Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.691 | 4.720 | 4.654 | 4.688 | 136,250 | +0.00(+0.00%) |
Jun 28, 2007 | 4.688 | 4.710 | 4.673 | 4.688 | 188,336 | -0.01(-0.27%) |
Jun 27, 2007 | 4.644 | 4.701 | 4.638 | 4.701 | 465,917 | +0.03(+0.67%) |
Jun 26, 2007 | 4.673 | 4.695 | 4.663 | 4.669 | 133,074 | -0.01(-0.13%) |
Jun 25, 2007 | 4.666 | 4.717 | 4.663 | 4.676 | 182,619 | -0.00(-0.03%) |
Jun 22, 2007 | 4.691 | 4.713 | 4.616 | 4.677 | 377,942 | -0.04(-0.84%) |
Jun 21, 2007 | 4.726 | 4.736 | 4.685 | 4.717 | 469,093 | -0.02(-0.40%) |
Jun 20, 2007 | 4.761 | 4.767 | 4.732 | 4.736 | 331,891 | -0.03(-0.59%) |
Jun 19, 2007 | 4.729 | 4.770 | 4.726 | 4.764 | 203,263 | +0.02(+0.33%) |
Jun 18, 2007 | 4.764 | 4.770 | 4.732 | 4.748 | 167,374 | -0.01(-0.13%) |
Jun 15, 2007 | 4.739 | 4.761 | 4.732 | 4.754 | 218,825 | +0.04(+0.94%) |
Jun 14, 2007 | 4.682 | 4.720 | 4.682 | 4.710 | 149,271 | +0.03(+0.57%) |
Jun 13, 2007 | 4.660 | 4.685 | 4.635 | 4.684 | 148,001 | +0.04(+0.78%) |
Jun 12, 2007 | 4.666 | 4.673 | 4.641 | 4.647 | 205,804 | -0.04(-0.87%) |
Jun 11, 2007 | 4.669 | 4.701 | 4.663 | 4.688 | 111,159 | +0.02(+0.40%) |
Jun 08, 2007 | 4.600 | 4.669 | 4.594 | 4.669 | 289,650 | +0.06(+1.30%) |
Jun 07, 2007 | 4.663 | 4.682 | 4.610 | 4.610 | 188,971 | -0.08(-1.68%) |
Jun 06, 2007 | 4.688 | 4.701 | 4.660 | 4.688 | 220,731 | -0.04(-0.80%) |
Jun 05, 2007 | 4.720 | 4.729 | 4.707 | 4.726 | 172,138 | -0.02(-0.40%) |
Jun 04, 2007 | 4.720 | 4.745 | 4.710 | 4.745 | 228,036 | +0.03(+0.60%) |
Jun 01, 2007 | 4.723 | 4.745 | 4.707 | 4.717 | 428,758 | +0.01(+0.20%) |
May 31, 2007 | 4.710 | 4.717 | 4.695 | 4.707 | 252,491 | +0.00(+0.07%) |
May 30, 2007 | 4.666 | 4.704 | 4.647 | 4.704 | 337,290 | +0.03(+0.67%) |
May 29, 2007 | 4.679 | 4.707 | 4.663 | 4.673 | 161,975 | -0.01(-0.13%) |
May 25, 2007 | 4.660 | 4.679 | 4.651 | 4.679 | 141,649 | +0.03(+0.54%) |
May 24, 2007 | 4.695 | 4.713 | 4.644 | 4.654 | 333,796 | -0.05(-1.00%) |
May 23, 2007 | 4.707 | 4.723 | 4.698 | 4.701 | 431,934 | +0.00(+0.07%) |
May 22, 2007 | 4.701 | 4.713 | 4.698 | 4.698 | 195,641 | +0.01(+0.20%) |
May 21, 2007 | 4.688 | 4.717 | 4.679 | 4.688 | 301,083 | +0.01(+0.20%) |
May 18, 2007 | 4.669 | 4.679 | 4.663 | 4.679 | 182,937 | +0.03(+0.54%) |
May 17, 2007 | 4.660 | 4.669 | 4.644 | 4.654 | 221,684 | -0.01(-0.13%) |
