Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.200 | 4.340 | 4.150 | 4.330 | 147,754 | +0.15(+3.46%) |
Jun 28, 2007 | 4.220 | 4.220 | 4.130 | 4.185 | 83,192 | -0.06(-1.30%) |
Jun 27, 2007 | 4.050 | 4.250 | 4.050 | 4.240 | 193,511 | +0.15(+3.67%) |
Jun 26, 2007 | 4.090 | 4.090 | 4.030 | 4.090 | 63,681 | +0.03(+0.74%) |
Jun 25, 2007 | 4.020 | 4.090 | 4.000 | 4.060 | 98,248 | +0.03(+0.74%) |
Jun 22, 2007 | 4.100 | 4.100 | 4.020 | 4.030 | 92,906 | -0.09(-2.18%) |
Jun 21, 2007 | 4.130 | 4.170 | 4.100 | 4.120 | 47,283 | -0.03(-0.72%) |
Jun 20, 2007 | 4.150 | 4.150 | 4.050 | 4.150 | 64,300 | +0.02(+0.48%) |
Jun 19, 2007 | 4.080 | 4.160 | 4.060 | 4.130 | 47,600 | +0.03(+0.73%) |
Jun 18, 2007 | 4.120 | 4.239 | 4.050 | 4.100 | 102,800 | -0.02(-0.49%) |
Jun 15, 2007 | 4.200 | 4.340 | 4.080 | 4.120 | 234,900 | +0.05(+1.23%) |
Jun 14, 2007 | 4.020 | 4.190 | 4.020 | 4.070 | 137,200 | +0.02(+0.49%) |
Jun 13, 2007 | 4.090 | 4.150 | 3.950 | 4.050 | 132,400 | +0.01(+0.25%) |
Jun 12, 2007 | 4.030 | 4.110 | 4.030 | 4.040 | 139,800 | -0.04(-0.98%) |
Jun 11, 2007 | 4.130 | 4.130 | 4.050 | 4.080 | 170,256 | -0.06(-1.45%) |
Jun 08, 2007 | 4.130 | 4.170 | 4.100 | 4.140 | 64,002 | +0.02(+0.49%) |
Jun 07, 2007 | 4.140 | 4.170 | 4.100 | 4.120 | 176,513 | -0.02(-0.48%) |
Jun 06, 2007 | 4.150 | 4.180 | 4.070 | 4.140 | 134,117 | +0.04(+1.10%) |
Jun 05, 2007 | 4.080 | 4.150 | 4.000 | 4.095 | 295,683 | +0.04(+0.86%) |
Jun 04, 2007 | 3.970 | 4.060 | 3.900 | 4.060 | 242,592 | +0.11(+2.78%) |
Jun 01, 2007 | 3.860 | 3.970 | 3.850 | 3.950 | 171,385 | +0.10(+2.60%) |
May 31, 2007 | 3.750 | 3.910 | 3.750 | 3.850 | 435,298 | +0.08(+2.12%) |
May 30, 2007 | 3.780 | 3.810 | 3.530 | 3.770 | 463,201 | -0.02(-0.53%) |
May 29, 2007 | 3.820 | 3.860 | 3.780 | 3.790 | 134,155 | -0.06(-1.56%) |
May 25, 2007 | 3.750 | 3.860 | 3.750 | 3.850 | 91,067 | +0.08(+2.12%) |
May 24, 2007 | 3.950 | 3.950 | 3.740 | 3.770 | 259,329 | -0.13(-3.33%) |
May 23, 2007 | 3.790 | 4.060 | 3.785 | 3.900 | 183,653 | +0.09(+2.36%) |
May 22, 2007 | 3.830 | 3.830 | 3.770 | 3.810 | 100,618 | +0.01(+0.26%) |
May 21, 2007 | 3.810 | 3.840 | 3.780 | 3.800 | 93,165 | -0.01(-0.26%) |
May 18, 2007 | 3.900 | 3.900 | 3.750 | 3.810 | 121,482 | -0.08(-2.06%) |
May 17, 2007 | 3.930 | 3.930 | 3.820 | 3.890 | 155,903 | -0.04(-1.02%) |
