Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.967 | 4.100 | 3.915 | 4.100 | 221,402 | +0.13(+3.33%) |
Jun 28, 2007 | 3.802 | 4.027 | 3.802 | 3.967 | 189,341 | +0.07(+1.70%) |
Jun 27, 2007 | 4.060 | 4.060 | 3.802 | 3.901 | 518,270 | -0.18(-4.38%) |
Jun 26, 2007 | 4.391 | 4.398 | 4.034 | 4.080 | 564,698 | -0.39(-8.73%) |
Jun 25, 2007 | 4.688 | 4.794 | 4.463 | 4.470 | 602,052 | -0.11(-2.31%) |
Jun 22, 2007 | 4.953 | 4.887 | 4.556 | 4.576 | 1,858,332 | -0.18(-3.76%) |
Jun 21, 2007 | 4.602 | 4.754 | 4.430 | 4.754 | 352,369 | +0.38(+8.77%) |
Jun 20, 2007 | 4.457 | 4.834 | 4.371 | 4.371 | 539,745 | -0.05(-1.20%) |
Jun 19, 2007 | 4.067 | 4.430 | 3.967 | 4.424 | 471,691 | +0.38(+9.31%) |
Jun 18, 2007 | 4.100 | 4.113 | 3.987 | 4.047 | 128,698 | -0.02(-0.49%) |
Jun 15, 2007 | 4.120 | 4.139 | 4.060 | 4.067 | 143,065 | +0.01(+0.16%) |
Jun 14, 2007 | 4.120 | 4.133 | 3.967 | 4.060 | 169,984 | -0.06(-1.44%) |
Jun 13, 2007 | 4.034 | 4.179 | 4.034 | 4.120 | 78,035 | +0.07(+1.80%) |
Jun 12, 2007 | 4.133 | 4.212 | 4.034 | 4.047 | 185,107 | -0.07(-1.61%) |
Jun 11, 2007 | 4.034 | 4.166 | 4.034 | 4.113 | 92,856 | +0.05(+1.14%) |
Jun 08, 2007 | 4.205 | 4.205 | 3.941 | 4.067 | 117,658 | -0.13(-3.15%) |
Jun 07, 2007 | 4.298 | 4.344 | 3.967 | 4.199 | 171,798 | -0.10(-2.31%) |
Jun 06, 2007 | 4.384 | 4.444 | 4.232 | 4.298 | 246,507 | -0.06(-1.37%) |
Jun 05, 2007 | 4.100 | 4.377 | 4.093 | 4.358 | 275,392 | +0.26(+6.46%) |
Jun 04, 2007 | 4.073 | 4.126 | 3.736 | 4.093 | 459,441 | +0.07(+1.64%) |
Jun 01, 2007 | 4.186 | 4.298 | 3.967 | 4.027 | 155,617 | -0.11(-2.72%) |
May 31, 2007 | 4.344 | 4.437 | 3.901 | 4.139 | 460,651 | -0.14(-3.25%) |
May 30, 2007 | 4.444 | 4.444 | 4.232 | 4.278 | 244,390 | -0.22(-4.85%) |
May 29, 2007 | 4.496 | 4.563 | 4.364 | 4.496 | 173,765 | +0.08(+1.80%) |
May 25, 2007 | 4.444 | 4.596 | 4.364 | 4.417 | 254,220 | +0.00(+0.00%) |
May 24, 2007 | 4.629 | 4.629 | 4.298 | 4.417 | 473,657 | -0.21(-4.57%) |
May 23, 2007 | 4.748 | 4.900 | 4.629 | 4.629 | 510,406 | +0.00(+0.00%) |
May 22, 2007 | 4.430 | 4.787 | 4.430 | 4.629 | 1,120,020 | +0.20(+4.48%) |
May 21, 2007 | 4.100 | 4.457 | 4.067 | 4.430 | 411,803 | +0.34(+8.24%) |
May 18, 2007 | 4.305 | 4.470 | 3.921 | 4.093 | 691,127 | -0.28(-6.50%) |
May 17, 2007 | 4.245 | 4.629 | 4.146 | 4.377 | 867,917 | +0.23(+5.58%) |
May 16, 2007 | 3.432 | 4.278 | 3.432 | 4.146 | 1,276,242 | +0.77(+22.70%) |
May 15, 2007 | 3.967 | 3.802 | 3.220 | 3.379 | 741,941 | +0.73(+27.75%) |
May 14, 2007 | 2.638 | 2.645 | 2.599 | 2.645 | 6,654 | +0.00(+0.00%) |
May 11, 2007 | 2.645 | 2.678 | 2.612 | 2.645 | 30,699 | +0.01(+0.50%) |
May 10, 2007 | 2.645 | 2.645 | 2.546 | 2.632 | 19,055 | -0.05(-1.73%) |
May 09, 2007 | 2.612 | 2.678 | 2.552 | 2.678 | 36,446 | +0.07(+2.53%) |
May 08, 2007 | 2.612 | 2.711 | 2.493 | 2.612 | 92,251 | -0.03(-1.00%) |
May 07, 2007 | 2.678 | 2.711 | 2.513 | 2.638 | 73,952 | +0.00(+0.00%) |
May 04, 2007 | 2.943 | 2.943 | 2.498 | 2.638 | 555,322 | -0.36(-11.92%) |
May 03, 2007 | 3.009 | 3.121 | 2.810 | 2.995 | 111,003 | -0.03(-1.09%) |
May 02, 2007 | 3.095 | 3.095 | 2.777 | 3.028 | 97,998 | -0.08(-2.55%) |
May 01, 2007 | 3.227 | 3.306 | 2.982 | 3.108 | 151,231 | -0.12(-3.69%) |