May 16, 2007 | 4.638 | 4.660 | 4.632 | 4.660 | 239,787 | +0.01(+0.14%) |
May 15, 2007 | 4.657 | 4.679 | 4.654 | 4.654 | 229,941 | -0.02(-0.40%) |
May 14, 2007 | 4.660 | 4.685 | 4.660 | 4.673 | 117,829 | +0.01(+0.27%) |
May 11, 2007 | 4.635 | 4.676 | 4.635 | 4.660 | 194,688 | +0.03(+0.68%) |
May 10, 2007 | 4.676 | 4.682 | 4.628 | 4.628 | 297,590 | -0.06(-1.28%) |
May 09, 2007 | 4.651 | 4.698 | 4.647 | 4.688 | 226,130 | +0.04(+0.81%) |
May 08, 2007 | 4.638 | 4.663 | 4.638 | 4.651 | 224,542 | +0.00(+0.00%) |
May 07, 2007 | 4.647 | 4.676 | 4.647 | 4.651 | 516,098 | +0.01(+0.14%) |
May 04, 2007 | 4.647 | 4.669 | 4.644 | 4.644 | 276,311 | -0.01(-0.20%) |
May 03, 2007 | 4.644 | 4.657 | 4.628 | 4.654 | 212,791 | +0.01(+0.27%) |
May 02, 2007 | 4.613 | 4.654 | 4.613 | 4.641 | 202,628 | +0.03(+0.61%) |
May 01, 2007 | 4.597 | 4.619 | 4.584 | 4.613 | 287,744 | +0.00(+0.00%) |
Apr 30, 2007 | 4.625 | 4.651 | 4.613 | 4.613 | 503,712 | -0.02(-0.41%) |
Apr 27, 2007 | 4.591 | 4.638 | 4.591 | 4.632 | 294,096 | +0.03(+0.62%) |
Apr 26, 2007 | 4.606 | 4.635 | 4.603 | 4.603 | 165,151 | +0.00(+0.07%) |
Apr 25, 2007 | 4.581 | 4.610 | 4.581 | 4.600 | 279,487 | +0.02(+0.41%) |
Apr 24, 2007 | 4.569 | 4.581 | 4.553 | 4.581 | 119,734 | +0.02(+0.41%) |
Apr 23, 2007 | 4.566 | 4.578 | 4.556 | 4.562 | 235,023 | -0.00(-0.07%) |
Apr 20, 2007 | 4.562 | 4.600 | 4.556 | 4.566 | 361,427 | +0.03(+0.55%) |
Apr 19, 2007 | 4.521 | 4.550 | 4.521 | 4.540 | 171,503 | -0.01(-0.14%) |
Apr 18, 2007 | 4.518 | 4.556 | 4.518 | 4.547 | 152,447 | +0.00(+0.00%) |
Apr 17, 2007 | 4.540 | 4.553 | 4.531 | 4.547 | 199,769 | +0.01(+0.21%) |
Apr 16, 2007 | 4.528 | 4.559 | 4.528 | 4.537 | 329,350 | +0.02(+0.49%) |
Apr 13, 2007 | 4.512 | 4.515 | 4.480 | 4.515 | 326,491 | +0.03(+0.56%) |
Apr 12, 2007 | 4.446 | 4.490 | 4.443 | 4.490 | 593,275 | +0.03(+0.71%) |
Apr 11, 2007 | 4.487 | 4.493 | 4.449 | 4.458 | 322,998 | -0.03(-0.63%) |
Apr 10, 2007 | 4.471 | 4.490 | 4.465 | 4.487 | 154,988 | +0.02(+0.35%) |
Apr 09, 2007 | 4.474 | 4.493 | 4.449 | 4.471 | 437,016 | +0.03(+0.71%) |
Apr 05, 2007 | 4.430 | 4.443 | 4.427 | 4.440 | 136,885 | +0.00(+0.07%) |
Apr 04, 2007 | 4.427 | 4.440 | 4.421 | 4.436 | 248,680 | +0.01(+0.21%) |
Apr 03, 2007 | 4.411 | 4.436 | 4.408 | 4.427 | 341,736 | +0.03(+0.79%) |