Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.150 | 4.150 | 4.100 | 4.150 | 318,902 | +0.00(+0.00%) |
Jun 28, 2007 | 4.150 | 4.200 | 4.050 | 4.150 | 416,023 | +0.05(+1.22%) |
Jun 27, 2007 | 4.100 | 4.150 | 4.050 | 4.100 | 363,754 | +0.00(+0.00%) |
Jun 26, 2007 | 4.100 | 4.150 | 4.000 | 4.100 | 670,212 | -0.10(-2.38%) |
Jun 25, 2007 | 4.200 | 4.250 | 4.050 | 4.200 | 476,672 | +0.00(+0.00%) |
Jun 22, 2007 | 4.150 | 4.300 | 4.050 | 4.200 | 284,253 | +0.05(+1.20%) |
Jun 21, 2007 | 4.150 | 4.200 | 4.150 | 4.150 | 226,525 | -0.90(-17.82%) |
Jun 20, 2007 | 5.050 | 4.240 | 4.150 | 5.050 | 141,382 | +0.00(+0.00%) |
Jun 19, 2007 | 5.050 | 4.200 | 4.050 | 5.050 | 490,800 | +0.00(+0.00%) |
Jun 18, 2007 | 5.050 | 4.400 | 4.050 | 5.050 | 666,742 | +0.00(+0.00%) |
Jun 15, 2007 | 5.050 | 4.500 | 4.300 | 5.050 | 1,695,583 | +0.00(+0.00%) |
Jun 14, 2007 | 5.050 | 4.600 | 4.300 | 5.050 | 1,899,181 | +0.00(+0.00%) |
Jun 13, 2007 | 5.050 | 5.000 | 4.650 | 5.050 | 79,915 | +0.00(+0.00%) |
Jun 12, 2007 | 5.050 | 5.250 | 4.750 | 5.050 | 90,664 | +0.00(+0.00%) |
Jun 11, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 5.050 | 5.250 | 4.800 | 5.050 | 105,856 | +0.10(+2.02%) |
Jun 07, 2007 | 4.950 | 5.000 | 4.850 | 4.950 | 67,191 | +0.05(+1.02%) |
Jun 06, 2007 | 4.900 | 5.000 | 4.700 | 4.900 | 405,210 | +0.05(+1.03%) |
Jun 05, 2007 | 4.850 | 4.900 | 4.700 | 4.850 | 168,767 | -0.05(-0.98%) |
Jun 04, 2007 | 4.898 | 4.920 | 4.700 | 4.898 | 255,096 | +0.30(+6.48%) |
Jun 01, 2007 | 4.600 | 4.800 | 4.600 | 4.600 | 75,380 | -0.05(-1.08%) |
May 31, 2007 | 4.650 | 4.800 | 4.650 | 4.650 | 169,388 | -0.10(-2.11%) |
May 30, 2007 | 4.750 | 4.750 | 4.450 | 4.750 | 209,554 | +0.15(+3.26%) |
May 29, 2007 | 4.600 | 4.700 | 4.550 | 4.600 | 79,204 | +0.05(+1.10%) |
May 25, 2007 | 4.550 | 4.700 | 4.550 | 4.550 | 173,804 | -0.05(-1.09%) |
May 24, 2007 | 4.600 | 4.750 | 4.600 | 4.600 | 194,634 | +0.00(+0.00%) |
May 23, 2007 | 4.600 | 4.700 | 4.500 | 4.600 | 159,200 | +0.01(+0.22%) |
May 22, 2007 | 4.500 | 4.610 | 4.500 | 4.590 | 288,978 | +0.09(+2.00%) |
May 21, 2007 | 4.500 | 4.600 | 4.450 | 4.500 | 115,887 | +0.00(+0.00%) |
May 18, 2007 | 4.500 | 4.850 | 4.480 | 4.500 | 228,040 | +0.00(+0.00%) |
May 17, 2007 | 4.500 | 4.600 | 4.400 | 4.500 | 181,573 | -0.15(-3.23%) |
