Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.059 | 5.083 | 5.059 | 5.083 | 17,117 | +0.00(+0.00%) |
Jun 28, 2007 | 5.083 | 5.083 | 5.083 | 5.083 | 1,245 | +0.03(+0.58%) |
Jun 27, 2007 | 5.035 | 5.097 | 5.035 | 5.054 | 5,624 | +0.02(+0.37%) |
Jun 26, 2007 | 5.059 | 5.071 | 5.035 | 5.035 | 5,292 | -0.05(-1.08%) |
Jun 25, 2007 | 5.094 | 5.097 | 5.090 | 5.090 | 8,094 | +0.05(+1.09%) |
Jun 22, 2007 | 5.102 | 5.102 | 5.035 | 5.035 | 10,421 | -0.07(-1.32%) |
Jun 21, 2007 | 5.102 | 5.102 | 5.094 | 5.102 | 666 | -0.02(-0.47%) |
Jun 20, 2007 | 5.107 | 5.126 | 5.102 | 5.126 | 47,737 | -0.03(-0.65%) |
Jun 19, 2007 | 5.064 | 5.160 | 5.059 | 5.160 | 5,188 | +0.10(+2.00%) |
Jun 18, 2007 | 5.083 | 5.083 | 5.059 | 5.059 | 2,490 | +0.00(+0.00%) |
Jun 15, 2007 | 5.131 | 5.131 | 5.059 | 5.059 | 5,811 | -0.07(-1.41%) |
Jun 14, 2007 | 5.131 | 5.131 | 5.131 | 5.131 | 207 | -0.02(-0.37%) |
Jun 13, 2007 | 5.059 | 5.150 | 5.059 | 5.150 | 22,000 | +0.09(+1.81%) |
Jun 12, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 207 | +0.01(+0.19%) |
Jun 11, 2007 | 5.059 | 5.059 | 5.011 | 5.049 | 3,385 | -0.08(-1.50%) |
Jun 08, 2007 | 5.126 | 5.131 | 5.126 | 5.126 | 622 | +0.07(+1.33%) |
Jun 07, 2007 | 5.059 | 5.064 | 5.059 | 5.059 | 9,626 | +0.00(+0.00%) |
Jun 06, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 3,331 | -0.05(-1.02%) |
Jun 05, 2007 | 5.160 | 5.160 | 5.107 | 5.111 | 3,362 | -0.04(-0.86%) |
Jun 04, 2007 | 5.112 | 5.155 | 5.083 | 5.155 | 7,461 | +0.05(+0.94%) |
Jun 01, 2007 | 5.059 | 5.112 | 5.059 | 5.107 | 2,179 | +0.05(+0.95%) |
May 31, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 0 | +0.00(+0.00%) |
May 30, 2007 | 5.059 | 5.064 | 5.059 | 5.059 | 6,467 | -0.01(-0.16%) |
May 29, 2007 | 5.059 | 5.067 | 5.059 | 5.067 | 5,157 | +0.01(+0.16%) |
May 25, 2007 | 5.059 | 5.073 | 5.059 | 5.059 | 5,180 | +0.00(+0.00%) |
May 24, 2007 | 5.076 | 5.076 | 5.059 | 5.059 | 10,873 | +0.05(+1.06%) |
May 23, 2007 | 5.097 | 5.097 | 5.006 | 5.006 | 1,600 | -0.15(-2.99%) |
May 22, 2007 | 5.128 | 5.160 | 5.128 | 5.160 | 3,632 | +0.06(+1.21%) |
May 21, 2007 | 5.073 | 5.098 | 5.064 | 5.098 | 4,252 | +0.02(+0.46%) |
May 18, 2007 | 5.117 | 5.122 | 5.064 | 5.075 | 2,698 | -0.01(-0.18%) |
May 17, 2007 | 5.059 | 5.084 | 5.059 | 5.084 | 3,839 | +0.03(+0.50%) |
May 16, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 2,905 | +0.00(+0.00%) |
May 15, 2007 | 5.081 | 5.083 | 5.059 | 5.059 | 6,116 | -0.00(-0.10%) |
May 14, 2007 | 5.155 | 5.155 | 5.064 | 5.064 | 1,037 | -0.04(-0.85%) |
May 11, 2007 | 5.160 | 5.160 | 5.107 | 5.107 | 2,092 | +0.05(+0.95%) |
May 10, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 1,660 | +0.00(+0.00%) |
May 08, 2007 | 5.064 | 5.087 | 5.059 | 5.059 | 1,419 | -0.00(-0.10%) |
May 07, 2007 | 5.160 | 5.160 | 5.064 | 5.064 | 975 | -0.04(-0.85%) |
May 04, 2007 | 5.107 | 5.107 | 5.107 | 5.107 | 361 | -0.05(-1.03%) |
May 03, 2007 | 5.059 | 5.160 | 5.059 | 5.160 | 41,075 | +0.10(+2.00%) |
May 02, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 1,867 | +0.00(+0.00%) |
May 01, 2007 | 5.059 | 5.107 | 5.059 | 5.059 | 7,685 | -0.01(-0.12%) |
Apr 30, 2007 | 5.102 | 5.107 | 5.059 | 5.065 | 2,905 | -0.02(-0.45%) |
Apr 27, 2007 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.088 | 5.088 | 5.088 | 5.088 | 207 | +0.03(+0.57%) |
Apr 25, 2007 | 5.160 | 5.160 | 5.059 | 5.059 | 3,733 | -0.07(-1.41%) |
Apr 24, 2007 | 5.160 | 5.160 | 5.131 | 5.131 | 871 | +0.06(+1.24%) |
Apr 23, 2007 | 5.069 | 5.069 | 5.069 | 5.069 | 207 | -0.09(-1.68%) |
Apr 20, 2007 | 5.146 | 5.155 | 5.059 | 5.155 | 1,867 | +0.09(+1.81%) |
Apr 19, 2007 | 5.131 | 5.131 | 5.059 | 5.064 | 1,666 | -0.10(-1.87%) |
Apr 18, 2007 | 5.160 | 5.160 | 5.160 | 5.160 | 2,075 | +0.04(+0.85%) |
Apr 17, 2007 | 5.102 | 5.155 | 5.102 | 5.117 | 2,025 | -0.01(-0.28%) |
Apr 16, 2007 | 5.107 | 5.131 | 5.107 | 5.131 | 1,724 | -0.03(-0.56%) |
Apr 13, 2007 | 5.059 | 5.160 | 5.059 | 5.160 | 3,777 | +0.08(+1.52%) |
Apr 12, 2007 | 5.073 | 5.131 | 5.073 | 5.083 | 3,561 | +0.01(+0.10%) |
Apr 11, 2007 | 5.155 | 5.155 | 5.078 | 5.078 | 2,905 | -0.06(-1.14%) |
Apr 10, 2007 | 5.083 | 5.146 | 5.083 | 5.136 | 1,587 | +0.08(+1.52%) |
Apr 09, 2007 | 5.059 | 5.059 | 5.059 | 5.059 | 4,997 | -0.01(-0.19%) |
Apr 05, 2007 | 5.059 | 5.069 | 5.054 | 5.069 | 21,378 | +0.03(+0.67%) |
Apr 04, 2007 | 5.035 | 5.035 | 5.035 | 5.035 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.914 | 5.093 | 4.914 | 5.035 | 4,699 | +0.09(+1.75%) |