Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.234 | 4.252 | 4.234 | 4.237 | 438,692 | +0.00(+0.07%) |
May 30, 2007 | 4.180 | 4.249 | 4.177 | 4.234 | 462,822 | +0.05(+1.21%) |
May 29, 2007 | 4.177 | 4.195 | 4.162 | 4.183 | 421,265 | +0.01(+0.14%) |
May 25, 2007 | 4.139 | 4.177 | 4.136 | 4.177 | 396,800 | +0.03(+0.65%) |
May 24, 2007 | 4.162 | 4.162 | 4.124 | 4.151 | 468,519 | -0.01(-0.22%) |
May 23, 2007 | 4.160 | 4.168 | 4.142 | 4.160 | 580,790 | -0.00(-0.07%) |
May 22, 2007 | 4.165 | 4.170 | 4.142 | 4.162 | 539,568 | -0.00(-0.07%) |
May 21, 2007 | 4.148 | 4.165 | 4.142 | 4.165 | 613,968 | +0.02(+0.43%) |
May 18, 2007 | 4.157 | 4.162 | 4.139 | 4.148 | 564,033 | -0.02(-0.50%) |
May 17, 2007 | 4.160 | 4.168 | 4.148 | 4.168 | 599,222 | +0.01(+0.14%) |
May 16, 2007 | 4.157 | 4.165 | 4.145 | 4.162 | 441,373 | +0.01(+0.14%) |
May 15, 2007 | 4.157 | 4.174 | 4.151 | 4.157 | 502,368 | +0.00(+0.00%) |
May 14, 2007 | 4.168 | 4.171 | 4.154 | 4.157 | 477,903 | -0.01(-0.14%) |
May 11, 2007 | 4.165 | 4.168 | 4.154 | 4.162 | 352,562 | +0.01(+0.14%) |
May 10, 2007 | 4.157 | 4.168 | 4.157 | 4.157 | 329,103 | -0.01(-0.29%) |
May 09, 2007 | 4.145 | 4.171 | 4.142 | 4.168 | 438,022 | +0.02(+0.43%) |
May 08, 2007 | 4.148 | 4.157 | 4.148 | 4.151 | 509,071 | -0.00(-0.07%) |
May 07, 2007 | 4.145 | 4.171 | 4.136 | 4.154 | 389,427 | +0.01(+0.14%) |
May 04, 2007 | 4.139 | 4.168 | 4.139 | 4.148 | 472,541 | +0.01(+0.22%) |
May 03, 2007 | 4.139 | 4.162 | 4.136 | 4.139 | 641,784 | +0.00(+0.00%) |
May 02, 2007 | 4.142 | 4.168 | 4.127 | 4.139 | 492,314 | -0.01(-0.36%) |
May 01, 2007 | 4.154 | 4.171 | 4.151 | 4.154 | 620,671 | -0.01(-0.14%) |
Apr 30, 2007 | 3.900 | 4.613 | 3.900 | 4.160 | 571,741 | -0.01(-0.14%) |
Apr 27, 2007 | 4.186 | 4.186 | 4.162 | 4.165 | 422,890 | -0.01(-0.21%) |
Apr 26, 2007 | 4.148 | 4.237 | 4.148 | 4.174 | 610,952 | +0.04(+0.94%) |
Apr 25, 2007 | 4.145 | 4.162 | 4.136 | 4.136 | 527,503 | -0.02(-0.50%) |
Apr 24, 2007 | 4.154 | 4.165 | 4.148 | 4.157 | 522,141 | -0.02(-0.43%) |
Apr 23, 2007 | 4.088 | 4.177 | 4.088 | 4.174 | 1,516,153 | +0.08(+1.97%) |
Apr 20, 2007 | 4.109 | 4.109 | 4.082 | 4.094 | 495,330 | +0.01(+0.29%) |
Apr 19, 2007 | 4.088 | 4.119 | 4.067 | 4.082 | 320,054 | -0.00(-0.07%) |
Apr 18, 2007 | 4.094 | 4.094 | 4.070 | 4.085 | 403,168 | +0.02(+0.59%) |
