Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.104 | 4.475 | 4.104 | 4.258 | 156,522 | +0.12(+2.84%) |
May 30, 2007 | 4.078 | 4.140 | 4.078 | 4.140 | 3,442 | +0.05(+1.10%) |
May 29, 2007 | 4.258 | 4.267 | 4.095 | 4.095 | 28,317 | -0.14(-3.41%) |
May 25, 2007 | 4.177 | 4.276 | 4.177 | 4.240 | 10,802 | +0.06(+1.52%) |
May 24, 2007 | 4.159 | 4.177 | 4.140 | 4.177 | 76,334 | +0.02(+0.43%) |
May 23, 2007 | 4.168 | 4.177 | 4.159 | 4.159 | 90,746 | +0.00(+0.00%) |
May 22, 2007 | 4.149 | 4.159 | 4.113 | 4.159 | 17,874 | +0.04(+0.88%) |
May 21, 2007 | 4.068 | 4.122 | 4.068 | 4.122 | 14,958 | +0.05(+1.33%) |
May 18, 2007 | 4.041 | 4.068 | 4.041 | 4.068 | 17,977 | +0.00(+0.00%) |
May 17, 2007 | 4.095 | 4.104 | 4.068 | 4.068 | 30,551 | -0.03(-0.66%) |
May 16, 2007 | 4.095 | 4.122 | 4.077 | 4.095 | 8,267 | -0.02(-0.44%) |
May 15, 2007 | 4.077 | 4.122 | 4.068 | 4.113 | 11,271 | +0.02(+0.44%) |
May 14, 2007 | 4.005 | 4.095 | 4.005 | 4.095 | 27,344 | +0.01(+0.22%) |
May 11, 2007 | 4.113 | 4.159 | 4.068 | 4.086 | 35,938 | +0.00(+0.00%) |
May 10, 2007 | 4.014 | 4.122 | 3.996 | 4.086 | 2,433 | +0.00(+0.00%) |
May 09, 2007 | 4.068 | 4.204 | 4.068 | 4.086 | 10,320 | -0.05(-1.09%) |
May 08, 2007 | 3.779 | 4.149 | 3.752 | 4.131 | 17,359 | +0.09(+2.24%) |
May 07, 2007 | 4.104 | 4.113 | 4.014 | 4.041 | 64,798 | -0.07(-1.76%) |
May 04, 2007 | 4.122 | 4.140 | 4.059 | 4.113 | 19,800 | +0.05(+1.11%) |
May 03, 2007 | 3.987 | 4.140 | 3.987 | 4.068 | 4,585 | -0.05(-1.10%) |
May 02, 2007 | 4.041 | 4.113 | 3.996 | 4.113 | 27,574 | +0.05(+1.34%) |
May 01, 2007 | 4.068 | 4.104 | 4.023 | 4.059 | 19,545 | +0.01(+0.22%) |
Apr 30, 2007 | 4.068 | 4.195 | 4.050 | 4.050 | 16,888 | -0.03(-0.67%) |
Apr 27, 2007 | 4.086 | 4.104 | 4.068 | 4.077 | 11,756 | -0.01(-0.22%) |
Apr 26, 2007 | 4.050 | 4.122 | 4.050 | 4.086 | 12,696 | -0.04(-0.88%) |
Apr 25, 2007 | 4.113 | 4.159 | 4.050 | 4.122 | 62,372 | +0.01(+0.22%) |
Apr 24, 2007 | 4.068 | 4.149 | 4.068 | 4.113 | 36,103 | +0.02(+0.44%) |
Apr 23, 2007 | 4.050 | 4.104 | 4.050 | 4.095 | 3,540 | +0.00(+0.00%) |
Apr 20, 2007 | 4.104 | 4.131 | 4.068 | 4.095 | 5,467 | -0.02(-0.44%) |
Apr 19, 2007 | 4.149 | 4.159 | 4.077 | 4.113 | 14,131 | +0.03(+0.66%) |
Apr 18, 2007 | 4.023 | 4.131 | 4.023 | 4.086 | 20,914 | -0.02(-0.44%) |
