Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.035 | 4.056 | 4.026 | 4.038 | 341,086 | +0.01(+0.22%) |
Jun 28, 2007 | 4.038 | 4.074 | 4.014 | 4.029 | 410,442 | -0.00(-0.07%) |
Jun 27, 2007 | 4.101 | 4.101 | 4.008 | 4.032 | 479,799 | +0.01(+0.22%) |
Jun 26, 2007 | 4.053 | 4.092 | 4.020 | 4.023 | 399,720 | -0.04(-0.96%) |
Jun 25, 2007 | 4.014 | 4.062 | 4.008 | 4.062 | 560,212 | +0.04(+1.04%) |
Jun 22, 2007 | 4.035 | 4.041 | 3.999 | 4.020 | 404,746 | -0.01(-0.22%) |
Jun 21, 2007 | 4.053 | 4.053 | 4.020 | 4.029 | 398,380 | -0.02(-0.44%) |
Jun 20, 2007 | 4.044 | 4.074 | 4.038 | 4.047 | 453,329 | -0.02(-0.51%) |
Jun 19, 2007 | 4.065 | 4.074 | 4.053 | 4.068 | 418,148 | +0.01(+0.29%) |
Jun 18, 2007 | 4.029 | 4.065 | 4.029 | 4.056 | 444,953 | +0.03(+0.67%) |
Jun 15, 2007 | 4.032 | 4.053 | 4.017 | 4.029 | 525,701 | +0.02(+0.52%) |
Jun 14, 2007 | 3.975 | 4.032 | 3.975 | 4.008 | 574,619 | +0.04(+0.98%) |
Jun 13, 2007 | 3.943 | 4.011 | 3.943 | 3.970 | 904,648 | +0.02(+0.53%) |
Jun 12, 2007 | 3.961 | 3.984 | 3.922 | 3.949 | 1,113,053 | -0.04(-1.05%) |
Jun 11, 2007 | 4.029 | 4.029 | 3.978 | 3.990 | 669,105 | -0.03(-0.82%) |
Jun 08, 2007 | 4.059 | 4.089 | 3.984 | 4.023 | 1,007,845 | -0.04(-0.88%) |
Jun 07, 2007 | 4.184 | 4.187 | 4.035 | 4.059 | 837,637 | -0.13(-3.00%) |
Jun 06, 2007 | 4.229 | 4.229 | 4.181 | 4.184 | 490,426 | -0.06(-1.41%) |
Jun 05, 2007 | 4.250 | 4.253 | 4.241 | 4.244 | 437,582 | -0.01(-0.21%) |
Jun 04, 2007 | 4.238 | 4.262 | 4.235 | 4.253 | 493,536 | +0.02(+0.49%) |
Jun 01, 2007 | 4.232 | 4.253 | 4.232 | 4.232 | 407,249 | -0.01(-0.14%) |
May 31, 2007 | 4.235 | 4.253 | 4.235 | 4.238 | 438,587 | +0.00(+0.07%) |
May 30, 2007 | 4.181 | 4.250 | 4.178 | 4.235 | 462,711 | +0.05(+1.21%) |
May 29, 2007 | 4.178 | 4.196 | 4.163 | 4.184 | 421,164 | +0.01(+0.14%) |
May 25, 2007 | 4.140 | 4.178 | 4.137 | 4.178 | 396,705 | +0.03(+0.65%) |
May 24, 2007 | 4.163 | 4.163 | 4.125 | 4.152 | 468,407 | -0.01(-0.22%) |
May 23, 2007 | 4.161 | 4.169 | 4.143 | 4.161 | 580,650 | -0.00(-0.07%) |
May 22, 2007 | 4.166 | 4.171 | 4.143 | 4.163 | 539,438 | -0.00(-0.07%) |
May 21, 2007 | 4.149 | 4.166 | 4.143 | 4.166 | 613,821 | +0.02(+0.43%) |
May 18, 2007 | 4.158 | 4.163 | 4.140 | 4.149 | 563,897 | -0.02(-0.50%) |
May 17, 2007 | 4.161 | 4.169 | 4.149 | 4.169 | 599,078 | +0.01(+0.14%) |
