Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.171 | 4.194 | 4.146 | 4.194 | 608,566 | +0.04(+0.92%) |
Jun 28, 2007 | 4.133 | 4.171 | 4.133 | 4.156 | 563,452 | +0.01(+0.31%) |
Jun 27, 2007 | 4.041 | 4.149 | 4.032 | 4.143 | 788,392 | +0.07(+1.71%) |
Jun 26, 2007 | 4.070 | 4.111 | 4.041 | 4.073 | 1,192,841 | -0.03(-0.70%) |
Jun 25, 2007 | 4.146 | 4.149 | 4.067 | 4.102 | 1,102,297 | -0.06(-1.45%) |
Jun 22, 2007 | 4.187 | 4.187 | 4.143 | 4.162 | 613,614 | -0.03(-0.61%) |
Jun 21, 2007 | 4.200 | 4.206 | 4.159 | 4.187 | 626,549 | -0.01(-0.30%) |
Jun 20, 2007 | 4.222 | 4.225 | 4.184 | 4.200 | 816,785 | -0.02(-0.53%) |
Jun 19, 2007 | 4.203 | 4.222 | 4.194 | 4.222 | 517,707 | +0.00(+0.08%) |
Jun 18, 2007 | 4.263 | 4.263 | 4.203 | 4.219 | 625,602 | -0.05(-1.11%) |
Jun 15, 2007 | 4.235 | 4.276 | 4.197 | 4.266 | 490,576 | +0.05(+1.13%) |
Jun 14, 2007 | 4.184 | 4.247 | 4.184 | 4.219 | 591,215 | +0.01(+0.23%) |
Jun 13, 2007 | 4.206 | 4.222 | 4.187 | 4.209 | 554,934 | -0.07(-1.56%) |
Jun 12, 2007 | 4.238 | 4.305 | 4.238 | 4.276 | 605,727 | -0.04(-1.03%) |
Jun 11, 2007 | 4.305 | 4.352 | 4.266 | 4.320 | 500,671 | +0.02(+0.52%) |
Jun 08, 2007 | 4.254 | 4.305 | 4.200 | 4.298 | 881,459 | +0.02(+0.44%) |
Jun 07, 2007 | 4.368 | 4.374 | 4.203 | 4.279 | 1,138,893 | -0.11(-2.46%) |
Jun 06, 2007 | 4.412 | 4.412 | 4.339 | 4.387 | 645,478 | -0.03(-0.57%) |
Jun 05, 2007 | 4.393 | 4.415 | 4.387 | 4.412 | 568,184 | +0.03(+0.72%) |
Jun 04, 2007 | 4.396 | 4.415 | 4.381 | 4.381 | 715,831 | -0.02(-0.36%) |
Jun 01, 2007 | 4.396 | 4.400 | 4.358 | 4.396 | 569,131 | +0.01(+0.29%) |
May 31, 2007 | 4.403 | 4.403 | 4.374 | 4.384 | 471,331 | -0.01(-0.14%) |
May 30, 2007 | 4.362 | 4.393 | 4.349 | 4.390 | 660,621 | +0.02(+0.36%) |
May 29, 2007 | 4.330 | 4.377 | 4.330 | 4.374 | 720,247 | +0.02(+0.44%) |
May 25, 2007 | 4.346 | 4.355 | 4.320 | 4.355 | 541,053 | +0.02(+0.44%) |
May 24, 2007 | 4.358 | 4.374 | 4.319 | 4.336 | 820,571 | -0.04(-1.01%) |
May 23, 2007 | 4.349 | 4.381 | 4.349 | 4.381 | 883,668 | +0.03(+0.58%) |
May 22, 2007 | 4.358 | 4.374 | 4.346 | 4.355 | 791,862 | +0.00(+0.00%) |
May 21, 2007 | 4.390 | 4.396 | 4.343 | 4.355 | 851,804 | -0.04(-0.94%) |
May 18, 2007 | 4.431 | 4.434 | 4.390 | 4.396 | 704,789 | -0.03(-0.64%) |
May 17, 2007 | 4.428 | 4.434 | 4.412 | 4.425 | 611,406 | -0.01(-0.14%) |
