Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.942 | 4.035 | 3.927 | 4.035 | 32,019 | +0.08(+1.95%) |
Jun 28, 2007 | 3.927 | 3.958 | 3.911 | 3.958 | 14,877 | +0.02(+0.55%) |
Jun 27, 2007 | 3.911 | 3.936 | 3.911 | 3.936 | 3,557 | +0.03(+0.87%) |
Jun 26, 2007 | 3.890 | 3.902 | 3.890 | 3.902 | 10,026 | -0.01(-0.32%) |
Jun 25, 2007 | 3.942 | 3.942 | 3.914 | 3.914 | 23,933 | -0.01(-0.32%) |
Jun 22, 2007 | 3.973 | 3.973 | 3.927 | 3.927 | 22,316 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.162 | 0.0804 | 3.911 | 19,729 | -0.00(-0.00%) |
Jun 20, 2007 | 3.880 | 3.927 | 3.880 | 3.911 | 15,847 | -0.02(-0.39%) |
Jun 19, 2007 | 3.911 | 3.927 | 3.896 | 3.927 | 26,197 | +0.00(+0.08%) |
Jun 18, 2007 | 3.921 | 3.924 | 3.911 | 3.924 | 8,085 | -0.00(-0.08%) |
Jun 15, 2007 | 3.905 | 3.927 | 3.905 | 3.927 | 3,234 | +0.02(+0.40%) |
Jun 14, 2007 | 3.896 | 3.911 | 3.896 | 3.911 | 1,940 | +0.03(+0.80%) |
Jun 13, 2007 | 3.865 | 3.880 | 3.865 | 3.880 | 2,587 | +0.03(+0.80%) |
Jun 12, 2007 | 3.834 | 3.849 | 3.818 | 3.849 | 13,260 | +0.00(+0.00%) |
Jun 11, 2007 | 3.846 | 3.849 | 3.818 | 3.849 | 15,524 | -0.01(-0.32%) |
Jun 08, 2007 | 3.865 | 3.896 | 3.862 | 3.862 | 23,610 | -0.01(-0.24%) |
Jun 07, 2007 | 3.896 | 3.896 | 3.840 | 3.871 | 23,933 | -0.03(-0.79%) |
Jun 06, 2007 | 3.896 | 3.927 | 3.896 | 3.902 | 14,877 | -0.01(-0.24%) |
Jun 05, 2007 | 3.933 | 3.933 | 3.896 | 3.911 | 39,458 | -0.05(-1.17%) |
Jun 04, 2007 | 3.927 | 3.958 | 3.927 | 3.958 | 3,557 | +0.03(+0.79%) |
Jun 01, 2007 | 3.970 | 3.970 | 3.911 | 3.927 | 32,342 | -0.05(-1.17%) |
May 31, 2007 | 3.958 | 3.973 | 3.958 | 3.973 | 5,174 | +0.00(+0.00%) |
May 30, 2007 | 3.973 | 3.973 | 3.942 | 3.973 | 6,468 | +0.02(+0.39%) |
May 29, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 76,975 | -0.02(-0.39%) |
May 25, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 3,557 | -0.02(-0.39%) |
May 24, 2007 | 3.958 | 3.989 | 3.958 | 3.989 | 1,293 | -0.02(-0.39%) |
May 23, 2007 | 4.029 | 4.035 | 3.989 | 4.004 | 14,877 | -0.02(-0.54%) |
May 22, 2007 | 4.035 | 4.035 | 4.010 | 4.026 | 2,263 | +0.00(+0.00%) |
May 21, 2007 | 4.019 | 4.026 | 4.019 | 4.026 | 2,263 | -0.01(-0.23%) |
May 18, 2007 | 3.964 | 4.035 | 3.964 | 4.035 | 10,349 | +0.08(+2.11%) |
