Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.665 | 3.745 | 3.665 | 3.745 | 557,271 | +0.08(+2.16%) |
Jun 28, 2007 | 3.700 | 3.710 | 3.665 | 3.665 | 578,190 | -0.03(-0.93%) |
Jun 27, 2007 | 3.721 | 3.727 | 3.693 | 3.700 | 482,310 | -0.05(-1.29%) |
Jun 26, 2007 | 3.745 | 3.755 | 3.731 | 3.748 | 505,553 | -0.01(-0.22%) |
Jun 25, 2007 | 3.752 | 3.765 | 3.727 | 3.756 | 511,945 | +0.00(+0.13%) |
Jun 22, 2007 | 3.734 | 3.752 | 3.724 | 3.752 | 501,486 | +0.01(+0.37%) |
Jun 21, 2007 | 3.748 | 3.748 | 3.721 | 3.738 | 544,196 | -0.01(-0.37%) |
Jun 20, 2007 | 3.838 | 3.838 | 3.734 | 3.752 | 687,727 | -0.08(-2.15%) |
Jun 19, 2007 | 3.796 | 3.834 | 3.786 | 3.834 | 473,012 | +0.05(+1.36%) |
Jun 18, 2007 | 3.783 | 3.800 | 3.772 | 3.783 | 445,700 | -0.01(-0.27%) |
Jun 15, 2007 | 3.779 | 3.803 | 3.752 | 3.793 | 480,857 | +0.03(+0.82%) |
Jun 14, 2007 | 3.734 | 3.772 | 3.731 | 3.762 | 578,772 | +0.03(+0.74%) |
Jun 13, 2007 | 3.707 | 3.745 | 3.707 | 3.734 | 488,411 | +0.03(+0.74%) |
Jun 12, 2007 | 3.717 | 3.748 | 3.703 | 3.707 | 626,712 | -0.04(-1.01%) |
Jun 11, 2007 | 3.738 | 3.755 | 3.710 | 3.745 | 869,029 | +0.04(+1.11%) |
Jun 08, 2007 | 3.683 | 3.738 | 3.683 | 3.703 | 686,274 | +0.02(+0.49%) |
Jun 07, 2007 | 3.765 | 3.769 | 3.648 | 3.685 | 931,207 | -0.09(-2.39%) |
Jun 06, 2007 | 3.820 | 3.834 | 3.762 | 3.776 | 704,579 | -0.04(-1.08%) |
Jun 05, 2007 | 3.844 | 3.848 | 3.813 | 3.817 | 559,595 | -0.03(-0.89%) |
Jun 04, 2007 | 3.848 | 3.851 | 3.834 | 3.851 | 458,775 | +0.00(+0.09%) |
Jun 01, 2007 | 3.851 | 3.855 | 3.841 | 3.848 | 441,633 | +0.01(+0.27%) |
May 31, 2007 | 3.858 | 3.865 | 3.838 | 3.838 | 580,805 | -0.01(-0.36%) |
May 30, 2007 | 3.858 | 3.869 | 3.844 | 3.851 | 355,340 | -0.00(-0.09%) |
May 29, 2007 | 3.875 | 3.900 | 3.848 | 3.855 | 535,189 | -0.03(-0.89%) |
May 25, 2007 | 3.896 | 3.906 | 3.879 | 3.889 | 399,213 | -0.01(-0.26%) |
May 24, 2007 | 3.900 | 3.920 | 3.886 | 3.900 | 490,445 | -0.02(-0.44%) |
May 23, 2007 | 3.900 | 3.917 | 3.896 | 3.917 | 430,301 | +0.01(+0.26%) |
May 22, 2007 | 3.889 | 3.906 | 3.872 | 3.906 | 502,357 | +0.02(+0.62%) |
May 21, 2007 | 3.900 | 3.906 | 3.882 | 3.882 | 510,783 | +0.00(+0.00%) |
May 18, 2007 | 3.882 | 3.906 | 3.879 | 3.882 | 414,031 | +0.00(+0.00%) |
May 17, 2007 | 3.910 | 3.913 | 3.882 | 3.882 | 403,280 | -0.03(-0.70%) |