May 16, 2007 | 4.650 | 4.800 | 4.550 | 4.650 | 3,699,205 | -0.15(-3.12%) |
May 15, 2007 | 4.800 | 5.000 | 4.750 | 4.800 | 4,382,477 | +0.30(+6.67%) |
May 14, 2007 | 4.500 | 5.150 | 4.250 | 4.500 | 1,136,049 | -0.85(-15.89%) |
May 11, 2007 | 5.350 | 5.900 | 5.200 | 5.350 | 1,598,185 | -0.45(-7.76%) |
May 10, 2007 | 5.800 | 6.250 | 5.600 | 5.800 | 1,148,099 | -0.30(-4.92%) |
May 09, 2007 | 6.100 | 6.250 | 6.100 | 6.100 | 562,531 | +0.10(+1.67%) |
May 08, 2007 | 6.000 | 6.250 | 6.000 | 6.000 | 63,396 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.150 | 5.950 | 5.950 | 64,542 | +0.15(+2.59%) |
May 04, 2007 | 5.800 | 6.000 | 5.750 | 5.800 | 66,740 | +0.05(+0.87%) |
May 03, 2007 | 5.750 | 5.950 | 5.750 | 5.750 | 69,009 | -0.10(-1.71%) |
May 02, 2007 | 5.850 | 6.000 | 5.800 | 5.850 | 573,558 | +0.00(+0.00%) |
May 01, 2007 | 5.850 | 6.000 | 5.850 | 5.850 | 455,957 | +0.10(+1.74%) |
Apr 30, 2007 | 5.750 | 5.800 | 5.550 | 5.750 | 33,223 | +0.19(+3.42%) |
Apr 27, 2007 | 5.650 | 5.800 | 5.550 | 5.560 | 3,203,691 | -0.09(-1.59%) |
Apr 26, 2007 | 5.650 | 5.800 | 5.600 | 5.650 | 73,022 | -0.05(-0.88%) |
Apr 25, 2007 | 5.750 | 5.800 | 5.650 | 5.700 | 52,626 | -0.05(-0.87%) |
Apr 24, 2007 | 5.750 | 5.900 | 5.600 | 5.750 | 51,952 | -0.15(-2.54%) |
Apr 23, 2007 | 5.900 | 5.950 | 5.750 | 5.900 | 46,926 | +0.20(+3.51%) |
Apr 20, 2007 | 5.700 | 5.900 | 5.700 | 5.700 | 177,993 | -0.30(-5.00%) |
Apr 19, 2007 | 6.200 | 6.150 | 5.950 | 6.000 | 89,220 | -0.20(-3.23%) |
Apr 18, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 152,440 | +0.35(+5.98%) |
Apr 17, 2007 | 5.850 | 5.850 | 5.650 | 5.850 | 55,951 | +0.15(+2.63%) |
Apr 16, 2007 | 5.700 | 5.800 | 5.600 | 5.700 | 110,872 | +0.00(+0.00%) |
Apr 13, 2007 | 5.700 | 5.900 | 5.700 | 5.700 | 36,325 | -0.15(-2.56%) |
Apr 12, 2007 | 5.850 | 5.850 | 5.700 | 5.850 | 46,950 | +0.00(+0.00%) |
Apr 11, 2007 | 5.850 | 6.050 | 5.800 | 5.850 | 144,670 | -0.10(-1.68%) |
Apr 10, 2007 | 5.950 | 5.950 | 5.752 | 5.950 | 199,698 | +0.15(+2.59%) |
Apr 09, 2007 | 5.800 | 5.850 | 5.550 | 5.800 | 534,327 | +0.20(+3.57%) |
Apr 05, 2007 | 5.600 | 5.800 | 5.600 | 5.600 | 137,565 | +0.05(+0.90%) |
Apr 04, 2007 | 5.550 | 5.750 | 5.550 | 5.550 | 180,927 | -0.15(-2.63%) |
Apr 03, 2007 | 5.700 | 5.850 | 5.700 | 5.700 | 174,828 | +0.00(+0.00%) |