Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.191 | 4.204 | 4.169 | 4.195 | 77,893 | +0.01(+0.21%) |
Apr 27, 2007 | 4.169 | 4.195 | 4.151 | 4.187 | 131,784 | +0.01(+0.32%) |
Apr 26, 2007 | 4.178 | 4.187 | 4.156 | 4.173 | 71,553 | +0.02(+0.53%) |
Apr 25, 2007 | 4.191 | 4.200 | 4.142 | 4.151 | 259,946 | -0.04(-0.84%) |
Apr 24, 2007 | 4.173 | 4.191 | 4.160 | 4.187 | 126,576 | +0.01(+0.32%) |
Apr 23, 2007 | 4.160 | 4.191 | 4.160 | 4.173 | 79,025 | +0.01(+0.21%) |
Apr 20, 2007 | 4.178 | 4.191 | 4.165 | 4.165 | 63,854 | -0.02(-0.42%) |
Apr 19, 2007 | 4.142 | 4.182 | 4.138 | 4.182 | 79,931 | +0.03(+0.74%) |
Apr 18, 2007 | 4.129 | 4.191 | 4.126 | 4.151 | 121,821 | +0.01(+0.21%) |
Apr 17, 2007 | 4.156 | 4.160 | 4.116 | 4.142 | 179,562 | +0.01(+0.21%) |
Apr 16, 2007 | 4.165 | 4.195 | 4.134 | 4.134 | 130,878 | -0.03(-0.74%) |
Apr 13, 2007 | 4.169 | 4.195 | 4.160 | 4.165 | 62,722 | -0.01(-0.21%) |
Apr 12, 2007 | 4.226 | 4.226 | 4.173 | 4.173 | 162,805 | -0.06(-1.36%) |
Apr 11, 2007 | 4.226 | 4.275 | 4.209 | 4.231 | 133,822 | +0.01(+0.31%) |
Apr 10, 2007 | 4.226 | 4.240 | 4.200 | 4.218 | 140,162 | +0.00(+0.00%) |
Apr 09, 2007 | 4.213 | 4.241 | 4.200 | 4.218 | 104,386 | -0.02(-0.52%) |
Apr 05, 2007 | 4.209 | 4.248 | 4.209 | 4.240 | 55,023 | +0.01(+0.31%) |
Apr 04, 2007 | 4.218 | 4.240 | 4.204 | 4.226 | 130,652 | +0.00(+0.10%) |
Apr 03, 2007 | 4.218 | 4.231 | 4.204 | 4.222 | 52,759 | +0.02(+0.42%) |
Apr 02, 2007 | 4.226 | 4.235 | 4.204 | 4.204 | 104,386 | -0.01(-0.21%) |
Mar 30, 2007 | 4.240 | 4.244 | 4.213 | 4.213 | 127,255 | -0.01(-0.31%) |
Mar 29, 2007 | 4.209 | 4.235 | 4.204 | 4.226 | 74,949 | +0.00(+0.00%) |
Mar 28, 2007 | 4.173 | 4.235 | 4.173 | 4.226 | 103,480 | +0.04(+0.84%) |
Mar 27, 2007 | 4.200 | 4.231 | 4.187 | 4.191 | 58,193 | -0.00(-0.11%) |
Mar 26, 2007 | 4.226 | 4.235 | 4.191 | 4.195 | 126,350 | -0.01(-0.31%) |
Mar 23, 2007 | 4.213 | 4.248 | 4.195 | 4.209 | 122,500 | +0.00(+0.10%) |
Mar 22, 2007 | 4.209 | 4.226 | 4.191 | 4.204 | 64,307 | +0.01(+0.21%) |
Mar 21, 2007 | 4.235 | 4.240 | 4.195 | 4.195 | 165,749 | -0.02(-0.52%) |
Mar 20, 2007 | 4.209 | 4.240 | 4.200 | 4.218 | 120,009 | -0.00(-0.10%) |
Mar 19, 2007 | 4.231 | 4.244 | 4.218 | 4.222 | 96,460 | -0.00(-0.10%) |
