Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.145 | 4.167 | 4.120 | 4.167 | 612,451 | +0.04(+0.92%) |
Jun 28, 2007 | 4.107 | 4.145 | 4.107 | 4.129 | 567,049 | +0.01(+0.31%) |
Jun 27, 2007 | 4.016 | 4.123 | 4.006 | 4.117 | 793,425 | +0.07(+1.71%) |
Jun 26, 2007 | 4.044 | 4.085 | 4.016 | 4.047 | 1,200,456 | -0.03(-0.70%) |
Jun 25, 2007 | 4.120 | 4.123 | 4.041 | 4.076 | 1,109,334 | -0.06(-1.45%) |
Jun 22, 2007 | 4.161 | 4.161 | 4.117 | 4.135 | 617,531 | -0.03(-0.61%) |
Jun 21, 2007 | 4.173 | 4.180 | 4.132 | 4.161 | 630,549 | -0.01(-0.30%) |
Jun 20, 2007 | 4.195 | 4.198 | 4.158 | 4.173 | 822,000 | -0.02(-0.53%) |
Jun 19, 2007 | 4.176 | 4.195 | 4.167 | 4.195 | 521,012 | +0.00(+0.08%) |
Jun 18, 2007 | 4.236 | 4.236 | 4.176 | 4.192 | 629,596 | -0.05(-1.11%) |
Jun 15, 2007 | 4.208 | 4.249 | 4.170 | 4.239 | 493,708 | +0.05(+1.13%) |
Jun 14, 2007 | 4.158 | 4.221 | 4.158 | 4.192 | 594,989 | +0.01(+0.23%) |
Jun 13, 2007 | 4.180 | 4.195 | 4.161 | 4.183 | 558,477 | -0.07(-1.56%) |
Jun 12, 2007 | 4.211 | 4.277 | 4.211 | 4.249 | 609,594 | -0.04(-1.03%) |
Jun 11, 2007 | 4.277 | 4.324 | 4.239 | 4.293 | 503,867 | +0.02(+0.52%) |
Jun 08, 2007 | 4.227 | 4.277 | 4.173 | 4.271 | 887,086 | +0.02(+0.44%) |
Jun 07, 2007 | 4.340 | 4.346 | 4.176 | 4.252 | 1,146,164 | -0.11(-2.46%) |
Jun 06, 2007 | 4.384 | 4.384 | 4.312 | 4.359 | 649,599 | -0.03(-0.57%) |
Jun 05, 2007 | 4.365 | 4.387 | 4.359 | 4.384 | 571,812 | +0.03(+0.72%) |
Jun 04, 2007 | 4.369 | 4.387 | 4.353 | 4.353 | 720,400 | -0.02(-0.36%) |
Jun 01, 2007 | 4.369 | 4.372 | 4.331 | 4.369 | 572,764 | +0.01(+0.29%) |
May 31, 2007 | 4.375 | 4.375 | 4.346 | 4.356 | 474,340 | -0.01(-0.14%) |
May 30, 2007 | 4.334 | 4.365 | 4.321 | 4.362 | 664,838 | +0.02(+0.36%) |
May 29, 2007 | 4.302 | 4.350 | 4.302 | 4.346 | 724,845 | +0.02(+0.44%) |
May 25, 2007 | 4.318 | 4.328 | 4.293 | 4.328 | 544,507 | +0.02(+0.44%) |
May 24, 2007 | 4.331 | 4.346 | 4.291 | 4.309 | 825,810 | -0.04(-1.01%) |
May 23, 2007 | 4.321 | 4.353 | 4.321 | 4.353 | 889,309 | +0.03(+0.58%) |
May 22, 2007 | 4.331 | 4.346 | 4.318 | 4.328 | 796,917 | +0.00(+0.00%) |
May 21, 2007 | 4.362 | 4.369 | 4.315 | 4.328 | 857,242 | -0.04(-0.94%) |
May 18, 2007 | 4.403 | 4.406 | 4.362 | 4.369 | 709,288 | -0.03(-0.64%) |
May 17, 2007 | 4.400 | 4.406 | 4.384 | 4.397 | 615,309 | -0.01(-0.14%) |
