Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.640 | 3.654 | 3.564 | 3.570 | 257,280 | -0.05(-1.36%) |
Jun 28, 2007 | 3.556 | 3.676 | 3.553 | 3.619 | 188,431 | +0.04(+1.20%) |
Jun 27, 2007 | 3.497 | 3.587 | 3.445 | 3.576 | 126,536 | +0.06(+1.66%) |
Jun 26, 2007 | 3.516 | 3.562 | 3.500 | 3.518 | 255,189 | +0.01(+0.36%) |
Jun 25, 2007 | 3.483 | 3.624 | 3.388 | 3.505 | 430,293 | -0.03(-0.85%) |
Jun 22, 2007 | 3.464 | 3.535 | 3.418 | 3.535 | 1,743,255 | +0.06(+1.73%) |
Jun 21, 2007 | 3.451 | 3.511 | 3.451 | 3.475 | 103,425 | +0.00(+0.00%) |
Jun 20, 2007 | 3.529 | 3.529 | 3.454 | 3.475 | 228,022 | -0.05(-1.44%) |
Jun 19, 2007 | 3.463 | 3.527 | 3.458 | 3.526 | 355,614 | +0.05(+1.32%) |
Jun 18, 2007 | 3.483 | 3.508 | 3.470 | 3.480 | 152,225 | -0.02(-0.63%) |
Jun 15, 2007 | 3.545 | 3.557 | 3.472 | 3.502 | 421,305 | +0.03(+0.82%) |
Jun 14, 2007 | 3.496 | 3.504 | 3.473 | 3.473 | 63,164 | -0.03(-0.77%) |
Jun 13, 2007 | 3.499 | 3.505 | 3.475 | 3.500 | 107,379 | +0.02(+0.50%) |
Jun 12, 2007 | 3.483 | 3.519 | 3.467 | 3.483 | 175,596 | -0.01(-0.32%) |
Jun 11, 2007 | 3.488 | 3.523 | 3.477 | 3.494 | 294,660 | -0.01(-0.27%) |
Jun 08, 2007 | 3.483 | 3.515 | 3.473 | 3.504 | 155,674 | +0.03(+0.82%) |
Jun 07, 2007 | 3.483 | 3.489 | 3.472 | 3.475 | 112,798 | -0.01(-0.27%) |
Jun 06, 2007 | 3.466 | 3.518 | 3.466 | 3.485 | 211,934 | +0.00(+0.05%) |
Jun 05, 2007 | 3.505 | 3.523 | 3.467 | 3.483 | 326,754 | -0.02(-0.68%) |
Jun 04, 2007 | 3.524 | 3.540 | 3.505 | 3.507 | 84,760 | -0.04(-1.12%) |
Jun 01, 2007 | 3.542 | 3.570 | 3.507 | 3.546 | 123,618 | +0.02(+0.45%) |
May 31, 2007 | 3.561 | 3.561 | 3.494 | 3.530 | 98,213 | -0.01(-0.31%) |
May 30, 2007 | 3.478 | 3.561 | 3.478 | 3.542 | 119,525 | +0.03(+0.86%) |
May 29, 2007 | 3.491 | 3.515 | 3.454 | 3.511 | 169,109 | +0.03(+0.86%) |
May 25, 2007 | 3.483 | 3.500 | 3.461 | 3.481 | 169,305 | +0.00(+0.05%) |
May 24, 2007 | 3.491 | 3.497 | 3.443 | 3.480 | 340,398 | -0.02(-0.45%) |
May 23, 2007 | 3.535 | 3.537 | 3.483 | 3.496 | 176,177 | -0.04(-1.03%) |
May 22, 2007 | 3.488 | 3.545 | 3.483 | 3.532 | 76,390 | +0.02(+0.68%) |
May 21, 2007 | 3.516 | 3.551 | 3.507 | 3.508 | 90,059 | -0.02(-0.54%) |
May 18, 2007 | 3.483 | 3.587 | 3.448 | 3.527 | 197,899 | +0.05(+1.55%) |
May 17, 2007 | 3.488 | 3.511 | 3.466 | 3.473 | 161,289 | -0.01(-0.27%) |
