Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.250 | 4.790 | 4.050 | 4.390 | 100,889 | +0.14(+3.29%) |
Jun 28, 2007 | 4.140 | 4.250 | 4.130 | 4.250 | 69,332 | +0.13(+3.16%) |
Jun 27, 2007 | 3.930 | 4.140 | 3.920 | 4.120 | 76,047 | +0.18(+4.57%) |
Jun 26, 2007 | 4.070 | 4.070 | 3.940 | 3.940 | 55,673 | -0.13(-3.19%) |
Jun 25, 2007 | 4.010 | 4.080 | 3.950 | 4.070 | 64,790 | +0.04(+0.99%) |
Jun 22, 2007 | 4.020 | 4.070 | 3.930 | 4.030 | 93,655 | -0.04(-0.98%) |
Jun 21, 2007 | 4.110 | 4.170 | 4.050 | 4.070 | 54,405 | +0.01(+0.25%) |
Jun 20, 2007 | 4.230 | 4.350 | 4.050 | 4.060 | 127,400 | -0.12(-2.87%) |
Jun 19, 2007 | 4.400 | 4.500 | 4.150 | 4.180 | 132,200 | -0.20(-4.57%) |
Jun 18, 2007 | 4.750 | 4.750 | 4.360 | 4.380 | 78,800 | -0.34(-7.20%) |
Jun 15, 2007 | 4.730 | 4.730 | 4.620 | 4.720 | 45,500 | -0.03(-0.63%) |
Jun 14, 2007 | 4.740 | 4.780 | 4.600 | 4.750 | 63,900 | -0.02(-0.42%) |
Jun 13, 2007 | 4.950 | 4.950 | 4.600 | 4.770 | 82,100 | -0.13(-2.65%) |
Jun 12, 2007 | 4.910 | 4.910 | 4.810 | 4.900 | 32,000 | -0.01(-0.20%) |
Jun 11, 2007 | 4.910 | 4.910 | 4.860 | 4.910 | 27,012 | +0.01(+0.21%) |
Jun 08, 2007 | 4.870 | 4.900 | 4.860 | 4.900 | 14,818 | -0.00(-0.00%) |
Jun 07, 2007 | 4.970 | 4.990 | 4.880 | 4.900 | 23,766 | -0.07(-1.41%) |
Jun 06, 2007 | 5.110 | 5.111 | 4.950 | 4.970 | 52,115 | -0.14(-2.74%) |
Jun 05, 2007 | 5.140 | 5.230 | 5.070 | 5.110 | 52,448 | -0.07(-1.35%) |
Jun 04, 2007 | 5.150 | 5.260 | 5.050 | 5.180 | 65,414 | -0.02(-0.38%) |
Jun 01, 2007 | 5.310 | 5.330 | 5.130 | 5.200 | 43,669 | -0.08(-1.52%) |
May 31, 2007 | 5.050 | 5.350 | 5.030 | 5.280 | 102,322 | +0.21(+4.14%) |
May 30, 2007 | 5.220 | 5.300 | 5.010 | 5.070 | 118,499 | -0.15(-2.87%) |
May 29, 2007 | 4.950 | 5.220 | 4.950 | 5.220 | 31,570 | +0.20(+3.98%) |
May 25, 2007 | 5.040 | 5.130 | 5.000 | 5.020 | 78,411 | +0.02(+0.40%) |
May 24, 2007 | 5.000 | 5.095 | 4.960 | 5.000 | 49,541 | +0.00(+0.00%) |
May 23, 2007 | 5.184 | 5.184 | 4.960 | 5.000 | 38,107 | +0.03(+0.60%) |
May 22, 2007 | 5.020 | 5.100 | 4.940 | 4.970 | 57,900 | -0.08(-1.58%) |
May 21, 2007 | 4.907 | 5.080 | 4.890 | 5.050 | 47,454 | +0.09(+1.81%) |
May 18, 2007 | 5.130 | 5.130 | 4.860 | 4.960 | 97,520 | -0.14(-2.75%) |
May 17, 2007 | 5.130 | 5.130 | 4.960 | 5.100 | 84,538 | -0.05(-0.97%) |