May 17, 2007 | 3.927 | 3.951 | 3.927 | 3.951 | 970 | +0.02(+0.63%) |
May 16, 2007 | 3.880 | 3.927 | 3.880 | 3.927 | 9,702 | +0.02(+0.40%) |
May 15, 2007 | 3.914 | 3.976 | 3.911 | 3.911 | 11,319 | -0.03(-0.86%) |
May 14, 2007 | 3.945 | 3.973 | 3.945 | 3.945 | 970 | -0.04(-1.09%) |
May 11, 2007 | 4.019 | 4.019 | 3.973 | 3.989 | 23,610 | -0.05(-1.15%) |
May 10, 2007 | 3.992 | 4.035 | 3.992 | 4.035 | 6,468 | +0.00(+0.00%) |
May 09, 2007 | 4.004 | 4.050 | 4.004 | 4.035 | 2,587 | +0.02(+0.38%) |
May 08, 2007 | 3.989 | 4.019 | 3.989 | 4.019 | 970 | +0.00(+0.00%) |
May 07, 2007 | 3.961 | 4.019 | 3.961 | 4.019 | 2,910 | +0.05(+1.17%) |
May 04, 2007 | 3.973 | 4.004 | 3.945 | 3.973 | 11,966 | +0.00(+0.00%) |
May 03, 2007 | 3.945 | 3.973 | 3.945 | 3.973 | 3,881 | +0.02(+0.39%) |
May 02, 2007 | 3.930 | 3.979 | 3.896 | 3.958 | 81,827 | -0.05(-1.16%) |
May 01, 2007 | 4.016 | 4.066 | 3.995 | 4.004 | 19,405 | -0.00(-0.08%) |
Apr 30, 2007 | 4.007 | 4.007 | 4.007 | 4.007 | 3,234 | -0.01(-0.15%) |
Apr 27, 2007 | 4.013 | 4.013 | 4.013 | 4.013 | 323 | -0.01(-0.15%) |
Apr 26, 2007 | 4.013 | 4.019 | 4.013 | 4.019 | 970 | +0.00(+0.00%) |
Apr 25, 2007 | 3.942 | 4.019 | 3.942 | 4.019 | 7,438 | +0.06(+1.56%) |
Apr 24, 2007 | 3.927 | 3.958 | 3.927 | 3.958 | 4,851 | +0.04(+1.11%) |
Apr 23, 2007 | 3.896 | 3.914 | 3.874 | 3.914 | 4,204 | +0.02(+0.40%) |
Apr 20, 2007 | 3.911 | 3.958 | 3.868 | 3.899 | 25,874 | -0.01(-0.36%) |
Apr 19, 2007 | 3.955 | 3.955 | 3.899 | 3.913 | 10,996 | -0.04(-1.05%) |
Apr 18, 2007 | 3.973 | 3.973 | 3.945 | 3.955 | 17,465 | -0.01(-0.16%) |
Apr 17, 2007 | 3.942 | 3.964 | 3.942 | 3.961 | 5,821 | -0.02(-0.39%) |
Apr 16, 2007 | 3.976 | 3.989 | 3.973 | 3.976 | 7,115 | -0.01(-0.31%) |
Apr 13, 2007 | 3.958 | 4.004 | 3.942 | 3.989 | 10,996 | +0.00(+0.00%) |
Apr 12, 2007 | 3.989 | 3.989 | 3.973 | 3.989 | 18,758 | +0.00(+0.12%) |
Apr 11, 2007 | 3.973 | 3.989 | 3.967 | 3.984 | 8,085 | +0.02(+0.58%) |
Apr 10, 2007 | 3.955 | 3.989 | 3.942 | 3.961 | 16,494 | -0.02(-0.62%) |
Apr 09, 2007 | 3.973 | 3.985 | 3.942 | 3.985 | 6,791 | +0.01(+0.31%) |
Apr 05, 2007 | 3.970 | 4.001 | 3.951 | 3.973 | 11,966 | +0.02(+0.39%) |
Apr 04, 2007 | 3.967 | 3.982 | 3.948 | 3.958 | 9,055 | -0.01(-0.31%) |
Apr 03, 2007 | 3.985 | 3.985 | 3.930 | 3.970 | 24,903 | -0.02(-0.39%) |