May 16, 2007 | 3.483 | 3.538 | 3.448 | 3.483 | 243,933 | +0.02(+0.50%) |
May 15, 2007 | 3.510 | 3.513 | 3.451 | 3.466 | 326,400 | -0.03(-0.95%) |
May 14, 2007 | 3.573 | 3.633 | 3.497 | 3.499 | 170,492 | -0.10(-2.86%) |
May 11, 2007 | 3.532 | 3.603 | 3.532 | 3.602 | 123,170 | +0.09(+2.71%) |
May 10, 2007 | 3.591 | 3.602 | 3.507 | 3.507 | 227,422 | -0.11(-3.15%) |
May 09, 2007 | 3.633 | 3.719 | 3.602 | 3.621 | 53,879 | -0.01(-0.17%) |
May 08, 2007 | 3.649 | 3.660 | 3.570 | 3.627 | 252,978 | -0.05(-1.29%) |
May 07, 2007 | 3.720 | 3.720 | 3.633 | 3.675 | 119,841 | -0.05(-1.23%) |
May 04, 2007 | 3.706 | 3.720 | 3.667 | 3.720 | 142,833 | +0.02(+0.64%) |
May 03, 2007 | 3.744 | 3.744 | 3.676 | 3.697 | 134,489 | -0.05(-1.23%) |
May 02, 2007 | 3.540 | 3.815 | 3.527 | 3.743 | 761,639 | +0.20(+5.54%) |
May 01, 2007 | 3.510 | 3.575 | 3.489 | 3.546 | 297,730 | +0.06(+1.73%) |
Apr 30, 2007 | 3.638 | 3.649 | 3.469 | 3.486 | 257,558 | -0.16(-4.43%) |
Apr 27, 2007 | 3.670 | 3.690 | 3.622 | 3.648 | 176,828 | -0.05(-1.29%) |
Apr 26, 2007 | 3.688 | 3.703 | 3.632 | 3.695 | 216,015 | -0.01(-0.21%) |
Apr 25, 2007 | 3.611 | 3.749 | 3.611 | 3.703 | 179,904 | +0.08(+2.32%) |
Apr 24, 2007 | 3.568 | 3.629 | 3.561 | 3.619 | 221,548 | +0.04(+1.15%) |
Apr 23, 2007 | 3.678 | 3.678 | 3.562 | 3.578 | 276,779 | -0.10(-2.84%) |
Apr 20, 2007 | 3.703 | 3.705 | 3.619 | 3.682 | 352,329 | +0.05(+1.48%) |
Apr 19, 2007 | 3.644 | 3.679 | 3.595 | 3.629 | 314,608 | -0.08(-2.18%) |
Apr 18, 2007 | 3.622 | 3.758 | 3.586 | 3.709 | 366,162 | +0.10(+2.76%) |
Apr 17, 2007 | 3.599 | 3.625 | 3.534 | 3.610 | 211,113 | +0.00(+0.04%) |
Apr 16, 2007 | 3.507 | 3.610 | 3.497 | 3.608 | 162,609 | +0.13(+3.64%) |
Apr 13, 2007 | 3.405 | 3.488 | 3.405 | 3.481 | 72,626 | -0.03(-0.72%) |
Apr 12, 2007 | 3.440 | 3.513 | 3.435 | 3.507 | 126,959 | +0.06(+1.61%) |
Apr 11, 2007 | 3.445 | 3.456 | 3.380 | 3.451 | 606,925 | +0.02(+0.65%) |
Apr 10, 2007 | 3.467 | 3.489 | 3.404 | 3.429 | 620,278 | -0.04(-1.05%) |
Apr 09, 2007 | 3.492 | 3.554 | 3.456 | 3.466 | 214,947 | -0.05(-1.31%) |
Apr 05, 2007 | 3.513 | 3.562 | 3.467 | 3.511 | 142,454 | +0.02(+0.54%) |
Apr 04, 2007 | 3.562 | 3.594 | 3.439 | 3.492 | 297,092 | -0.09(-2.48%) |
Apr 03, 2007 | 3.504 | 3.594 | 3.504 | 3.581 | 190,332 | +0.10(+2.96%) |