Apr 17, 2007 | 4.077 | 4.140 | 4.059 | 4.104 | 46,062 | +0.06(+1.57%) |
Apr 16, 2007 | 4.104 | 4.249 | 4.041 | 4.041 | 52,636 | -0.12(-2.83%) |
Apr 13, 2007 | 4.186 | 4.204 | 4.149 | 4.159 | 22,616 | +0.00(+0.00%) |
Apr 12, 2007 | 4.113 | 4.159 | 4.095 | 4.159 | 3,833 | +0.05(+1.10%) |
Apr 11, 2007 | 4.095 | 4.149 | 4.068 | 4.113 | 6,698 | -0.02(-0.44%) |
Apr 10, 2007 | 4.113 | 4.149 | 4.113 | 4.131 | 2,743 | -0.04(-0.87%) |
Apr 09, 2007 | 4.159 | 4.215 | 4.159 | 4.168 | 63,544 | +0.05(+1.10%) |
Apr 05, 2007 | 4.149 | 4.240 | 4.077 | 4.122 | 15,054 | +0.05(+1.11%) |
Apr 04, 2007 | 4.077 | 4.077 | 4.077 | 4.077 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.050 | 4.140 | 4.050 | 4.077 | 2,101 | -0.07(-1.74%) |
Apr 02, 2007 | 4.113 | 4.159 | 4.059 | 4.149 | 18,865 | +0.07(+1.77%) |
Mar 30, 2007 | 4.113 | 4.113 | 4.068 | 4.077 | 13,384 | -0.04(-0.88%) |
Mar 29, 2007 | 4.077 | 4.149 | 4.068 | 4.113 | 6,951 | +0.01(+0.22%) |
Mar 28, 2007 | 4.111 | 4.131 | 4.068 | 4.104 | 6,858 | +0.03(+0.67%) |
Mar 27, 2007 | 4.068 | 4.104 | 4.068 | 4.077 | 10,663 | -0.02(-0.44%) |
Mar 26, 2007 | 4.095 | 4.222 | 4.041 | 4.095 | 8,393 | -0.01(-0.22%) |
Mar 23, 2007 | 4.100 | 4.131 | 4.086 | 4.104 | 3,207 | +0.04(+0.89%) |
Mar 22, 2007 | 4.104 | 4.113 | 4.068 | 4.068 | 19,041 | -0.01(-0.22%) |
Mar 21, 2007 | 4.077 | 4.159 | 4.077 | 4.077 | 7,849 | -0.05(-1.10%) |
Mar 20, 2007 | 4.050 | 4.140 | 4.050 | 4.122 | 6,415 | +0.01(+0.22%) |
Mar 19, 2007 | 4.068 | 4.113 | 4.068 | 4.113 | 6,620 | +0.05(+1.11%) |
Mar 16, 2007 | 4.050 | 4.113 | 4.050 | 4.068 | 1,432 | -0.03(-0.66%) |
Mar 15, 2007 | 3.996 | 4.095 | 3.996 | 4.095 | 2,212 | +0.03(+0.67%) |
Mar 14, 2007 | 4.032 | 4.104 | 4.023 | 4.068 | 19,633 | -0.05(-1.10%) |
Mar 13, 2007 | 4.050 | 4.122 | 4.050 | 4.113 | 3,601 | +0.05(+1.11%) |
Mar 12, 2007 | 4.023 | 4.122 | 4.023 | 4.068 | 17,145 | -0.04(-0.88%) |
Mar 09, 2007 | 3.942 | 4.177 | 3.942 | 4.104 | 6,529 | +0.01(+0.22%) |
Mar 08, 2007 | 4.122 | 4.159 | 4.059 | 4.095 | 28,058 | +0.03(+0.67%) |
Mar 07, 2007 | 4.159 | 4.159 | 4.023 | 4.068 | 38,041 | -0.08(-1.96%) |
Mar 06, 2007 | 4.159 | 4.231 | 3.978 | 4.149 | 2,654 | -0.01(-0.22%) |
Mar 05, 2007 | 3.914 | 4.249 | 3.788 | 4.159 | 9,695 | +0.04(+0.88%) |
Mar 02, 2007 | 4.213 | 4.285 | 4.068 | 4.122 | 62,768 | -0.03(-0.65%) |