Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.128 | 5.234 | 5.098 | 5.159 | 429,138 | +0.06(+1.18%) |
Jun 28, 2007 | 5.128 | 5.128 | 4.963 | 5.098 | 270,098 | +0.01(+0.15%) |
Jun 27, 2007 | 4.864 | 5.091 | 4.864 | 5.091 | 309,175 | +0.19(+3.85%) |
Jun 26, 2007 | 4.947 | 4.947 | 4.849 | 4.902 | 385,780 | -0.04(-0.76%) |
Jun 25, 2007 | 4.857 | 5.038 | 4.857 | 4.940 | 289,819 | +0.10(+2.02%) |
Jun 22, 2007 | 4.895 | 4.963 | 4.827 | 4.842 | 670,438 | -0.08(-1.53%) |
Jun 21, 2007 | 4.887 | 4.917 | 4.819 | 4.917 | 121,144 | +0.05(+1.09%) |
Jun 20, 2007 | 4.887 | 4.963 | 4.819 | 4.864 | 139,355 | -0.00(-0.08%) |
Jun 19, 2007 | 4.827 | 4.887 | 4.782 | 4.868 | 282,159 | +0.01(+0.23%) |
Jun 18, 2007 | 4.955 | 4.955 | 4.819 | 4.857 | 233,497 | -0.09(-1.83%) |
Jun 15, 2007 | 5.045 | 5.045 | 4.827 | 4.947 | 549,998 | +0.00(+0.00%) |
Jun 14, 2007 | 4.947 | 4.955 | 4.827 | 4.947 | 586,196 | +0.02(+0.46%) |
Jun 13, 2007 | 4.797 | 4.993 | 4.706 | 4.925 | 618,549 | +0.13(+2.67%) |
Jun 12, 2007 | 4.691 | 4.834 | 4.668 | 4.797 | 398,841 | +0.11(+2.25%) |
Jun 11, 2007 | 4.676 | 4.699 | 4.638 | 4.691 | 552,982 | +0.00(+0.00%) |
Jun 08, 2007 | 4.653 | 4.730 | 4.593 | 4.691 | 157,093 | +0.02(+0.32%) |
Jun 07, 2007 | 4.736 | 4.744 | 4.578 | 4.676 | 442,527 | -0.08(-1.59%) |
Jun 06, 2007 | 4.540 | 4.804 | 4.484 | 4.751 | 619,410 | +0.17(+3.79%) |
Jun 05, 2007 | 4.337 | 4.593 | 4.321 | 4.578 | 374,597 | +0.22(+5.02%) |
Jun 04, 2007 | 4.276 | 4.397 | 4.227 | 4.359 | 160,719 | +0.06(+1.40%) |
Jun 01, 2007 | 4.269 | 4.321 | 4.178 | 4.299 | 118,789 | +0.04(+0.88%) |
May 31, 2007 | 4.231 | 4.291 | 4.216 | 4.261 | 68,919 | +0.04(+0.89%) |
May 30, 2007 | 4.231 | 4.246 | 4.201 | 4.223 | 124,467 | -0.05(-1.23%) |
May 29, 2007 | 4.306 | 4.306 | 4.201 | 4.276 | 129,851 | -0.03(-0.70%) |
May 25, 2007 | 4.329 | 4.352 | 4.223 | 4.306 | 140,077 | -0.02(-0.35%) |
May 24, 2007 | 4.291 | 4.382 | 4.223 | 4.321 | 229,696 | +0.01(+0.17%) |
May 23, 2007 | 4.337 | 4.337 | 4.222 | 4.314 | 123,672 | -0.01(-0.17%) |
May 22, 2007 | 4.299 | 4.352 | 4.269 | 4.321 | 169,002 | +0.00(+0.00%) |
May 21, 2007 | 4.118 | 4.337 | 4.118 | 4.321 | 140,871 | +0.19(+4.56%) |
May 18, 2007 | 4.080 | 4.133 | 4.042 | 4.133 | 154,640 | +0.05(+1.29%) |
May 17, 2007 | 4.178 | 4.193 | 4.035 | 4.080 | 160,726 | -0.10(-2.35%) |