May 16, 2007 | 5.050 | 5.150 | 4.870 | 5.150 | 89,878 | +0.19(+3.83%) |
May 15, 2007 | 4.890 | 5.100 | 4.850 | 4.960 | 156,749 | +0.04(+0.81%) |
May 14, 2007 | 4.950 | 5.000 | 4.770 | 4.920 | 258,350 | +0.26(+5.58%) |
May 11, 2007 | 4.720 | 4.920 | 4.458 | 4.660 | 248,827 | -0.26(-5.28%) |
May 10, 2007 | 5.000 | 5.000 | 4.810 | 4.920 | 109,322 | -0.01(-0.20%) |
May 09, 2007 | 4.900 | 5.000 | 4.640 | 4.930 | 228,751 | +0.26(+5.57%) |
May 08, 2007 | 5.190 | 5.190 | 4.630 | 4.670 | 292,248 | -0.22(-4.50%) |
May 07, 2007 | 4.990 | 5.390 | 4.870 | 4.890 | 377,171 | -0.07(-1.41%) |
May 04, 2007 | 5.450 | 5.450 | 4.810 | 4.960 | 388,055 | -0.50(-9.16%) |
May 03, 2007 | 5.660 | 5.800 | 5.390 | 5.460 | 218,885 | -0.23(-4.04%) |
May 02, 2007 | 5.490 | 5.880 | 5.480 | 5.690 | 361,918 | +0.19(+3.45%) |
May 01, 2007 | 5.360 | 5.600 | 5.360 | 5.500 | 251,209 | -0.04(-0.72%) |
Apr 30, 2007 | 6.050 | 6.050 | 5.260 | 5.540 | 665,661 | -0.37(-6.26%) |
Apr 27, 2007 | 6.340 | 6.340 | 5.850 | 5.910 | 522,287 | -0.33(-5.29%) |
Apr 26, 2007 | 6.220 | 6.500 | 5.600 | 6.240 | 2,809,086 | +0.19(+3.14%) |
Apr 25, 2007 | 7.440 | 8.260 | 6.000 | 6.050 | 13,940,571 | +1.41(+30.39%) |
Apr 24, 2007 | 4.760 | 4.760 | 4.510 | 4.640 | 112,863 | -0.12(-2.52%) |
Apr 23, 2007 | 4.820 | 4.840 | 4.700 | 4.760 | 97,594 | -0.09(-1.86%) |
Apr 20, 2007 | 4.890 | 4.930 | 4.700 | 4.850 | 76,508 | -0.03(-0.61%) |
Apr 19, 2007 | 5.070 | 5.192 | 4.760 | 4.880 | 125,575 | -0.29(-5.61%) |
Apr 18, 2007 | 5.660 | 5.800 | 4.510 | 5.170 | 525,606 | -0.73(-12.37%) |
Apr 17, 2007 | 6.080 | 6.080 | 5.850 | 5.900 | 62,379 | -0.16(-2.64%) |
Apr 16, 2007 | 6.100 | 6.210 | 6.014 | 6.060 | 70,956 | +0.03(+0.50%) |
Apr 13, 2007 | 5.900 | 6.070 | 5.880 | 6.030 | 87,576 | +0.08(+1.34%) |
Apr 12, 2007 | 6.000 | 6.030 | 5.770 | 5.950 | 78,199 | -0.06(-1.00%) |
Apr 11, 2007 | 6.200 | 6.350 | 6.010 | 6.010 | 48,149 | -0.24(-3.84%) |
Apr 10, 2007 | 6.200 | 6.300 | 6.000 | 6.250 | 144,334 | -0.05(-0.79%) |
Apr 09, 2007 | 5.840 | 6.300 | 5.840 | 6.300 | 200,941 | +0.47(+8.06%) |
Apr 05, 2007 | 5.850 | 5.930 | 5.550 | 5.830 | 93,673 | -0.06(-1.02%) |
Apr 04, 2007 | 5.980 | 6.000 | 5.750 | 5.890 | 160,484 | -0.08(-1.34%) |
Apr 03, 2007 | 5.550 | 6.050 | 5.466 | 5.970 | 316,952 | +0.42(+7.57%) |