Apr 17, 2007 | 4.067 | 4.073 | 4.049 | 4.061 | 516,779 | +0.01(+0.37%) |
Apr 16, 2007 | 4.094 | 4.094 | 4.043 | 4.046 | 526,163 | -0.07(-1.74%) |
Apr 13, 2007 | 4.142 | 4.142 | 4.112 | 4.118 | 296,595 | -0.02(-0.50%) |
Apr 12, 2007 | 4.160 | 4.165 | 4.127 | 4.139 | 332,454 | -0.01(-0.22%) |
Apr 11, 2007 | 4.112 | 4.160 | 4.112 | 4.148 | 423,276 | +0.03(+0.65%) |
Apr 10, 2007 | 4.118 | 4.133 | 4.112 | 4.121 | 287,211 | -0.00(-0.07%) |
Apr 09, 2007 | 4.079 | 4.124 | 4.079 | 4.124 | 429,979 | +0.03(+0.66%) |
Apr 05, 2007 | 4.136 | 4.142 | 4.097 | 4.097 | 455,449 | -0.04(-0.94%) |
Apr 04, 2007 | 4.151 | 4.151 | 4.136 | 4.136 | 250,011 | +0.00(+0.00%) |
Apr 03, 2007 | 4.148 | 4.165 | 4.133 | 4.136 | 294,249 | -0.02(-0.43%) |
Apr 02, 2007 | 4.145 | 4.174 | 4.130 | 4.154 | 402,833 | +0.02(+0.51%) |
Mar 30, 2007 | 4.148 | 4.160 | 4.133 | 4.133 | 394,454 | -0.00(-0.07%) |
Mar 29, 2007 | 4.136 | 4.160 | 4.133 | 4.136 | 428,973 | +0.00(+0.07%) |
Mar 28, 2007 | 4.118 | 4.148 | 4.112 | 4.133 | 507,060 | +0.01(+0.29%) |
Mar 27, 2007 | 4.130 | 4.144 | 4.121 | 4.121 | 316,368 | +0.00(+0.00%) |
Mar 26, 2007 | 4.139 | 4.145 | 4.112 | 4.121 | 474,552 | +0.00(+0.07%) |
Mar 23, 2007 | 4.115 | 4.130 | 4.103 | 4.118 | 272,800 | +0.01(+0.22%) |
Mar 22, 2007 | 4.100 | 4.115 | 4.088 | 4.109 | 268,778 | +0.02(+0.51%) |
Mar 21, 2007 | 4.067 | 4.091 | 4.067 | 4.088 | 279,168 | +0.02(+0.44%) |
Mar 20, 2007 | 4.058 | 4.085 | 4.046 | 4.070 | 425,287 | +0.03(+0.66%) |
Mar 19, 2007 | 4.028 | 4.079 | 4.028 | 4.043 | 411,546 | +0.01(+0.22%) |
Mar 16, 2007 | 4.046 | 4.064 | 4.034 | 4.034 | 243,308 | -0.03(-0.73%) |
Mar 15, 2007 | 4.070 | 4.082 | 4.055 | 4.064 | 244,984 | -0.01(-0.15%) |
Mar 14, 2007 | 4.028 | 4.070 | 4.022 | 4.070 | 315,027 | +0.00(+0.07%) |
Mar 13, 2007 | 4.079 | 4.091 | 4.055 | 4.067 | 300,951 | -0.01(-0.29%) |
Mar 12, 2007 | 4.074 | 4.085 | 4.070 | 4.079 | 284,195 | -0.01(-0.22%) |
Mar 09, 2007 | 4.067 | 4.097 | 4.067 | 4.088 | 349,881 | +0.03(+0.74%) |
Mar 08, 2007 | 4.070 | 4.073 | 4.058 | 4.058 | 355,578 | +0.01(+0.30%) |
Mar 07, 2007 | 4.010 | 4.049 | 3.975 | 4.046 | 585,817 | +0.03(+0.67%) |
Mar 06, 2007 | 3.972 | 4.049 | 3.972 | 4.019 | 749,028 | +0.05(+1.28%) |
Mar 05, 2007 | 4.115 | 4.115 | 3.960 | 3.969 | 1,134,769 | -0.14(-3.41%) |
Mar 02, 2007 | 4.124 | 4.148 | 4.085 | 4.109 | 679,655 | -0.04(-0.86%) |