | 81,980 | -0.00(-0.07%) |
Mar 21, 2007 | 5.839 | 5.852 | 5.822 | 5.831 | 58,923 | -0.00(-0.07%) |
Mar 20, 2007 | 5.835 | 5.857 | 5.831 | 5.835 | 40,058 | -0.00(-0.07%) |
Mar 19, 2007 | 5.831 | 5.857 | 5.831 | 5.839 | 68,006 | -0.02(-0.29%) |
Mar 16, 2007 | 5.857 | 5.870 | 5.839 | 5.857 | 66,143 | +0.00(+0.07%) |
Mar 15, 2007 | 5.861 | 5.887 | 5.839 | 5.852 | 83,843 | +0.01(+0.15%) |
Mar 14, 2007 | 5.874 | 5.876 | 5.839 | 5.844 | 66,375 | -0.03(-0.44%) |
Mar 13, 2007 | 5.895 | 5.895 | 5.844 | 5.870 | 91,529 | -0.03(-0.44%) |
Mar 12, 2007 | 5.874 | 5.904 | 5.865 | 5.895 | 65,677 | +0.02(+0.37%) |
Mar 09, 2007 | 5.857 | 5.887 | 5.848 | 5.874 | 68,937 | -0.00(-0.07%) |
Mar 08, 2007 | 5.852 | 5.882 | 5.852 | 5.878 | 62,416 | +0.02(+0.29%) |
Mar 07, 2007 | 5.874 | 5.878 | 5.857 | 5.861 | 93,857 | -0.00(-0.07%) |
Mar 06, 2007 | 5.844 | 5.878 | 5.844 | 5.865 | 61,252 | -0.01(-0.22%) |
Mar 05, 2007 | 5.861 | 5.878 | 5.839 | 5.878 | 76,390 | +0.02(+0.29%) |
Mar 02, 2007 | 5.844 | 5.870 | 5.831 | 5.861 | 101,077 | +0.03(+0.59%) |