May 16, 2007 | 4.416 | 4.425 | 4.394 | 4.403 | 546,412 | +0.00(+0.00%) |
May 15, 2007 | 4.403 | 4.416 | 4.397 | 4.403 | 637,216 | -0.01(-0.14%) |
May 14, 2007 | 4.419 | 4.419 | 4.397 | 4.409 | 531,172 | -0.01(-0.14%) |
May 11, 2007 | 4.413 | 4.422 | 4.387 | 4.416 | 560,382 | +0.01(+0.29%) |
May 10, 2007 | 4.438 | 4.438 | 4.387 | 4.403 | 466,403 | -0.03(-0.78%) |
May 09, 2007 | 4.432 | 4.438 | 4.419 | 4.438 | 654,679 | -0.00(-0.07%) |
May 08, 2007 | 4.428 | 4.441 | 4.425 | 4.441 | 561,017 | +0.00(+0.07%) |
May 07, 2007 | 4.428 | 4.447 | 4.425 | 4.438 | 502,597 | +0.00(+0.00%) |
May 04, 2007 | 4.454 | 4.454 | 4.428 | 4.438 | 378,139 | -0.01(-0.14%) |
May 03, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 595,624 | +0.01(+0.28%) |
May 02, 2007 | 4.425 | 4.432 | 4.419 | 4.432 | 501,645 | +0.01(+0.21%) |
May 01, 2007 | 4.394 | 4.422 | 4.391 | 4.422 | 486,088 | +0.02(+0.50%) |
Apr 30, 2007 | 4.463 | 4.463 | 4.384 | 4.400 | 496,565 | +0.00(+0.00%) |
Apr 27, 2007 | 4.406 | 4.409 | 4.391 | 4.400 | 410,523 | -0.01(-0.14%) |
Apr 26, 2007 | 4.403 | 4.409 | 4.387 | 4.406 | 576,257 | +0.00(+0.07%) |
Apr 25, 2007 | 4.403 | 4.409 | 4.378 | 4.403 | 596,577 | +0.03(+0.58%) |
Apr 24, 2007 | 4.378 | 4.378 | 4.365 | 4.378 | 619,119 | +0.00(+0.00%) |
Apr 23, 2007 | 4.362 | 4.378 | 4.362 | 4.378 | 583,559 | +0.00(+0.00%) |
Apr 20, 2007 | 4.378 | 4.387 | 4.365 | 4.378 | 592,132 | +0.00(+0.00%) |
Apr 19, 2007 | 4.356 | 4.378 | 4.346 | 4.378 | 696,271 | +0.01(+0.14%) |
Apr 18, 2007 | 4.378 | 4.394 | 4.369 | 4.372 | 681,666 | -0.01(-0.14%) |
Apr 17, 2007 | 4.409 | 4.416 | 4.369 | 4.378 | 863,592 | -0.03(-0.57%) |
Apr 16, 2007 | 4.416 | 4.422 | 4.394 | 4.403 | 652,456 | -0.02(-0.43%) |
Apr 13, 2007 | 4.413 | 4.432 | 4.409 | 4.422 | 611,816 | +0.00(+0.00%) |
Apr 12, 2007 | 4.413 | 4.428 | 4.409 | 4.422 | 351,151 | -0.01(-0.14%) |
Apr 11, 2007 | 4.428 | 4.432 | 4.409 | 4.428 | 401,951 | +0.00(+0.00%) |
Apr 10, 2007 | 4.419 | 4.428 | 4.409 | 4.428 | 575,939 | +0.00(+0.07%) |
Apr 09, 2007 | 4.441 | 4.441 | 4.403 | 4.425 | 661,029 | -0.01(-0.21%) |
Apr 05, 2007 | 4.435 | 4.441 | 4.419 | 4.435 | 590,227 | -0.00(-0.07%) |
Apr 04, 2007 | 4.425 | 4.444 | 4.422 | 4.438 | 432,431 | +0.01(+0.21%) |
Apr 03, 2007 | 4.416 | 4.444 | 4.416 | 4.428 | 611,181 | -0.01(-0.14%) |