Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.052 | 4.178 | 3.984 | 3.993 | 26,418 | -0.04(-0.97%) |
Jun 28, 2007 | 4.032 | 4.217 | 4.026 | 4.032 | 25,449 | -0.03(-0.72%) |
Jun 27, 2007 | 4.178 | 4.178 | 4.013 | 4.061 | 12,115 | -0.12(-2.80%) |
Jun 26, 2007 | 4.052 | 4.422 | 4.013 | 4.178 | 26,959 | +0.16(+3.87%) |
Jun 25, 2007 | 4.023 | 4.042 | 3.925 | 4.023 | 46,132 | -0.04(-0.96%) |
Jun 22, 2007 | 4.208 | 4.217 | 4.052 | 4.061 | 23,072 | -0.16(-3.70%) |
Jun 21, 2007 | 4.266 | 4.363 | 4.198 | 4.217 | 18,326 | +0.03(+0.70%) |
Jun 20, 2007 | 4.315 | 4.315 | 4.188 | 4.188 | 28,748 | -0.05(-1.15%) |
Jun 19, 2007 | 4.188 | 4.256 | 4.188 | 4.237 | 21,150 | +0.05(+1.16%) |
Jun 18, 2007 | 4.266 | 4.266 | 4.159 | 4.188 | 22,690 | +0.04(+0.94%) |
Jun 15, 2007 | 4.071 | 4.198 | 4.071 | 4.149 | 31,417 | +0.12(+2.90%) |
Jun 14, 2007 | 3.935 | 4.120 | 3.935 | 4.032 | 7,803 | +0.06(+1.47%) |
Jun 13, 2007 | 4.032 | 4.110 | 3.964 | 3.974 | 35,216 | -0.07(-1.69%) |
Jun 12, 2007 | 4.110 | 4.169 | 4.013 | 4.042 | 23,306 | -0.05(-1.19%) |
Jun 11, 2007 | 4.061 | 4.110 | 4.023 | 4.091 | 29,387 | -0.02(-0.47%) |
Jun 08, 2007 | 4.188 | 4.188 | 4.042 | 4.110 | 36,300 | -0.03(-0.71%) |
Jun 07, 2007 | 4.208 | 4.266 | 4.098 | 4.139 | 17,217 | -0.11(-2.52%) |
Jun 06, 2007 | 4.208 | 4.334 | 4.091 | 4.247 | 31,882 | +0.10(+2.35%) |
Jun 05, 2007 | 4.285 | 4.334 | 4.081 | 4.149 | 43,681 | -0.14(-3.18%) |
Jun 04, 2007 | 4.247 | 4.344 | 4.149 | 4.285 | 35,906 | +0.05(+1.15%) |
Jun 01, 2007 | 4.432 | 4.578 | 4.071 | 4.237 | 80,748 | -0.15(-3.33%) |
May 31, 2007 | 4.052 | 4.831 | 3.964 | 4.383 | 587,289 | +0.41(+10.29%) |
May 30, 2007 | 3.945 | 4.023 | 3.799 | 3.974 | 47,011 | -0.03(-0.73%) |
May 29, 2007 | 3.954 | 4.071 | 3.896 | 4.003 | 35,922 | +0.07(+1.73%) |
May 25, 2007 | 4.023 | 4.071 | 3.847 | 3.935 | 74,222 | -0.11(-2.65%) |
May 24, 2007 | 4.247 | 4.247 | 3.906 | 4.042 | 61,830 | -0.10(-2.35%) |
May 23, 2007 | 4.071 | 4.237 | 3.954 | 4.139 | 117,987 | +0.08(+1.92%) |
May 22, 2007 | 4.247 | 4.276 | 4.042 | 4.061 | 114,455 | -0.16(-3.70%) |
May 21, 2007 | 4.568 | 4.763 | 4.091 | 4.217 | 196,632 | -0.12(-2.70%) |
May 18, 2007 | 6.915 | 6.915 | 3.584 | 4.334 | 773,798 | -2.48(-36.43%) |
May 17, 2007 | 6.496 | 7.237 | 6.233 | 6.818 | 160,271 | +0.38(+5.90%) |
