Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.418 | 4.931 | 4.413 | 4.696 | 65,744 | +0.31(+7.08%) |
Jun 28, 2007 | 4.239 | 4.498 | 4.239 | 4.385 | 4,140 | +0.03(+0.65%) |
Jun 27, 2007 | 4.319 | 4.470 | 4.282 | 4.357 | 22,317 | +0.05(+1.20%) |
Jun 26, 2007 | 4.517 | 5.011 | 4.286 | 4.305 | 40,418 | +0.06(+1.33%) |
Jun 25, 2007 | 4.296 | 4.296 | 4.249 | 4.249 | 4,237 | -0.06(-1.31%) |
Jun 22, 2007 | 4.442 | 4.508 | 4.305 | 4.305 | 17,639 | -0.14(-3.17%) |
Jun 21, 2007 | 4.145 | 4.446 | 4.145 | 4.446 | 16,358 | +0.16(+3.85%) |
Jun 20, 2007 | 4.263 | 4.282 | 4.258 | 4.282 | 3,400 | +0.04(+0.89%) |
Jun 19, 2007 | 4.305 | 4.305 | 4.244 | 4.244 | 7,651 | -0.08(-1.74%) |
Jun 18, 2007 | 4.310 | 4.329 | 4.263 | 4.319 | 5,950 | +0.10(+2.34%) |
Jun 15, 2007 | 4.258 | 4.334 | 4.098 | 4.221 | 9,563 | -0.11(-2.50%) |
Jun 14, 2007 | 4.329 | 4.329 | 4.211 | 4.329 | 12,964 | -0.06(-1.39%) |
Jun 13, 2007 | 4.103 | 4.390 | 4.103 | 4.390 | 9,988 | +0.11(+2.53%) |
Jun 12, 2007 | 4.183 | 4.282 | 4.131 | 4.282 | 31,454 | +0.00(+0.00%) |
Jun 11, 2007 | 4.188 | 4.282 | 4.188 | 4.282 | 850 | +0.05(+1.11%) |
Jun 08, 2007 | 4.282 | 4.305 | 4.183 | 4.235 | 19,446 | +0.02(+0.56%) |
Jun 07, 2007 | 4.004 | 4.211 | 4.004 | 4.211 | 41,762 | +0.12(+2.87%) |
Jun 06, 2007 | 4.079 | 4.141 | 4.003 | 4.094 | 32,021 | -0.12(-2.90%) |
Jun 05, 2007 | 4.164 | 4.216 | 4.079 | 4.216 | 13,980 | -0.01(-0.33%) |
Jun 04, 2007 | 4.348 | 4.348 | 4.183 | 4.230 | 16,341 | -0.02(-0.44%) |
Jun 01, 2007 | 4.352 | 4.352 | 4.221 | 4.249 | 6,248 | -0.00(-0.11%) |
May 31, 2007 | 4.310 | 4.310 | 4.178 | 4.254 | 27,679 | -0.01(-0.22%) |
May 30, 2007 | 4.517 | 4.517 | 4.141 | 4.263 | 48,867 | -0.21(-4.63%) |
May 29, 2007 | 4.305 | 4.583 | 4.305 | 4.470 | 68,961 | +0.24(+5.79%) |
May 25, 2007 | 4.141 | 4.282 | 4.141 | 4.225 | 53,106 | +0.11(+2.63%) |
May 24, 2007 | 4.042 | 4.221 | 4.014 | 4.117 | 29,023 | +0.06(+1.47%) |
May 23, 2007 | 3.981 | 4.352 | 3.811 | 4.057 | 117,703 | +0.09(+2.17%) |
May 22, 2007 | 3.764 | 4.103 | 3.764 | 3.971 | 125,373 | +0.21(+5.50%) |
May 21, 2007 | 3.737 | 3.764 | 3.708 | 3.764 | 7,438 | +0.04(+1.01%) |
May 18, 2007 | 3.717 | 3.727 | 3.712 | 3.727 | 27,594 | +0.01(+0.25%) |
May 17, 2007 | 3.599 | 3.717 | 3.597 | 3.717 | 5,955 | +0.02(+0.64%) |