May 16, 2007 | 4.444 | 4.453 | 4.422 | 4.431 | 542,946 | +0.00(+0.00%) |
May 15, 2007 | 4.431 | 4.444 | 4.425 | 4.431 | 633,174 | -0.01(-0.14%) |
May 14, 2007 | 4.447 | 4.447 | 4.425 | 4.438 | 527,803 | -0.01(-0.14%) |
May 11, 2007 | 4.441 | 4.450 | 4.415 | 4.444 | 556,827 | +0.01(+0.29%) |
May 10, 2007 | 4.466 | 4.466 | 4.415 | 4.431 | 463,444 | -0.03(-0.78%) |
May 09, 2007 | 4.460 | 4.466 | 4.447 | 4.466 | 650,526 | -0.00(-0.07%) |
May 08, 2007 | 4.457 | 4.469 | 4.453 | 4.469 | 557,458 | +0.00(+0.07%) |
May 07, 2007 | 4.457 | 4.476 | 4.453 | 4.466 | 499,409 | +0.00(+0.00%) |
May 04, 2007 | 4.482 | 4.482 | 4.457 | 4.466 | 375,740 | -0.01(-0.14%) |
May 03, 2007 | 4.473 | 4.476 | 4.453 | 4.473 | 591,846 | +0.01(+0.28%) |
May 02, 2007 | 4.453 | 4.460 | 4.447 | 4.460 | 498,463 | +0.01(+0.21%) |
May 01, 2007 | 4.422 | 4.450 | 4.419 | 4.450 | 483,004 | +0.02(+0.50%) |
Apr 30, 2007 | 4.492 | 4.492 | 4.412 | 4.428 | 493,415 | +0.00(+0.00%) |
Apr 27, 2007 | 4.434 | 4.438 | 4.419 | 4.428 | 407,919 | -0.01(-0.14%) |
Apr 26, 2007 | 4.431 | 4.438 | 4.415 | 4.434 | 572,601 | +0.00(+0.07%) |
Apr 25, 2007 | 4.431 | 4.438 | 4.406 | 4.431 | 592,792 | +0.03(+0.58%) |
Apr 24, 2007 | 4.406 | 4.406 | 4.393 | 4.406 | 615,191 | +0.00(+0.00%) |
Apr 23, 2007 | 4.390 | 4.406 | 4.390 | 4.406 | 579,857 | +0.00(+0.00%) |
Apr 20, 2007 | 4.406 | 4.415 | 4.393 | 4.406 | 588,375 | +0.00(+0.00%) |
Apr 19, 2007 | 4.384 | 4.406 | 4.374 | 4.406 | 691,854 | +0.01(+0.14%) |
Apr 18, 2007 | 4.406 | 4.422 | 4.396 | 4.400 | 677,342 | -0.01(-0.14%) |
Apr 17, 2007 | 4.438 | 4.444 | 4.396 | 4.406 | 858,113 | -0.03(-0.57%) |
Apr 16, 2007 | 4.444 | 4.450 | 4.422 | 4.431 | 648,317 | -0.02(-0.43%) |
Apr 13, 2007 | 4.441 | 4.460 | 4.438 | 4.450 | 607,935 | +0.00(+0.00%) |
Apr 12, 2007 | 4.441 | 4.457 | 4.438 | 4.450 | 348,924 | -0.01(-0.14%) |
Apr 11, 2007 | 4.457 | 4.460 | 4.438 | 4.457 | 399,401 | +0.00(+0.00%) |
Apr 10, 2007 | 4.447 | 4.457 | 4.438 | 4.457 | 572,286 | +0.00(+0.07%) |
Apr 09, 2007 | 4.469 | 4.469 | 4.431 | 4.453 | 656,835 | -0.01(-0.21%) |
Apr 05, 2007 | 4.463 | 4.469 | 4.447 | 4.463 | 586,482 | -0.00(-0.07%) |
Apr 04, 2007 | 4.453 | 4.473 | 4.450 | 4.466 | 429,687 | +0.01(+0.21%) |
Apr 03, 2007 | 4.444 | 4.473 | 4.444 | 4.457 | 607,304 | -0.01(-0.14%) |