Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.235 | 4.294 | 4.075 | 4.083 | 252,842 | -0.13(-3.01%) |
Jun 28, 2007 | 4.252 | 4.252 | 4.125 | 4.210 | 150,069 | -0.03(-0.60%) |
Jun 27, 2007 | 4.218 | 4.235 | 4.075 | 4.235 | 185,867 | +0.02(+0.40%) |
Jun 26, 2007 | 4.260 | 4.311 | 4.167 | 4.218 | 388,331 | +0.00(+0.00%) |
Jun 25, 2007 | 4.167 | 4.311 | 4.083 | 4.218 | 771,091 | +0.05(+1.21%) |
Jun 22, 2007 | 4.092 | 4.193 | 4.007 | 4.167 | 911,203 | +0.08(+1.86%) |
Jun 21, 2007 | 4.117 | 4.159 | 4.007 | 4.092 | 215,502 | -0.05(-1.22%) |
Jun 20, 2007 | 4.277 | 4.277 | 4.125 | 4.142 | 298,953 | -0.11(-2.58%) |
Jun 19, 2007 | 4.167 | 4.260 | 4.108 | 4.252 | 84,162 | +0.08(+1.82%) |
Jun 18, 2007 | 4.218 | 4.345 | 4.016 | 4.176 | 346,131 | -0.04(-1.00%) |
Jun 15, 2007 | 4.159 | 4.218 | 4.142 | 4.218 | 425,670 | +0.19(+4.82%) |
Jun 14, 2007 | 3.990 | 4.049 | 3.965 | 4.024 | 98,979 | +0.04(+1.06%) |
Jun 13, 2007 | 3.982 | 4.049 | 3.923 | 3.982 | 908,832 | +0.01(+0.21%) |
Jun 12, 2007 | 3.965 | 3.982 | 3.813 | 3.973 | 443,451 | -0.03(-0.84%) |
Jun 11, 2007 | 4.016 | 4.058 | 3.906 | 4.007 | 222,970 | -0.03(-0.63%) |
Jun 08, 2007 | 4.016 | 4.066 | 3.965 | 4.032 | 212,657 | +0.03(+0.63%) |
Jun 07, 2007 | 4.092 | 4.092 | 3.999 | 4.007 | 164,294 | -0.11(-2.66%) |
Jun 06, 2007 | 4.125 | 4.193 | 4.049 | 4.117 | 143,312 | -0.01(-0.20%) |
Jun 05, 2007 | 4.193 | 4.193 | 4.108 | 4.125 | 214,729 | -0.07(-1.61%) |
Jun 04, 2007 | 4.159 | 4.226 | 4.049 | 4.193 | 155,996 | +0.01(+0.20%) |
Jun 01, 2007 | 4.193 | 4.302 | 4.134 | 4.184 | 70,648 | +0.02(+0.40%) |
May 31, 2007 | 4.193 | 4.218 | 4.083 | 4.167 | 290,892 | +0.01(+0.20%) |
May 30, 2007 | 4.218 | 4.243 | 4.159 | 4.159 | 534,726 | -0.09(-2.18%) |
May 29, 2007 | 4.184 | 4.260 | 4.176 | 4.252 | 151,254 | +0.08(+1.82%) |
May 25, 2007 | 4.226 | 4.260 | 4.151 | 4.176 | 116,048 | -0.02(-0.40%) |
May 24, 2007 | 4.252 | 4.302 | 4.075 | 4.193 | 203,885 | -0.06(-1.39%) |
May 23, 2007 | 4.294 | 4.404 | 4.243 | 4.252 | 119,249 | -0.04(-0.98%) |
May 22, 2007 | 4.226 | 4.387 | 4.193 | 4.294 | 260,547 | +0.06(+1.39%) |
May 21, 2007 | 4.243 | 4.345 | 4.176 | 4.235 | 117,352 | -0.01(-0.20%) |
May 18, 2007 | 4.210 | 4.252 | 4.108 | 4.243 | 146,394 | +0.03(+0.80%) |
May 17, 2007 | 4.260 | 4.302 | 4.176 | 4.210 | 252,130 | -0.07(-1.58%) |
