Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.173 | 4.195 | 4.147 | 4.195 | 608,400 | +0.04(+0.92%) |
Jun 28, 2007 | 4.134 | 4.173 | 4.134 | 4.157 | 563,298 | +0.01(+0.31%) |
Jun 27, 2007 | 4.043 | 4.150 | 4.033 | 4.144 | 788,176 | +0.07(+1.71%) |
Jun 26, 2007 | 4.071 | 4.112 | 4.043 | 4.074 | 1,192,514 | -0.03(-0.70%) |
Jun 25, 2007 | 4.147 | 4.150 | 4.068 | 4.103 | 1,101,996 | -0.06(-1.45%) |
Jun 22, 2007 | 4.188 | 4.188 | 4.144 | 4.163 | 613,446 | -0.03(-0.61%) |
Jun 21, 2007 | 4.201 | 4.207 | 4.160 | 4.188 | 626,377 | -0.01(-0.30%) |
Jun 20, 2007 | 4.223 | 4.226 | 4.185 | 4.201 | 816,562 | -0.02(-0.53%) |
Jun 19, 2007 | 4.204 | 4.223 | 4.195 | 4.223 | 517,565 | +0.00(+0.08%) |
Jun 18, 2007 | 4.264 | 4.264 | 4.204 | 4.220 | 625,431 | -0.05(-1.11%) |
Jun 15, 2007 | 4.236 | 4.277 | 4.198 | 4.268 | 490,441 | +0.05(+1.13%) |
Jun 14, 2007 | 4.185 | 4.249 | 4.185 | 4.220 | 591,053 | +0.01(+0.23%) |
Jun 13, 2007 | 4.207 | 4.223 | 4.188 | 4.211 | 554,782 | -0.07(-1.56%) |
Jun 12, 2007 | 4.239 | 4.306 | 4.239 | 4.277 | 605,561 | -0.04(-1.03%) |
Jun 11, 2007 | 4.306 | 4.353 | 4.268 | 4.322 | 500,534 | +0.02(+0.52%) |
Jun 08, 2007 | 4.255 | 4.306 | 4.201 | 4.299 | 881,218 | +0.02(+0.44%) |
Jun 07, 2007 | 4.369 | 4.375 | 4.204 | 4.280 | 1,138,582 | -0.11(-2.46%) |
Jun 06, 2007 | 4.413 | 4.413 | 4.341 | 4.388 | 645,301 | -0.03(-0.57%) |
Jun 05, 2007 | 4.394 | 4.417 | 4.388 | 4.413 | 568,029 | +0.03(+0.72%) |
Jun 04, 2007 | 4.398 | 4.417 | 4.382 | 4.382 | 715,635 | -0.02(-0.36%) |
Jun 01, 2007 | 4.398 | 4.401 | 4.360 | 4.398 | 568,975 | +0.01(+0.29%) |
May 31, 2007 | 4.404 | 4.404 | 4.375 | 4.385 | 471,202 | -0.01(-0.14%) |
May 30, 2007 | 4.363 | 4.394 | 4.350 | 4.391 | 660,440 | +0.02(+0.36%) |
May 29, 2007 | 4.331 | 4.379 | 4.331 | 4.375 | 720,050 | +0.02(+0.44%) |
May 25, 2007 | 4.347 | 4.356 | 4.322 | 4.356 | 540,905 | +0.02(+0.44%) |
May 24, 2007 | 4.360 | 4.375 | 4.320 | 4.337 | 820,346 | -0.04(-1.01%) |
May 23, 2007 | 4.350 | 4.382 | 4.350 | 4.382 | 883,426 | +0.03(+0.58%) |
May 22, 2007 | 4.360 | 4.375 | 4.347 | 4.356 | 791,645 | +0.00(+0.00%) |
May 21, 2007 | 4.391 | 4.398 | 4.344 | 4.356 | 851,571 | -0.04(-0.94%) |
May 18, 2007 | 4.433 | 4.436 | 4.391 | 4.398 | 704,596 | -0.03(-0.64%) |
May 17, 2007 | 4.429 | 4.436 | 4.413 | 4.426 | 611,238 | -0.01(-0.14%) |
