Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.261 | 4.263 | 4.237 | 4.253 | 146,739 | +0.01(+0.25%) |
May 30, 2007 | 4.170 | 4.242 | 4.106 | 4.242 | 228,929 | +0.03(+0.82%) |
May 29, 2007 | 4.221 | 4.239 | 4.186 | 4.207 | 110,336 | +0.01(+0.19%) |
May 25, 2007 | 4.210 | 4.226 | 4.173 | 4.199 | 112,963 | +0.02(+0.38%) |
May 24, 2007 | 4.250 | 4.287 | 4.178 | 4.183 | 132,103 | -0.09(-2.06%) |
May 23, 2007 | 4.274 | 4.295 | 4.258 | 4.271 | 130,977 | +0.01(+0.25%) |
May 22, 2007 | 4.247 | 4.269 | 4.237 | 4.261 | 64,175 | +0.02(+0.57%) |
May 21, 2007 | 4.250 | 4.253 | 4.221 | 4.237 | 153,119 | +0.01(+0.19%) |
May 18, 2007 | 4.202 | 4.231 | 4.194 | 4.229 | 52,541 | +0.04(+0.95%) |
May 17, 2007 | 4.186 | 4.205 | 4.183 | 4.189 | 120,844 | -0.01(-0.32%) |
May 16, 2007 | 4.223 | 4.223 | 4.181 | 4.202 | 121,970 | +0.02(+0.39%) |
May 15, 2007 | 4.202 | 4.239 | 4.183 | 4.186 | 187,271 | -0.03(-0.70%) |
May 14, 2007 | 4.199 | 4.226 | 4.199 | 4.215 | 147,115 | -0.01(-0.13%) |
May 11, 2007 | 4.237 | 4.237 | 4.205 | 4.221 | 252,948 | -0.02(-0.38%) |
May 10, 2007 | 4.279 | 4.290 | 4.237 | 4.237 | 133,979 | -0.06(-1.36%) |
May 09, 2007 | 4.277 | 4.309 | 4.277 | 4.295 | 122,721 | +0.01(+0.25%) |
May 08, 2007 | 4.298 | 4.298 | 4.282 | 4.285 | 149,742 | -0.01(-0.31%) |
May 07, 2007 | 4.285 | 4.311 | 4.285 | 4.298 | 138,483 | +0.00(+0.06%) |
May 04, 2007 | 4.245 | 4.298 | 4.245 | 4.295 | 117,842 | +0.05(+1.13%) |
May 03, 2007 | 4.223 | 4.247 | 4.218 | 4.247 | 148,241 | +0.04(+0.89%) |
May 02, 2007 | 4.165 | 4.234 | 4.165 | 4.210 | 137,357 | +0.02(+0.44%) |
May 01, 2007 | 4.231 | 4.239 | 4.157 | 4.191 | 243,190 | -0.05(-1.26%) |
Apr 30, 2007 | 4.317 | 4.317 | 4.223 | 4.245 | 153,495 | -0.06(-1.42%) |
Apr 27, 2007 | 4.317 | 4.327 | 4.301 | 4.306 | 86,692 | -0.02(-0.43%) |
Apr 26, 2007 | 4.314 | 4.330 | 4.279 | 4.325 | 169,257 | +0.02(+0.50%) |
Apr 25, 2007 | 4.298 | 4.317 | 4.271 | 4.303 | 177,138 | +0.01(+0.24%) |
Apr 24, 2007 | 4.335 | 4.335 | 4.293 | 4.293 | 126,849 | -0.05(-1.23%) |
Apr 23, 2007 | 4.362 | 4.367 | 4.333 | 4.346 | 70,555 | +0.00(+0.00%) |
Apr 20, 2007 | 4.367 | 4.391 | 4.338 | 4.346 | 107,334 | +0.01(+0.12%) |
Apr 19, 2007 | 4.370 | 4.391 | 4.333 | 4.341 | 121,219 | -0.06(-1.27%) |
Apr 18, 2007 | 4.314 | 4.397 | 4.303 | 4.397 | 154,996 | +0.06(+1.35%) |