May 16, 2007 | 4.092 | 4.277 | 4.075 | 4.277 | 248,693 | +0.20(+4.97%) |
May 15, 2007 | 4.167 | 4.260 | 4.016 | 4.075 | 314,719 | -0.10(-2.42%) |
May 14, 2007 | 4.235 | 4.260 | 4.092 | 4.176 | 187,527 | -0.07(-1.59%) |
May 11, 2007 | 4.235 | 4.260 | 4.142 | 4.243 | 217,517 | +0.04(+1.00%) |
May 10, 2007 | 4.286 | 4.286 | 4.134 | 4.201 | 355,377 | -0.12(-2.73%) |
May 09, 2007 | 4.277 | 4.328 | 4.193 | 4.319 | 134,896 | +0.04(+0.99%) |
May 08, 2007 | 4.184 | 4.277 | 4.049 | 4.277 | 194,521 | +0.06(+1.40%) |
May 07, 2007 | 4.302 | 4.328 | 4.193 | 4.218 | 249,878 | -0.09(-2.15%) |
May 04, 2007 | 4.353 | 4.361 | 4.201 | 4.311 | 297,886 | -0.03(-0.58%) |
May 03, 2007 | 4.496 | 4.496 | 4.311 | 4.336 | 563,056 | -0.11(-2.47%) |
May 02, 2007 | 4.361 | 4.471 | 4.328 | 4.446 | 321,831 | +0.05(+1.15%) |
May 01, 2007 | 4.353 | 4.395 | 4.235 | 4.395 | 195,943 | +0.07(+1.56%) |
Apr 30, 2007 | 4.328 | 4.361 | 4.049 | 4.328 | 655,398 | +0.03(+0.59%) |
Apr 27, 2007 | 4.454 | 4.454 | 4.269 | 4.302 | 208,508 | -0.15(-3.41%) |
Apr 26, 2007 | 4.446 | 4.496 | 4.302 | 4.454 | 166,901 | -0.01(-0.19%) |
Apr 25, 2007 | 4.387 | 4.505 | 4.370 | 4.463 | 157,537 | +0.12(+2.72%) |
Apr 24, 2007 | 4.361 | 4.361 | 4.269 | 4.345 | 128,288 | -0.01(-0.19%) |
Apr 23, 2007 | 4.437 | 4.513 | 4.345 | 4.353 | 139,400 | -0.10(-2.27%) |
Apr 20, 2007 | 4.454 | 4.505 | 4.336 | 4.454 | 259,480 | +0.18(+4.14%) |
Apr 19, 2007 | 4.201 | 4.345 | 4.100 | 4.277 | 151,254 | +0.08(+1.81%) |
Apr 18, 2007 | 4.437 | 4.496 | 4.184 | 4.201 | 410,616 | -0.24(-5.32%) |
Apr 17, 2007 | 4.480 | 4.555 | 4.387 | 4.437 | 246,085 | -0.08(-1.68%) |
Apr 16, 2007 | 4.328 | 4.530 | 4.328 | 4.513 | 495,015 | +0.22(+5.11%) |
Apr 13, 2007 | 4.260 | 4.294 | 4.184 | 4.294 | 111,070 | +0.04(+0.99%) |
Apr 12, 2007 | 4.117 | 4.252 | 4.092 | 4.252 | 238,498 | +0.12(+2.86%) |
Apr 11, 2007 | 4.226 | 4.235 | 4.041 | 4.134 | 204,359 | -0.09(-2.20%) |
Apr 10, 2007 | 4.210 | 4.294 | 4.184 | 4.226 | 120,913 | +0.03(+0.60%) |
Apr 09, 2007 | 4.294 | 4.311 | 4.176 | 4.201 | 683,728 | -0.09(-2.16%) |
Apr 05, 2007 | 4.311 | 4.319 | 4.235 | 4.294 | 149,832 | -0.02(-0.39%) |
Apr 04, 2007 | 4.184 | 4.311 | 4.134 | 4.311 | 863,788 | +0.12(+2.82%) |
Apr 03, 2007 | 4.125 | 4.260 | 4.125 | 4.193 | 654,805 | +0.09(+2.26%) |