Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.083 | 4.128 | 4.074 | 4.110 | 65,721 | +0.03(+0.67%) |
May 30, 2007 | 4.098 | 4.156 | 4.083 | 4.083 | 245,763 | -0.03(-0.79%) |
May 29, 2007 | 4.090 | 4.154 | 4.089 | 4.116 | 140,830 | -0.01(-0.22%) |
May 25, 2007 | 4.074 | 4.128 | 4.074 | 4.125 | 118,739 | +0.07(+1.61%) |
May 24, 2007 | 4.083 | 4.128 | 4.058 | 4.060 | 202,133 | -0.03(-0.75%) |
May 23, 2007 | 4.156 | 4.165 | 4.068 | 4.090 | 547,307 | -0.07(-1.70%) |
May 22, 2007 | 4.165 | 4.174 | 4.070 | 4.161 | 193,849 | -0.02(-0.43%) |
May 21, 2007 | 4.270 | 4.273 | 4.165 | 4.179 | 202,685 | -0.07(-1.58%) |
May 18, 2007 | 4.165 | 4.273 | 4.165 | 4.246 | 220,358 | +0.03(+0.64%) |
May 17, 2007 | 4.137 | 4.235 | 4.058 | 4.219 | 229,195 | +0.06(+1.44%) |
May 16, 2007 | 4.074 | 4.165 | 4.047 | 4.159 | 212,074 | +0.10(+2.45%) |
May 15, 2007 | 4.047 | 4.074 | 4.002 | 4.060 | 267,854 | +0.01(+0.22%) |
May 14, 2007 | 4.127 | 4.127 | 4.029 | 4.051 | 167,340 | -0.09(-2.23%) |
May 11, 2007 | 4.128 | 4.177 | 4.119 | 4.143 | 108,798 | -0.00(-0.09%) |
May 10, 2007 | 4.032 | 4.146 | 4.002 | 4.146 | 308,171 | +0.11(+2.69%) |
May 09, 2007 | 4.043 | 4.074 | 3.993 | 4.038 | 213,179 | -0.01(-0.13%) |
May 08, 2007 | 4.083 | 4.083 | 3.964 | 4.043 | 492,079 | -0.05(-1.19%) |
May 07, 2007 | 4.150 | 4.165 | 4.049 | 4.092 | 459,495 | -0.07(-1.61%) |
May 04, 2007 | 4.166 | 4.201 | 4.150 | 4.159 | 83,393 | -0.01(-0.35%) |
May 03, 2007 | 4.217 | 4.237 | 4.150 | 4.174 | 132,546 | -0.04(-1.03%) |
May 02, 2007 | 4.201 | 4.226 | 3.949 | 4.217 | 311,484 | +0.01(+0.22%) |
May 01, 2007 | 4.165 | 4.255 | 4.128 | 4.208 | 275,586 | +0.03(+0.78%) |
Apr 30, 2007 | 4.228 | 4.237 | 4.137 | 4.175 | 550,621 | -0.06(-1.45%) |
Apr 27, 2007 | 4.237 | 4.290 | 4.217 | 4.237 | 149,667 | -0.01(-0.13%) |
Apr 26, 2007 | 4.309 | 4.328 | 4.219 | 4.242 | 487,109 | -0.09(-1.97%) |
Apr 25, 2007 | 4.280 | 4.346 | 4.255 | 4.328 | 441,822 | +0.03(+0.63%) |
Apr 24, 2007 | 4.315 | 4.324 | 4.268 | 4.300 | 279,452 | -0.00(-0.08%) |
Apr 23, 2007 | 4.309 | 4.309 | 4.273 | 4.304 | 234,718 | +0.04(+0.98%) |
Apr 20, 2007 | 4.228 | 4.311 | 4.219 | 4.262 | 185,013 | +0.04(+0.86%) |
Apr 19, 2007 | 4.255 | 4.315 | 4.217 | 4.226 | 321,977 | -0.04(-0.89%) |
Apr 18, 2007 | 4.246 | 4.286 | 4.235 | 4.264 | 221,463 | +0.00(+0.08%) |