May 16, 2007 | 4.042 | 4.178 | 4.035 | 4.178 | 253,077 | +0.16(+3.94%) |
May 15, 2007 | 4.080 | 4.163 | 4.005 | 4.020 | 381,310 | -0.07(-1.66%) |
May 14, 2007 | 4.186 | 4.223 | 4.065 | 4.088 | 229,113 | -0.11(-2.69%) |
May 11, 2007 | 4.133 | 4.201 | 4.110 | 4.201 | 136,136 | +0.07(+1.64%) |
May 10, 2007 | 4.186 | 4.208 | 4.110 | 4.133 | 264,924 | -0.08(-1.97%) |
May 09, 2007 | 4.239 | 4.269 | 4.208 | 4.216 | 150,980 | -0.06(-1.41%) |
May 08, 2007 | 4.269 | 4.284 | 4.208 | 4.276 | 172,776 | -0.03(-0.70%) |
May 07, 2007 | 4.231 | 4.329 | 4.231 | 4.306 | 185,091 | +0.06(+1.42%) |
May 04, 2007 | 4.239 | 4.291 | 4.216 | 4.246 | 176,799 | +0.02(+0.54%) |
May 03, 2007 | 4.291 | 4.337 | 4.223 | 4.223 | 361,946 | -0.08(-1.93%) |
May 02, 2007 | 4.367 | 4.367 | 4.261 | 4.306 | 224,074 | -0.06(-1.38%) |
May 01, 2007 | 4.352 | 4.450 | 4.156 | 4.367 | 314,731 | +0.08(+1.94%) |
Apr 30, 2007 | 4.404 | 4.404 | 4.216 | 4.284 | 205,245 | -0.09(-2.07%) |
Apr 27, 2007 | 4.314 | 4.457 | 4.291 | 4.374 | 123,115 | +0.04(+0.87%) |
Apr 26, 2007 | 4.321 | 4.525 | 4.269 | 4.337 | 92,514 | -0.01(-0.17%) |
Apr 25, 2007 | 4.337 | 4.374 | 4.291 | 4.344 | 114,185 | -0.01(-0.17%) |
Apr 24, 2007 | 4.231 | 4.367 | 4.199 | 4.352 | 131,278 | +0.11(+2.67%) |
Apr 23, 2007 | 4.284 | 4.284 | 4.186 | 4.239 | 69,870 | -0.06(-1.40%) |
Apr 20, 2007 | 4.269 | 4.328 | 4.193 | 4.299 | 149,488 | +0.11(+2.52%) |
Apr 19, 2007 | 4.223 | 4.269 | 4.133 | 4.193 | 91,847 | -0.05(-1.07%) |
Apr 18, 2007 | 4.404 | 4.404 | 4.216 | 4.239 | 136,271 | -0.20(-4.42%) |
Apr 17, 2007 | 4.397 | 4.450 | 4.261 | 4.435 | 235,300 | +0.03(+0.68%) |
Apr 16, 2007 | 4.329 | 4.420 | 4.321 | 4.404 | 139,939 | +0.11(+2.46%) |
Apr 13, 2007 | 4.080 | 4.321 | 4.065 | 4.299 | 314,131 | +0.23(+5.75%) |
Apr 12, 2007 | 3.997 | 4.080 | 3.997 | 4.065 | 373,946 | +0.02(+0.56%) |
Apr 11, 2007 | 4.035 | 4.042 | 3.982 | 4.042 | 173,974 | +0.02(+0.56%) |
Apr 10, 2007 | 3.975 | 4.035 | 3.975 | 4.020 | 98,692 | +0.04(+0.95%) |
Apr 09, 2007 | 4.012 | 4.027 | 3.959 | 3.982 | 468,924 | -0.05(-1.12%) |
Apr 05, 2007 | 4.012 | 4.042 | 3.959 | 4.027 | 136,916 | +0.01(+0.19%) |
Apr 04, 2007 | 3.997 | 4.035 | 3.975 | 4.020 | 203,283 | +0.02(+0.57%) |
Apr 03, 2007 | 4.035 | 4.058 | 3.997 | 3.997 | 143,301 | -0.03(-0.75%) |