Apr 17, 2007 | 4.311 | 4.338 | 4.311 | 4.338 | 241,689 | +0.03(+0.62%) |
Apr 16, 2007 | 4.309 | 4.317 | 4.231 | 4.311 | 240,563 | +0.03(+0.62%) |
Apr 13, 2007 | 4.261 | 4.285 | 4.253 | 4.285 | 71,681 | +0.03(+0.69%) |
Apr 12, 2007 | 4.263 | 4.263 | 4.215 | 4.255 | 123,096 | +0.03(+0.76%) |
Apr 11, 2007 | 4.298 | 4.322 | 4.202 | 4.223 | 185,770 | -0.09(-2.04%) |
Apr 10, 2007 | 4.330 | 4.343 | 4.298 | 4.311 | 99,077 | -0.02(-0.55%) |
Apr 09, 2007 | 4.341 | 4.343 | 4.319 | 4.335 | 158,374 | +0.02(+0.43%) |
Apr 05, 2007 | 4.325 | 4.335 | 4.306 | 4.317 | 120,094 | -0.01(-0.17%) |
Apr 04, 2007 | 4.330 | 4.346 | 4.314 | 4.324 | 79,187 | -0.01(-0.32%) |
Apr 03, 2007 | 4.325 | 4.370 | 4.325 | 4.338 | 157,623 | +0.02(+0.43%) |
Apr 02, 2007 | 4.311 | 4.367 | 4.309 | 4.319 | 88,194 | +0.03(+0.68%) |
Mar 30, 2007 | 4.295 | 4.319 | 4.290 | 4.290 | 79,562 | +0.01(+0.25%) |
Mar 29, 2007 | 4.306 | 4.362 | 4.266 | 4.279 | 177,514 | -0.01(-0.12%) |
Mar 28, 2007 | 4.303 | 4.322 | 4.279 | 4.285 | 153,119 | -0.06(-1.35%) |
Mar 27, 2007 | 4.381 | 4.381 | 4.325 | 4.343 | 112,212 | -0.03(-0.61%) |
Mar 26, 2007 | 4.423 | 4.431 | 4.287 | 4.370 | 215,043 | -0.04(-0.85%) |
Mar 23, 2007 | 4.375 | 4.437 | 4.373 | 4.407 | 100,203 | +0.02(+0.55%) |
Mar 22, 2007 | 4.407 | 4.410 | 4.333 | 4.383 | 154,996 | -0.00(-0.06%) |
Mar 21, 2007 | 4.330 | 4.397 | 4.303 | 4.386 | 82,564 | +0.09(+2.17%) |
Mar 20, 2007 | 4.210 | 4.343 | 4.210 | 4.293 | 172,259 | +0.06(+1.51%) |
Mar 19, 2007 | 4.186 | 4.234 | 4.186 | 4.229 | 74,308 | +0.03(+0.70%) |
Mar 16, 2007 | 4.157 | 4.205 | 4.157 | 4.199 | 107,709 | +0.05(+1.09%) |
Mar 15, 2007 | 4.170 | 4.205 | 4.138 | 4.154 | 250,321 | -0.02(-0.38%) |
Mar 14, 2007 | 4.154 | 4.175 | 4.130 | 4.170 | 162,877 | -0.01(-0.13%) |
Mar 13, 2007 | 4.245 | 4.245 | 4.159 | 4.175 | 107,709 | -0.07(-1.63%) |
Mar 12, 2007 | 4.247 | 4.277 | 4.226 | 4.245 | 206,787 | -0.07(-1.55%) |
Mar 09, 2007 | 4.143 | 4.351 | 4.130 | 4.311 | 601,596 | +0.17(+4.12%) |
Mar 08, 2007 | 4.119 | 4.165 | 4.119 | 4.141 | 246,568 | +0.05(+1.11%) |
Mar 07, 2007 | 4.069 | 4.127 | 4.069 | 4.095 | 133,979 | +0.03(+0.72%) |
Mar 06, 2007 | 4.045 | 4.117 | 4.013 | 4.066 | 322,752 | +0.10(+2.55%) |
Mar 05, 2007 | 4.010 | 4.037 | 3.784 | 3.965 | 949,118 | -0.21(-5.10%) |
Mar 02, 2007 | 4.295 | 4.303 | 4.151 | 4.178 | 256,701 | -0.21(-4.68%) |