Apr 17, 2007 | 4.300 | 4.300 | 4.235 | 4.261 | 318,664 | -0.01(-0.21%) |
Apr 16, 2007 | 4.309 | 4.328 | 4.264 | 4.270 | 370,026 | -0.00(-0.08%) |
Apr 13, 2007 | 4.261 | 4.328 | 4.261 | 4.273 | 276,691 | -0.02(-0.55%) |
Apr 12, 2007 | 4.257 | 4.342 | 4.257 | 4.297 | 423,044 | -0.06(-1.45%) |
Apr 11, 2007 | 4.322 | 4.371 | 4.290 | 4.360 | 605,848 | +0.08(+1.77%) |
Apr 10, 2007 | 4.259 | 4.326 | 4.248 | 4.284 | 751,097 | -0.04(-0.96%) |
Apr 09, 2007 | 4.373 | 4.422 | 4.309 | 4.326 | 360,085 | -0.02(-0.46%) |
Apr 05, 2007 | 4.326 | 4.351 | 4.282 | 4.346 | 293,811 | +0.05(+1.18%) |
Apr 04, 2007 | 4.313 | 4.360 | 4.277 | 4.295 | 217,045 | +0.00(+0.08%) |
Apr 03, 2007 | 4.311 | 4.360 | 4.286 | 4.291 | 310,932 | -0.03(-0.63%) |
Apr 02, 2007 | 4.318 | 4.382 | 4.275 | 4.318 | 305,961 | +0.00(+0.04%) |
Mar 30, 2007 | 4.309 | 4.344 | 4.262 | 4.317 | 344,069 | +0.01(+0.34%) |
Mar 29, 2007 | 4.228 | 4.344 | 4.228 | 4.302 | 482,690 | +0.07(+1.54%) |
Mar 28, 2007 | 4.271 | 4.324 | 4.223 | 4.237 | 770,979 | +0.00(+0.00%) |
Mar 27, 2007 | 4.306 | 4.309 | 4.128 | 4.237 | 1,260,298 | -0.07(-1.63%) |
Mar 26, 2007 | 4.346 | 4.382 | 4.228 | 4.307 | 902,974 | +0.00(+0.03%) |
Mar 23, 2007 | 4.344 | 4.346 | 4.219 | 4.306 | 442,926 | -0.03(-0.71%) |
Mar 22, 2007 | 4.264 | 4.382 | 4.255 | 4.337 | 507,543 | +0.02(+0.38%) |
Mar 21, 2007 | 4.328 | 4.346 | 4.188 | 4.320 | 766,009 | -0.03(-0.58%) |
Mar 20, 2007 | 4.391 | 4.400 | 4.210 | 4.346 | 957,649 | -0.08(-1.72%) |
Mar 19, 2007 | 4.481 | 4.500 | 4.353 | 4.422 | 548,964 | -0.10(-2.28%) |
Mar 16, 2007 | 4.527 | 4.527 | 4.418 | 4.525 | 141,383 | +0.02(+0.36%) |
Mar 15, 2007 | 4.400 | 4.527 | 4.400 | 4.509 | 272,272 | +0.11(+2.47%) |
Mar 14, 2007 | 4.346 | 4.436 | 4.257 | 4.400 | 268,959 | +0.06(+1.42%) |
Mar 13, 2007 | 4.433 | 4.456 | 4.300 | 4.338 | 230,852 | -0.09(-2.12%) |
Mar 12, 2007 | 4.460 | 4.472 | 4.418 | 4.433 | 139,726 | -0.02(-0.49%) |
Mar 09, 2007 | 4.467 | 4.490 | 4.404 | 4.454 | 167,340 | +0.00(+0.00%) |
Mar 08, 2007 | 4.418 | 4.490 | 4.391 | 4.454 | 227,538 | +0.06(+1.44%) |
Mar 07, 2007 | 4.416 | 4.472 | 4.366 | 4.391 | 487,109 | +0.02(+0.46%) |
Mar 06, 2007 | 4.299 | 4.442 | 4.266 | 4.371 | 531,843 | +0.12(+2.72%) |
Mar 05, 2007 | 4.293 | 4.346 | 4.165 | 4.255 | 516,379 | -0.07(-1.63%) |
Mar 02, 2007 | 4.346 | 4.391 | 4.304 | 4.326 | 451,763 | -0.00(-0.04%) |