Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.020 | 4.024 | 4.002 | 4.015 | 104,483 | -0.00(-0.11%) |
May 30, 2007 | 4.006 | 4.020 | 3.984 | 4.020 | 121,064 | +0.03(+0.66%) |
May 29, 2007 | 3.993 | 4.020 | 3.984 | 3.993 | 141,507 | -0.00(-0.11%) |
May 25, 2007 | 3.989 | 4.006 | 3.923 | 3.998 | 175,123 | +0.00(+0.11%) |
May 24, 2007 | 4.042 | 4.046 | 3.989 | 3.993 | 226,911 | -0.04(-1.09%) |
May 23, 2007 | 4.055 | 4.077 | 4.037 | 4.037 | 67,232 | -0.02(-0.54%) |
May 22, 2007 | 4.068 | 4.081 | 4.053 | 4.059 | 96,306 | -0.00(-0.11%) |
May 21, 2007 | 4.055 | 4.072 | 4.055 | 4.064 | 86,085 | +0.01(+0.22%) |
May 18, 2007 | 4.072 | 4.086 | 4.050 | 4.055 | 139,235 | -0.02(-0.43%) |
May 17, 2007 | 4.081 | 4.108 | 3.993 | 4.072 | 248,489 | -0.01(-0.32%) |
May 16, 2007 | 4.094 | 4.116 | 4.086 | 4.086 | 220,778 | -0.02(-0.54%) |
May 15, 2007 | 4.081 | 4.121 | 4.077 | 4.108 | 201,471 | +0.01(+0.21%) |
May 14, 2007 | 4.112 | 4.147 | 4.099 | 4.099 | 126,970 | -0.02(-0.43%) |
May 11, 2007 | 4.174 | 4.174 | 4.116 | 4.116 | 206,923 | -0.02(-0.53%) |
May 10, 2007 | 4.182 | 4.182 | 4.138 | 4.138 | 157,406 | -0.03(-0.63%) |
May 09, 2007 | 4.182 | 4.213 | 4.147 | 4.165 | 280,743 | -0.02(-0.42%) |
May 08, 2007 | 4.209 | 4.226 | 4.169 | 4.182 | 310,271 | -0.03(-0.63%) |
May 07, 2007 | 4.222 | 4.235 | 4.204 | 4.209 | 120,383 | -0.00(-0.10%) |
May 04, 2007 | 4.196 | 4.249 | 4.196 | 4.213 | 161,268 | +0.02(+0.42%) |
May 03, 2007 | 4.204 | 4.222 | 4.191 | 4.196 | 67,687 | -0.01(-0.21%) |
May 02, 2007 | 4.174 | 4.240 | 4.174 | 4.204 | 156,271 | +0.01(+0.31%) |
May 01, 2007 | 4.165 | 4.196 | 4.156 | 4.191 | 171,035 | +0.01(+0.21%) |
Apr 30, 2007 | 4.178 | 4.191 | 4.156 | 4.182 | 78,135 | +0.01(+0.21%) |
Apr 27, 2007 | 4.156 | 4.182 | 4.138 | 4.174 | 132,194 | +0.01(+0.32%) |
Apr 26, 2007 | 4.165 | 4.174 | 4.143 | 4.160 | 71,775 | +0.02(+0.53%) |
Apr 25, 2007 | 4.178 | 4.187 | 4.130 | 4.138 | 260,755 | -0.04(-0.84%) |
Apr 24, 2007 | 4.160 | 4.178 | 4.147 | 4.174 | 126,970 | +0.01(+0.32%) |
Apr 23, 2007 | 4.147 | 4.178 | 4.147 | 4.160 | 79,271 | +0.01(+0.21%) |
Apr 20, 2007 | 4.165 | 4.178 | 4.152 | 4.152 | 64,053 | -0.02(-0.42%) |
Apr 19, 2007 | 4.130 | 4.169 | 4.125 | 4.169 | 80,179 | +0.03(+0.74%) |
Apr 18, 2007 | 4.116 | 4.178 | 4.114 | 4.138 | 122,200 | +0.01(+0.21%) |