May 16, 2007 | 3.900 | 3.920 | 3.882 | 3.910 | 531,412 | +0.01(+0.26%) |
May 15, 2007 | 3.872 | 3.910 | 3.841 | 3.900 | 640,368 | +0.02(+0.62%) |
May 14, 2007 | 3.882 | 3.900 | 3.872 | 3.875 | 443,667 | -0.02(-0.62%) |
May 11, 2007 | 3.879 | 3.906 | 3.875 | 3.900 | 477,080 | +0.03(+0.80%) |
May 10, 2007 | 3.879 | 3.893 | 3.855 | 3.869 | 709,228 | +0.01(+0.36%) |
May 09, 2007 | 3.862 | 3.872 | 3.855 | 3.855 | 501,776 | -0.01(-0.18%) |
May 08, 2007 | 3.865 | 3.882 | 3.862 | 3.862 | 525,601 | -0.02(-0.44%) |
May 07, 2007 | 3.886 | 3.889 | 3.865 | 3.879 | 495,965 | +0.01(+0.36%) |
May 04, 2007 | 3.844 | 3.875 | 3.844 | 3.865 | 346,914 | +0.02(+0.54%) |
May 03, 2007 | 3.848 | 3.865 | 3.841 | 3.844 | 498,580 | +0.00(+0.09%) |
May 02, 2007 | 3.855 | 3.879 | 3.838 | 3.841 | 496,837 | -0.01(-0.18%) |
May 01, 2007 | 3.875 | 3.893 | 3.848 | 3.848 | 604,921 | -0.03(-0.80%) |
Apr 30, 2007 | 3.851 | 3.879 | 3.838 | 3.879 | 439,890 | +0.03(+0.80%) |
Apr 27, 2007 | 3.865 | 3.879 | 3.848 | 3.848 | 599,110 | -0.04(-0.97%) |
Apr 26, 2007 | 3.896 | 3.900 | 3.855 | 3.886 | 752,229 | -0.02(-0.53%) |
Apr 25, 2007 | 3.906 | 3.913 | 3.882 | 3.906 | 545,649 | +0.00(+0.00%) |
Apr 24, 2007 | 3.896 | 3.917 | 3.889 | 3.906 | 545,940 | -0.01(-0.18%) |
Apr 23, 2007 | 3.889 | 3.917 | 3.889 | 3.913 | 561,339 | +0.02(+0.62%) |
Apr 20, 2007 | 3.896 | 3.917 | 3.889 | 3.889 | 632,814 | -0.00(-0.09%) |
Apr 19, 2007 | 3.886 | 3.906 | 3.879 | 3.893 | 451,511 | -0.00(-0.09%) |
Apr 18, 2007 | 3.906 | 3.927 | 3.872 | 3.896 | 542,744 | +0.00(+0.09%) |
Apr 17, 2007 | 3.913 | 3.917 | 3.893 | 3.893 | 404,733 | -0.03(-0.70%) |
Apr 16, 2007 | 3.913 | 3.920 | 3.900 | 3.920 | 398,341 | +0.02(+0.44%) |
Apr 13, 2007 | 3.900 | 3.913 | 3.886 | 3.903 | 452,093 | +0.00(+0.00%) |
Apr 12, 2007 | 3.896 | 3.924 | 3.889 | 3.903 | 536,352 | +0.01(+0.18%) |
Apr 11, 2007 | 3.917 | 3.924 | 3.869 | 3.896 | 693,538 | -0.03(-0.70%) |
Apr 10, 2007 | 3.917 | 3.934 | 3.900 | 3.924 | 593,880 | +0.02(+0.44%) |
Apr 09, 2007 | 3.903 | 3.906 | 3.879 | 3.906 | 536,061 | +0.03(+0.80%) |
Apr 05, 2007 | 3.879 | 3.906 | 3.875 | 3.875 | 434,950 | -0.02(-0.53%) |
Apr 04, 2007 | 3.869 | 3.903 | 3.869 | 3.896 | 590,394 | +0.03(+0.71%) |
Apr 03, 2007 | 3.865 | 3.869 | 3.848 | 3.869 | 618,867 | -0.01(-0.27%) |