May 16, 2007 | 3.980 | 3.980 | 3.870 | 3.930 | 107,174 | -0.08(-2.00%) |
May 15, 2007 | 4.030 | 4.070 | 3.970 | 4.010 | 277,521 | -0.01(-0.25%) |
May 14, 2007 | 3.960 | 4.100 | 3.960 | 4.020 | 232,857 | +0.03(+0.75%) |
May 11, 2007 | 3.770 | 4.020 | 3.750 | 3.990 | 360,489 | +0.08(+2.05%) |
May 10, 2007 | 3.930 | 3.950 | 3.760 | 3.910 | 213,530 | -0.04(-1.01%) |
May 09, 2007 | 3.970 | 4.000 | 3.920 | 3.950 | 116,379 | -0.04(-1.00%) |
May 08, 2007 | 4.010 | 4.050 | 3.950 | 3.990 | 355,995 | -0.06(-1.48%) |
May 07, 2007 | 4.060 | 4.170 | 4.000 | 4.050 | 100,619 | -0.04(-0.98%) |
May 04, 2007 | 4.170 | 4.190 | 4.040 | 4.090 | 223,467 | -0.06(-1.45%) |
May 03, 2007 | 4.150 | 4.160 | 3.950 | 4.150 | 379,364 | +0.32(+8.36%) |
May 02, 2007 | 3.890 | 3.890 | 3.800 | 3.830 | 138,803 | -0.06(-1.67%) |
May 01, 2007 | 3.980 | 4.000 | 3.841 | 3.895 | 158,771 | -0.11(-2.87%) |
Apr 30, 2007 | 4.000 | 4.230 | 3.920 | 4.010 | 159,975 | +0.03(+0.75%) |
Apr 27, 2007 | 4.050 | 4.100 | 3.980 | 3.980 | 125,118 | -0.11(-2.69%) |
Apr 26, 2007 | 4.000 | 4.110 | 3.980 | 4.090 | 121,817 | +0.09(+2.25%) |
Apr 25, 2007 | 4.030 | 4.030 | 3.960 | 4.000 | 82,852 | +0.00(+0.00%) |
Apr 24, 2007 | 3.990 | 4.020 | 3.920 | 4.000 | 105,911 | +0.04(+1.01%) |
Apr 23, 2007 | 4.050 | 4.060 | 3.900 | 3.960 | 106,049 | -0.06(-1.49%) |
Apr 20, 2007 | 3.950 | 4.040 | 3.900 | 4.020 | 76,806 | +0.07(+1.77%) |
Apr 19, 2007 | 3.990 | 4.050 | 3.890 | 3.950 | 204,056 | +0.02(+0.51%) |
Apr 18, 2007 | 3.860 | 3.970 | 3.760 | 3.930 | 208,760 | +0.04(+1.03%) |
Apr 17, 2007 | 4.000 | 4.040 | 3.820 | 3.890 | 398,847 | -0.08(-2.02%) |
Apr 16, 2007 | 4.250 | 4.250 | 3.930 | 3.970 | 712,155 | -0.24(-5.70%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.110 | 4.210 | 191,078 | -0.02(-0.47%) |
Apr 12, 2007 | 4.220 | 4.320 | 4.180 | 4.230 | 1,620,719 | -0.03(-0.70%) |
Apr 11, 2007 | 4.210 | 4.330 | 4.210 | 4.260 | 255,660 | -0.08(-1.84%) |
Apr 10, 2007 | 4.420 | 4.490 | 4.250 | 4.340 | 304,457 | -0.11(-2.47%) |
Apr 09, 2007 | 4.620 | 4.640 | 4.450 | 4.450 | 202,428 | -0.15(-3.26%) |
Apr 05, 2007 | 4.910 | 4.910 | 4.480 | 4.600 | 351,534 | -0.24(-4.96%) |
Apr 04, 2007 | 4.970 | 5.020 | 4.750 | 4.840 | 263,851 | -0.21(-4.16%) |
Apr 03, 2007 | 5.000 | 5.050 | 4.880 | 5.050 | 44,882 | +0.10(+2.02%) |