May 16, 2007 | 3.661 | 3.717 | 3.661 | 3.694 | 19,550 | +0.11(+3.15%) |
May 15, 2007 | 3.581 | 3.614 | 3.581 | 3.581 | 8,388 | -0.08(-2.07%) |
May 14, 2007 | 3.548 | 3.670 | 3.548 | 3.656 | 4,252 | +0.09(+2.51%) |
May 11, 2007 | 3.548 | 3.567 | 3.529 | 3.567 | 1,912 | +0.01(+0.40%) |
May 10, 2007 | 3.623 | 3.623 | 3.552 | 3.552 | 5,379 | -0.11(-2.96%) |
May 09, 2007 | 3.661 | 3.661 | 3.661 | 3.661 | 212 | +0.09(+2.50%) |
May 08, 2007 | 3.679 | 3.689 | 3.571 | 3.571 | 5,538 | -0.00(-0.13%) |
May 07, 2007 | 3.552 | 3.618 | 3.552 | 3.576 | 7,997 | +0.04(+1.06%) |
May 04, 2007 | 3.632 | 3.689 | 3.538 | 3.538 | 10,722 | -0.08(-2.21%) |
May 03, 2007 | 3.563 | 3.618 | 3.563 | 3.618 | 7,474 | -0.12(-3.15%) |
May 02, 2007 | 3.557 | 3.736 | 3.557 | 3.736 | 3,825 | +0.14(+3.93%) |
May 01, 2007 | 3.742 | 3.742 | 3.529 | 3.595 | 8,020 | +0.04(+1.19%) |
Apr 30, 2007 | 3.585 | 3.614 | 3.524 | 3.552 | 8,558 | -0.06(-1.69%) |
Apr 27, 2007 | 3.614 | 3.755 | 3.482 | 3.614 | 28,319 | +0.08(+2.40%) |
Apr 26, 2007 | 3.510 | 3.576 | 3.491 | 3.529 | 11,976 | +0.11(+3.16%) |
Apr 25, 2007 | 3.576 | 3.576 | 3.383 | 3.421 | 28,266 | -0.16(-4.34%) |
Apr 24, 2007 | 3.571 | 3.741 | 3.571 | 3.576 | 9,833 | +0.07(+2.01%) |
Apr 23, 2007 | 3.590 | 3.694 | 3.505 | 3.505 | 21,036 | -0.06(-1.58%) |
Apr 20, 2007 | 3.811 | 3.811 | 3.538 | 3.562 | 16,383 | -0.15(-4.06%) |
Apr 19, 2007 | 3.548 | 3.712 | 3.505 | 3.712 | 32,378 | +0.18(+5.20%) |
Apr 18, 2007 | 3.505 | 3.694 | 3.435 | 3.529 | 43,832 | +0.12(+3.45%) |
Apr 17, 2007 | 3.698 | 3.698 | 3.303 | 3.411 | 50,218 | +0.01(+0.42%) |
Apr 16, 2007 | 3.576 | 3.576 | 3.317 | 3.397 | 11,283 | -0.17(-4.87%) |
Apr 13, 2007 | 3.529 | 3.571 | 3.529 | 3.571 | 603 | +0.04(+1.20%) |
Apr 12, 2007 | 3.524 | 3.534 | 3.519 | 3.529 | 1,275 | +0.00(+0.00%) |
Apr 11, 2007 | 3.529 | 3.534 | 3.529 | 3.529 | 2,550 | +0.01(+0.40%) |
Apr 10, 2007 | 3.510 | 3.519 | 3.510 | 3.515 | 1,083 | -0.06(-1.71%) |
Apr 09, 2007 | 3.595 | 3.605 | 3.505 | 3.576 | 15,132 | -0.03(-0.78%) |
Apr 05, 2007 | 3.552 | 3.647 | 3.543 | 3.604 | 8,715 | +0.07(+2.00%) |
Apr 04, 2007 | 3.604 | 3.604 | 3.534 | 3.534 | 1,700 | -0.04(-1.24%) |
Apr 03, 2007 | 3.529 | 3.578 | 3.487 | 3.578 | 13,516 | +0.11(+3.32%) |