Apr 17, 2007 | 4.143 | 4.147 | 4.103 | 4.130 | 180,120 | +0.01(+0.21%) |
Apr 16, 2007 | 4.152 | 4.182 | 4.121 | 4.121 | 131,286 | -0.03(-0.74%) |
Apr 13, 2007 | 4.156 | 4.182 | 4.147 | 4.152 | 62,917 | -0.01(-0.21%) |
Apr 12, 2007 | 4.213 | 4.213 | 4.160 | 4.160 | 163,312 | -0.06(-1.36%) |
Apr 11, 2007 | 4.213 | 4.262 | 4.196 | 4.218 | 134,238 | +0.01(+0.31%) |
Apr 10, 2007 | 4.213 | 4.226 | 4.187 | 4.204 | 140,598 | +0.00(+0.00%) |
Apr 09, 2007 | 4.200 | 4.228 | 4.187 | 4.204 | 104,710 | -0.02(-0.52%) |
Apr 05, 2007 | 4.196 | 4.235 | 4.196 | 4.226 | 55,194 | +0.01(+0.31%) |
Apr 04, 2007 | 4.204 | 4.226 | 4.191 | 4.213 | 131,058 | +0.00(+0.10%) |
Apr 03, 2007 | 4.204 | 4.218 | 4.191 | 4.209 | 52,923 | +0.02(+0.42%) |
Apr 02, 2007 | 4.213 | 4.222 | 4.191 | 4.191 | 104,710 | -0.01(-0.21%) |
Mar 30, 2007 | 4.226 | 4.231 | 4.200 | 4.200 | 127,651 | -0.01(-0.31%) |
Mar 29, 2007 | 4.196 | 4.222 | 4.191 | 4.213 | 75,182 | +0.00(+0.00%) |
Mar 28, 2007 | 4.160 | 4.222 | 4.160 | 4.213 | 103,802 | +0.04(+0.84%) |
Mar 27, 2007 | 4.187 | 4.218 | 4.174 | 4.178 | 58,374 | -0.00(-0.11%) |
Mar 26, 2007 | 4.213 | 4.222 | 4.178 | 4.182 | 126,743 | -0.01(-0.31%) |
Mar 23, 2007 | 4.200 | 4.235 | 4.182 | 4.196 | 122,881 | +0.00(+0.10%) |
Mar 22, 2007 | 4.196 | 4.213 | 4.178 | 4.191 | 64,507 | +0.01(+0.21%) |
Mar 21, 2007 | 4.222 | 4.226 | 4.182 | 4.182 | 166,265 | -0.02(-0.52%) |
Mar 20, 2007 | 4.196 | 4.226 | 4.187 | 4.204 | 120,383 | -0.00(-0.10%) |
Mar 19, 2007 | 4.218 | 4.231 | 4.204 | 4.209 | 96,761 | -0.00(-0.10%) |
Mar 16, 2007 | 4.191 | 4.218 | 4.187 | 4.213 | 46,790 | -0.00(-0.10%) |
Mar 15, 2007 | 4.218 | 4.218 | 4.187 | 4.218 | 68,141 | +0.04(+0.84%) |
Mar 14, 2007 | 4.178 | 4.204 | 4.160 | 4.182 | 111,070 | +0.01(+0.21%) |
Mar 13, 2007 | 4.231 | 4.231 | 4.174 | 4.174 | 217,825 | -0.06(-1.35%) |
Mar 12, 2007 | 4.222 | 4.231 | 4.187 | 4.231 | 85,631 | +0.04(+0.84%) |
Mar 09, 2007 | 4.204 | 4.218 | 4.152 | 4.196 | 116,522 | -0.02(-0.52%) |
Mar 08, 2007 | 4.196 | 4.222 | 4.191 | 4.218 | 69,731 | +0.02(+0.52%) |
Mar 07, 2007 | 4.182 | 4.226 | 4.166 | 4.196 | 160,132 | +0.02(+0.53%) |
Mar 06, 2007 | 4.138 | 4.222 | 4.136 | 4.174 | 142,188 | +0.05(+1.17%) |
Mar 05, 2007 | 4.138 | 4.178 | 4.125 | 4.125 | 107,436 | -0.04(-0.95%) |
Mar 02, 2007 | 4.134 | 4.196 | 4.134 | 4.165 | 86,994 | +0.04(+0.85%) |