Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.719 | 3.737 | 3.621 | 3.678 | 673,194 | -0.04(-1.18%) |
Jun 28, 2007 | 3.665 | 3.724 | 3.665 | 3.722 | 382,317 | +0.04(+0.97%) |
Jun 27, 2007 | 3.662 | 3.724 | 3.654 | 3.686 | 451,050 | -0.00(-0.06%) |
Jun 26, 2007 | 3.797 | 3.812 | 3.641 | 3.688 | 351,135 | -0.11(-2.80%) |
Jun 25, 2007 | 3.861 | 3.861 | 3.740 | 3.794 | 510,508 | -0.07(-1.87%) |
Jun 22, 2007 | 3.768 | 3.866 | 3.729 | 3.866 | 5,474,992 | +0.07(+1.84%) |
Jun 21, 2007 | 3.691 | 3.810 | 3.691 | 3.797 | 312,282 | +0.08(+2.16%) |
Jun 20, 2007 | 3.766 | 3.802 | 3.703 | 3.716 | 261,205 | -0.05(-1.44%) |
Jun 19, 2007 | 3.789 | 3.789 | 3.737 | 3.771 | 217,928 | -0.03(-0.75%) |
Jun 18, 2007 | 3.791 | 3.802 | 3.737 | 3.799 | 213,291 | +0.02(+0.41%) |
Jun 15, 2007 | 3.688 | 3.799 | 3.636 | 3.784 | 522,023 | +0.14(+3.98%) |
Jun 14, 2007 | 3.641 | 3.672 | 3.618 | 3.639 | 209,041 | +0.00(+0.07%) |
Jun 13, 2007 | 3.621 | 3.649 | 3.590 | 3.636 | 179,675 | +0.04(+1.01%) |
Jun 12, 2007 | 3.610 | 3.654 | 3.582 | 3.600 | 212,905 | -0.03(-0.71%) |
Jun 11, 2007 | 3.628 | 3.675 | 3.618 | 3.626 | 166,124 | +0.00(+0.07%) |
Jun 08, 2007 | 3.600 | 3.659 | 3.592 | 3.623 | 176,178 | -0.00(-0.07%) |
Jun 07, 2007 | 3.634 | 3.675 | 3.595 | 3.626 | 278,708 | -0.03(-0.78%) |
Jun 06, 2007 | 3.659 | 3.688 | 3.636 | 3.654 | 148,867 | -0.04(-1.05%) |
Jun 05, 2007 | 3.662 | 3.698 | 3.639 | 3.693 | 251,989 | +0.01(+0.28%) |
Jun 04, 2007 | 3.688 | 3.722 | 3.662 | 3.683 | 192,897 | -0.01(-0.28%) |
Jun 01, 2007 | 3.729 | 3.758 | 3.688 | 3.693 | 314,956 | -0.08(-1.99%) |
May 31, 2007 | 3.763 | 3.768 | 3.698 | 3.768 | 314,728 | +0.02(+0.55%) |
May 30, 2007 | 3.691 | 3.747 | 3.688 | 3.747 | 137,963 | +0.04(+1.05%) |
May 29, 2007 | 3.696 | 3.737 | 3.683 | 3.709 | 164,099 | -0.00(-0.07%) |
May 25, 2007 | 3.758 | 3.758 | 3.685 | 3.711 | 160,714 | -0.04(-1.04%) |
May 24, 2007 | 3.680 | 3.753 | 3.662 | 3.750 | 282,530 | +0.04(+1.19%) |
May 23, 2007 | 3.737 | 3.737 | 3.659 | 3.706 | 140,880 | -0.02(-0.49%) |
May 22, 2007 | 3.636 | 3.740 | 3.636 | 3.724 | 116,189 | +0.09(+2.49%) |
May 21, 2007 | 3.675 | 3.703 | 3.626 | 3.634 | 244,292 | -0.03(-0.92%) |
May 18, 2007 | 3.691 | 3.691 | 3.652 | 3.667 | 113,512 | -0.02(-0.56%) |
May 17, 2007 | 3.678 | 3.696 | 3.659 | 3.688 | 155,648 | +0.01(+0.21%) |