May 16, 2007 | 4.158 | 4.166 | 4.146 | 4.163 | 441,267 | +0.01(+0.14%) |
May 15, 2007 | 4.158 | 4.175 | 4.152 | 4.158 | 502,247 | +0.00(+0.00%) |
May 14, 2007 | 4.169 | 4.172 | 4.155 | 4.158 | 477,788 | -0.01(-0.14%) |
May 11, 2007 | 4.166 | 4.169 | 4.155 | 4.163 | 352,478 | +0.01(+0.14%) |
May 10, 2007 | 4.158 | 4.169 | 4.158 | 4.158 | 329,024 | -0.01(-0.29%) |
May 09, 2007 | 4.146 | 4.172 | 4.143 | 4.169 | 437,917 | +0.02(+0.43%) |
May 08, 2007 | 4.149 | 4.158 | 4.149 | 4.152 | 508,948 | -0.00(-0.07%) |
May 07, 2007 | 4.146 | 4.172 | 4.137 | 4.155 | 389,334 | +0.01(+0.14%) |
May 04, 2007 | 4.140 | 4.169 | 4.140 | 4.149 | 472,427 | +0.01(+0.22%) |
May 03, 2007 | 4.140 | 4.163 | 4.137 | 4.140 | 641,630 | +0.00(+0.00%) |
May 02, 2007 | 4.143 | 4.169 | 4.128 | 4.140 | 492,196 | -0.01(-0.36%) |
May 01, 2007 | 4.155 | 4.172 | 4.152 | 4.155 | 620,522 | -0.01(-0.14%) |
Apr 30, 2007 | 3.901 | 4.614 | 3.901 | 4.161 | 571,604 | -0.01(-0.14%) |
Apr 27, 2007 | 4.187 | 4.187 | 4.163 | 4.166 | 422,789 | -0.01(-0.21%) |
Apr 26, 2007 | 4.149 | 4.238 | 4.149 | 4.175 | 610,805 | +0.04(+0.94%) |
Apr 25, 2007 | 4.146 | 4.163 | 4.137 | 4.137 | 527,376 | -0.02(-0.50%) |
Apr 24, 2007 | 4.155 | 4.166 | 4.149 | 4.158 | 522,015 | -0.02(-0.43%) |
Apr 23, 2007 | 4.089 | 4.178 | 4.089 | 4.175 | 1,515,789 | +0.08(+1.97%) |
Apr 20, 2007 | 4.110 | 4.110 | 4.083 | 4.095 | 495,211 | +0.01(+0.29%) |
Apr 19, 2007 | 4.089 | 4.120 | 4.068 | 4.083 | 319,977 | -0.00(-0.07%) |
Apr 18, 2007 | 4.095 | 4.095 | 4.071 | 4.086 | 403,071 | +0.02(+0.59%) |
Apr 17, 2007 | 4.068 | 4.074 | 4.050 | 4.062 | 516,655 | +0.01(+0.37%) |
Apr 16, 2007 | 4.095 | 4.095 | 4.044 | 4.047 | 526,036 | -0.07(-1.74%) |
Apr 13, 2007 | 4.143 | 4.143 | 4.113 | 4.119 | 296,523 | -0.02(-0.50%) |
Apr 12, 2007 | 4.161 | 4.166 | 4.128 | 4.140 | 332,374 | -0.01(-0.22%) |
Apr 11, 2007 | 4.113 | 4.161 | 4.113 | 4.149 | 423,174 | +0.03(+0.65%) |
Apr 10, 2007 | 4.119 | 4.134 | 4.113 | 4.122 | 287,142 | -0.00(-0.07%) |
Apr 09, 2007 | 4.080 | 4.125 | 4.080 | 4.125 | 429,875 | +0.03(+0.66%) |
Apr 05, 2007 | 4.137 | 4.143 | 4.098 | 4.098 | 455,339 | -0.04(-0.94%) |
Apr 04, 2007 | 4.152 | 4.152 | 4.137 | 4.137 | 249,951 | +0.00(+0.00%) |
Apr 03, 2007 | 4.149 | 4.166 | 4.134 | 4.137 | 294,178 | -0.02(-0.43%) |