Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 4.042 | 4.073 | 3.944 | 4.027 | 134,078 | -0.02(-0.37%) |
Mar 30, 2007 | 4.012 | 4.042 | 3.982 | 4.042 | 236,372 | +0.04(+0.94%) |
Mar 29, 2007 | 3.982 | 4.012 | 3.959 | 4.005 | 194,823 | -0.01(-0.19%) |
Mar 28, 2007 | 4.073 | 4.080 | 3.975 | 4.012 | 401,057 | -0.08(-1.85%) |
Mar 27, 2007 | 4.118 | 4.118 | 4.005 | 4.088 | 118,058 | -0.03(-0.73%) |
Mar 26, 2007 | 4.065 | 4.118 | 4.035 | 4.118 | 86,135 | +0.04(+0.92%) |
Mar 23, 2007 | 4.118 | 4.125 | 4.012 | 4.080 | 106,382 | -0.04(-0.92%) |
Mar 22, 2007 | 4.125 | 4.125 | 4.073 | 4.118 | 203,061 | +0.00(+0.00%) |
Mar 21, 2007 | 4.035 | 4.118 | 4.035 | 4.118 | 180,360 | +0.08(+1.87%) |
Mar 20, 2007 | 4.042 | 4.073 | 3.997 | 4.042 | 147,900 | -0.01(-0.19%) |
Mar 19, 2007 | 4.035 | 4.118 | 3.975 | 4.050 | 187,271 | +0.04(+0.94%) |
Mar 16, 2007 | 4.012 | 4.058 | 3.952 | 4.012 | 462,684 | +0.01(+0.19%) |
Mar 15, 2007 | 4.050 | 4.088 | 3.922 | 4.005 | 404,589 | -0.06(-1.48%) |
Mar 14, 2007 | 4.065 | 4.133 | 4.050 | 4.065 | 427,540 | -0.02(-0.37%) |
Mar 13, 2007 | 4.073 | 4.133 | 4.035 | 4.080 | 332,006 | +0.01(+0.19%) |
Mar 12, 2007 | 4.050 | 4.088 | 4.027 | 4.073 | 122,757 | +0.02(+0.56%) |
Mar 09, 2007 | 4.080 | 4.080 | 4.020 | 4.050 | 183,383 | +0.01(+0.19%) |
Mar 08, 2007 | 4.027 | 4.058 | 3.997 | 4.042 | 183,598 | +0.04(+0.94%) |
Mar 07, 2007 | 3.937 | 4.027 | 3.922 | 4.005 | 381,405 | +0.05(+1.14%) |
Mar 06, 2007 | 3.990 | 4.035 | 3.937 | 3.959 | 238,379 | +0.02(+0.38%) |
Mar 05, 2007 | 3.922 | 4.035 | 3.892 | 3.944 | 216,317 | -0.02(-0.38%) |
Mar 02, 2007 | 3.967 | 4.035 | 3.922 | 3.959 | 645,110 | -0.05(-1.13%) |