May 16, 2007 | 3.691 | 3.698 | 3.649 | 3.680 | 226,834 | +0.03(+0.71%) |
May 15, 2007 | 3.701 | 3.747 | 3.654 | 3.654 | 241,861 | -0.06(-1.60%) |
May 14, 2007 | 3.716 | 3.745 | 3.701 | 3.714 | 170,100 | -0.03(-0.69%) |
May 11, 2007 | 3.693 | 3.755 | 3.683 | 3.740 | 111,572 | +0.05(+1.40%) |
May 10, 2007 | 3.742 | 3.766 | 3.688 | 3.688 | 189,918 | -0.07(-1.93%) |
May 09, 2007 | 3.753 | 3.773 | 3.722 | 3.760 | 168,577 | +0.01(+0.14%) |
May 08, 2007 | 3.745 | 3.766 | 3.716 | 3.755 | 115,262 | +0.00(+0.00%) |
May 07, 2007 | 3.773 | 3.789 | 3.722 | 3.755 | 121,402 | +0.01(+0.21%) |
May 04, 2007 | 3.742 | 3.773 | 3.719 | 3.747 | 168,492 | +0.01(+0.14%) |
May 03, 2007 | 3.711 | 3.763 | 3.711 | 3.742 | 99,076 | +0.04(+1.05%) |
May 02, 2007 | 3.722 | 3.763 | 3.696 | 3.703 | 109,547 | -0.02(-0.42%) |
May 01, 2007 | 3.703 | 3.732 | 3.693 | 3.719 | 108,512 | +0.01(+0.28%) |
Apr 30, 2007 | 3.766 | 3.789 | 3.701 | 3.709 | 256,788 | -0.05(-1.31%) |
Apr 27, 2007 | 3.727 | 3.778 | 3.401 | 3.758 | 237,997 | +0.00(+0.07%) |
Apr 26, 2007 | 3.799 | 3.799 | 3.727 | 3.755 | 221,842 | -0.02(-0.62%) |
Apr 25, 2007 | 3.799 | 3.799 | 3.758 | 3.778 | 103,110 | -0.00(-0.07%) |
Apr 24, 2007 | 3.822 | 3.828 | 3.755 | 3.781 | 104,068 | -0.03(-0.75%) |
Apr 23, 2007 | 3.807 | 3.828 | 3.789 | 3.810 | 132,144 | -0.01(-0.27%) |
Apr 20, 2007 | 3.828 | 3.828 | 3.778 | 3.820 | 274,450 | +0.04(+1.17%) |
Apr 19, 2007 | 3.830 | 3.861 | 3.755 | 3.776 | 295,544 | -0.05(-1.22%) |
Apr 18, 2007 | 3.869 | 3.879 | 3.822 | 3.822 | 107,337 | -0.06(-1.47%) |
Apr 17, 2007 | 3.898 | 3.905 | 3.856 | 3.879 | 124,335 | -0.02(-0.46%) |
Apr 16, 2007 | 3.854 | 3.898 | 3.851 | 3.898 | 113,396 | +0.05(+1.41%) |
Apr 13, 2007 | 3.802 | 3.843 | 3.794 | 3.843 | 90,150 | +0.03(+0.75%) |
Apr 12, 2007 | 3.830 | 3.856 | 3.807 | 3.815 | 88,376 | -0.02(-0.47%) |
Apr 11, 2007 | 3.890 | 3.890 | 3.820 | 3.833 | 187,383 | -0.06(-1.53%) |
Apr 10, 2007 | 3.856 | 3.892 | 3.835 | 3.892 | 71,058 | +0.05(+1.42%) |
Apr 09, 2007 | 3.859 | 3.879 | 3.830 | 3.838 | 87,596 | -0.03(-0.74%) |
Apr 05, 2007 | 3.866 | 3.882 | 3.864 | 3.866 | 51,441 | -0.01(-0.30%) |
Apr 04, 2007 | 3.908 | 3.908 | 3.872 | 3.878 | 42,411 | -0.06(-1.41%) |
Apr 03, 2007 | 3.854 | 3.934 | 3.854 | 3.934 | 77,113 | +0.08(+2.08%) |