Mar 16, 2007 | 4.204 | 4.231 | 4.200 | 4.226 | 46,645 | -0.00(-0.10%) |
Mar 15, 2007 | 4.231 | 4.231 | 4.200 | 4.231 | 67,930 | +0.04(+0.84%) |
Mar 14, 2007 | 4.191 | 4.218 | 4.173 | 4.195 | 110,726 | +0.01(+0.21%) |
Mar 13, 2007 | 4.244 | 4.244 | 4.187 | 4.187 | 217,150 | -0.06(-1.35%) |
Mar 12, 2007 | 4.235 | 4.244 | 4.200 | 4.244 | 85,365 | +0.04(+0.84%) |
Mar 09, 2007 | 4.218 | 4.231 | 4.165 | 4.209 | 116,160 | -0.02(-0.52%) |
Mar 08, 2007 | 4.209 | 4.235 | 4.204 | 4.231 | 69,515 | +0.02(+0.52%) |
Mar 07, 2007 | 4.195 | 4.240 | 4.179 | 4.209 | 159,635 | +0.02(+0.53%) |
Mar 06, 2007 | 4.151 | 4.235 | 4.149 | 4.187 | 141,747 | +0.05(+1.17%) |
Mar 05, 2007 | 4.151 | 4.191 | 4.138 | 4.138 | 107,103 | -0.04(-0.95%) |
Mar 02, 2007 | 4.147 | 4.209 | 4.147 | 4.178 | 86,724 | +0.04(+0.85%) |
Mar 01, 2007 | 4.160 | 4.169 | 4.129 | 4.142 | 153,522 | -0.01(-0.21%) |
Feb 28, 2007 | 4.160 | 4.165 | 4.129 | 4.151 | 99,178 | +0.02(+0.43%) |
Feb 27, 2007 | 4.156 | 4.257 | 4.129 | 4.134 | 75,402 | +0.00(+0.00%) |
Feb 26, 2007 | 4.120 | 4.145 | 4.120 | 4.134 | 70,647 | +0.03(+0.75%) |
Feb 23, 2007 | 4.089 | 4.129 | 4.089 | 4.103 | 112,311 | +0.00(+0.11%) |
Feb 22, 2007 | 4.138 | 4.138 | 4.089 | 4.098 | 125,897 | -0.04(-0.85%) |
Feb 21, 2007 | 4.134 | 4.169 | 4.120 | 4.134 | 201,073 | -0.04(-0.96%) |
Feb 20, 2007 | 4.187 | 4.200 | 4.165 | 4.174 | 115,481 | +0.01(+0.22%) |
Feb 16, 2007 | 4.178 | 4.191 | 4.147 | 4.165 | 213,980 | -0.01(-0.32%) |
Feb 15, 2007 | 4.165 | 4.200 | 4.145 | 4.178 | 166,881 | +0.04(+0.85%) |
Feb 14, 2007 | 4.156 | 4.187 | 4.142 | 4.142 | 105,744 | -0.01(-0.32%) |
Feb 13, 2007 | 4.160 | 4.178 | 4.151 | 4.156 | 79,704 | +0.02(+0.53%) |
Feb 12, 2007 | 4.142 | 4.165 | 4.134 | 4.134 | 115,028 | -0.02(-0.43%) |
Feb 09, 2007 | 4.160 | 4.178 | 4.144 | 4.151 | 53,891 | -0.02(-0.53%) |
Feb 08, 2007 | 4.187 | 4.195 | 4.165 | 4.173 | 133,143 | -0.00(-0.11%) |
Feb 07, 2007 | 4.209 | 4.209 | 4.162 | 4.178 | 88,988 | +0.00(+0.00%) |
Feb 06, 2007 | 4.182 | 4.195 | 4.160 | 4.178 | 98,272 | -0.01(-0.21%) |
Feb 05, 2007 | 4.116 | 4.187 | 4.116 | 4.187 | 148,767 | +0.07(+1.61%) |
Feb 02, 2007 | 4.129 | 4.143 | 4.103 | 4.120 | 203,111 | -0.02(-0.43%) |