May 16, 2007 | 6.759 | 7.207 | 6.438 | 6.438 | 76,162 | -0.48(-6.90%) |
May 15, 2007 | 6.993 | 7.675 | 6.623 | 6.915 | 395,157 | -0.24(-3.40%) |
May 14, 2007 | 5.990 | 7.597 | 5.863 | 7.159 | 672,991 | +1.46(+25.64%) |
May 11, 2007 | 5.483 | 5.766 | 5.435 | 5.698 | 38,459 | +0.20(+3.72%) |
May 10, 2007 | 5.620 | 5.648 | 5.357 | 5.493 | 29,878 | -0.06(-1.05%) |
May 09, 2007 | 5.746 | 5.824 | 5.552 | 5.552 | 41,849 | -0.17(-2.90%) |
May 08, 2007 | 5.990 | 5.990 | 5.669 | 5.717 | 18,121 | -0.18(-2.98%) |
May 07, 2007 | 5.532 | 5.990 | 5.532 | 5.893 | 102,022 | +0.32(+5.77%) |
May 04, 2007 | 5.347 | 5.756 | 5.259 | 5.571 | 68,781 | +0.22(+4.19%) |
May 03, 2007 | 5.425 | 5.445 | 5.298 | 5.347 | 27,693 | +0.00(+0.00%) |
May 02, 2007 | 5.337 | 5.445 | 5.279 | 5.347 | 21,420 | -0.01(-0.18%) |
May 01, 2007 | 5.688 | 5.688 | 5.279 | 5.357 | 67,726 | -0.33(-5.82%) |
Apr 30, 2007 | 5.698 | 6.078 | 5.552 | 5.688 | 233,273 | +0.03(+0.52%) |
Apr 27, 2007 | 5.259 | 5.805 | 5.182 | 5.659 | 225,388 | +0.36(+6.80%) |
Apr 26, 2007 | 5.221 | 5.493 | 5.172 | 5.298 | 71,455 | +0.06(+1.16%) |
Apr 25, 2007 | 5.221 | 5.571 | 5.133 | 5.238 | 139,406 | +0.02(+0.33%) |
Apr 24, 2007 | 5.707 | 5.737 | 5.162 | 5.221 | 132,112 | -0.43(-7.59%) |
Apr 23, 2007 | 5.834 | 6.448 | 5.600 | 5.649 | 302,175 | -0.17(-2.85%) |
Apr 20, 2007 | 5.162 | 5.941 | 5.065 | 5.815 | 254,986 | +0.63(+12.22%) |
Apr 19, 2007 | 5.337 | 5.337 | 5.065 | 5.182 | 21,481 | -0.14(-2.56%) |
Apr 18, 2007 | 5.269 | 5.367 | 5.084 | 5.318 | 85,626 | +0.00(+0.00%) |
Apr 17, 2007 | 5.337 | 5.503 | 5.240 | 5.318 | 63,909 | -0.01(-0.18%) |
Apr 16, 2007 | 5.600 | 5.600 | 5.259 | 5.328 | 92,891 | -0.27(-4.87%) |
Apr 13, 2007 | 5.425 | 5.669 | 5.191 | 5.600 | 152,738 | +0.19(+3.42%) |
Apr 12, 2007 | 5.785 | 5.844 | 5.313 | 5.415 | 154,656 | -0.43(-7.33%) |
Apr 11, 2007 | 5.766 | 6.272 | 5.766 | 5.844 | 123,058 | +0.12(+2.04%) |
Apr 10, 2007 | 6.068 | 6.078 | 5.591 | 5.727 | 77,400 | -0.35(-5.77%) |
Apr 09, 2007 | 6.370 | 6.565 | 6.000 | 6.078 | 93,327 | -0.37(-5.77%) |
Apr 05, 2007 | 6.808 | 7.198 | 6.399 | 6.450 | 100,264 | -0.41(-5.93%) |
Apr 04, 2007 | 7.587 | 7.587 | 6.808 | 6.857 | 84,462 | -0.19(-2.63%) |
Apr 03, 2007 | 7.295 | 7.850 | 6.896 | 7.042 | 113,191 | -0.21(-2.95%) |