May 16, 2007 | 4.445 | 4.455 | 4.423 | 4.433 | 542,797 | +0.00(+0.00%) |
May 15, 2007 | 4.433 | 4.445 | 4.426 | 4.433 | 633,001 | -0.01(-0.14%) |
May 14, 2007 | 4.448 | 4.448 | 4.426 | 4.439 | 527,658 | -0.01(-0.14%) |
May 11, 2007 | 4.442 | 4.452 | 4.417 | 4.445 | 556,675 | +0.01(+0.29%) |
May 10, 2007 | 4.467 | 4.467 | 4.417 | 4.433 | 463,317 | -0.03(-0.78%) |
May 09, 2007 | 4.461 | 4.467 | 4.448 | 4.467 | 650,347 | -0.00(-0.07%) |
May 08, 2007 | 4.458 | 4.471 | 4.455 | 4.471 | 557,305 | +0.00(+0.07%) |
May 07, 2007 | 4.458 | 4.477 | 4.455 | 4.467 | 499,272 | +0.00(+0.00%) |
May 04, 2007 | 4.483 | 4.483 | 4.458 | 4.467 | 375,637 | -0.01(-0.14%) |
May 03, 2007 | 4.474 | 4.477 | 4.455 | 4.474 | 591,684 | +0.01(+0.28%) |
May 02, 2007 | 4.455 | 4.461 | 4.448 | 4.461 | 498,326 | +0.01(+0.21%) |
May 01, 2007 | 4.423 | 4.452 | 4.420 | 4.452 | 482,872 | +0.02(+0.50%) |
Apr 30, 2007 | 4.493 | 4.493 | 4.413 | 4.429 | 493,280 | +0.00(+0.00%) |
Apr 27, 2007 | 4.436 | 4.439 | 4.420 | 4.429 | 407,807 | -0.01(-0.14%) |
Apr 26, 2007 | 4.433 | 4.439 | 4.417 | 4.436 | 572,445 | +0.00(+0.07%) |
Apr 25, 2007 | 4.433 | 4.439 | 4.407 | 4.433 | 592,630 | +0.03(+0.58%) |
Apr 24, 2007 | 4.407 | 4.407 | 4.394 | 4.407 | 615,023 | +0.00(+0.00%) |
Apr 23, 2007 | 4.391 | 4.407 | 4.391 | 4.407 | 579,699 | +0.00(+0.00%) |
Apr 20, 2007 | 4.407 | 4.417 | 4.394 | 4.407 | 588,214 | +0.00(+0.00%) |
Apr 19, 2007 | 4.385 | 4.407 | 4.375 | 4.407 | 691,664 | +0.01(+0.14%) |
Apr 18, 2007 | 4.407 | 4.423 | 4.398 | 4.401 | 677,156 | -0.01(-0.14%) |
Apr 17, 2007 | 4.439 | 4.445 | 4.398 | 4.407 | 857,879 | -0.03(-0.57%) |
Apr 16, 2007 | 4.445 | 4.452 | 4.423 | 4.433 | 648,140 | -0.02(-0.43%) |
Apr 13, 2007 | 4.442 | 4.461 | 4.439 | 4.452 | 607,769 | +0.00(+0.00%) |
Apr 12, 2007 | 4.442 | 4.458 | 4.439 | 4.452 | 348,828 | -0.01(-0.14%) |
Apr 11, 2007 | 4.458 | 4.461 | 4.439 | 4.458 | 399,292 | +0.00(+0.00%) |
Apr 10, 2007 | 4.448 | 4.458 | 4.439 | 4.458 | 572,129 | +0.00(+0.07%) |
Apr 09, 2007 | 4.471 | 4.471 | 4.433 | 4.455 | 656,655 | -0.01(-0.21%) |
Apr 05, 2007 | 4.464 | 4.471 | 4.448 | 4.464 | 586,322 | -0.00(-0.07%) |
Apr 04, 2007 | 4.455 | 4.474 | 4.452 | 4.467 | 429,570 | +0.01(+0.21%) |
Apr 03, 2007 | 4.445 | 4.474 | 4.445 | 4.458 | 607,138 | -0.01(-0.14%) |