Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.689 | 4.738 | 4.595 | 4.619 | 1,115,881 | -0.06(-1.27%) |
Jun 28, 2007 | 4.703 | 4.713 | 4.626 | 4.678 | 1,498,821 | +0.00(+0.00%) |
Jun 27, 2007 | 4.567 | 4.699 | 4.542 | 4.678 | 1,416,619 | +0.08(+1.67%) |
Jun 26, 2007 | 4.706 | 4.717 | 4.542 | 4.602 | 1,444,402 | -0.10(-2.08%) |
Jun 25, 2007 | 4.731 | 4.752 | 4.647 | 4.699 | 1,236,176 | -0.03(-0.66%) |
Jun 22, 2007 | 4.727 | 4.752 | 4.623 | 4.731 | 1,911,834 | +0.00(+0.07%) |
Jun 21, 2007 | 4.699 | 4.731 | 4.609 | 4.727 | 1,309,785 | +0.01(+0.22%) |
Jun 20, 2007 | 4.752 | 4.755 | 4.696 | 4.717 | 931,142 | -0.03(-0.66%) |
Jun 19, 2007 | 4.741 | 4.762 | 4.678 | 4.748 | 1,153,402 | +0.01(+0.22%) |
Jun 18, 2007 | 4.762 | 4.773 | 4.713 | 4.738 | 830,037 | -0.03(-0.59%) |
Jun 15, 2007 | 4.811 | 4.811 | 4.741 | 4.766 | 1,781,515 | +0.05(+1.04%) |
Jun 14, 2007 | 4.748 | 4.780 | 4.706 | 4.717 | 1,113,303 | -0.01(-0.30%) |
Jun 13, 2007 | 4.609 | 4.738 | 4.595 | 4.731 | 1,249,065 | +0.13(+2.89%) |
Jun 12, 2007 | 4.713 | 4.748 | 4.539 | 4.598 | 2,636,756 | -0.24(-5.05%) |
Jun 11, 2007 | 4.825 | 4.958 | 4.790 | 4.843 | 1,831,638 | +0.02(+0.43%) |
Jun 08, 2007 | 4.811 | 4.874 | 4.734 | 4.822 | 1,841,949 | +0.00(+0.07%) |
Jun 07, 2007 | 4.895 | 4.895 | 4.755 | 4.818 | 1,225,897 | -0.08(-1.64%) |
Jun 06, 2007 | 4.947 | 4.951 | 4.853 | 4.898 | 1,591,906 | -0.07(-1.34%) |
Jun 05, 2007 | 4.993 | 4.993 | 4.884 | 4.965 | 1,786,670 | -0.04(-0.77%) |
Jun 04, 2007 | 4.958 | 5.028 | 4.944 | 5.003 | 984,702 | +0.05(+0.92%) |
Jun 01, 2007 | 4.972 | 5.030 | 4.923 | 4.958 | 2,262,123 | -0.01(-0.21%) |
May 31, 2007 | 5.115 | 5.115 | 4.951 | 4.968 | 1,127,338 | -0.03(-0.56%) |
May 30, 2007 | 4.944 | 5.059 | 4.944 | 4.996 | 1,095,832 | +0.01(+0.21%) |
May 29, 2007 | 4.954 | 4.989 | 4.909 | 4.986 | 1,243,623 | +0.10(+2.07%) |
May 25, 2007 | 4.836 | 5.024 | 4.836 | 4.884 | 2,174,405 | +0.05(+0.94%) |
May 24, 2007 | 4.986 | 5.042 | 4.836 | 4.839 | 2,452,246 | +0.01(+0.29%) |
May 23, 2007 | 4.695 | 4.884 | 4.776 | 4.825 | 3,166,055 | +0.06(+1.25%) |
May 22, 2007 | 4.574 | 4.783 | 4.539 | 4.766 | 2,509,301 | +0.23(+5.08%) |
May 21, 2007 | 4.455 | 4.588 | 4.434 | 4.535 | 2,740,253 | +0.17(+3.84%) |
May 18, 2007 | 4.441 | 4.535 | 4.364 | 4.368 | 2,546,011 | -0.07(-1.57%) |
May 17, 2007 | 4.385 | 4.567 | 4.364 | 4.438 | 2,998,662 | +0.06(+1.44%) |
May 16, 2007 | 4.371 | 4.417 | 4.246 | 4.375 | 4,024,877 | +0.03(+0.64%) |
May 15, 2007 | 4.473 | 4.479 | 4.312 | 4.347 | 3,323,900 | -0.13(-2.81%) |
May 14, 2007 | 4.692 | 4.696 | 4.371 | 4.473 | 5,055,278 | -0.24(-5.04%) |
May 11, 2007 | 4.853 | 4.853 | 4.710 | 4.710 | 2,674,564 | -0.11(-2.32%) |
May 10, 2007 | 4.832 | 4.940 | 4.769 | 4.822 | 2,612,697 | +0.03(+0.73%) |
May 09, 2007 | 4.815 | 4.857 | 4.731 | 4.787 | 1,789,872 | -0.03(-0.58%) |
May 08, 2007 | 4.891 | 4.891 | 4.717 | 4.815 | 2,193,383 | -0.08(-1.57%) |
May 07, 2007 | 4.871 | 4.923 | 4.871 | 4.891 | 1,187,772 | -0.01(-0.28%) |
May 04, 2007 | 4.891 | 4.926 | 4.857 | 4.905 | 1,201,806 | -0.00(-0.07%) |
May 03, 2007 | 5.028 | 5.028 | 4.902 | 4.909 | 2,059,626 | -0.11(-2.16%) |
May 02, 2007 | 4.958 | 5.042 | 4.930 | 5.017 | 1,444,115 | +0.06(+1.13%) |
May 01, 2007 | 4.989 | 4.989 | 4.811 | 4.961 | 2,816,626 | -0.01(-0.21%) |
Apr 30, 2007 | 5.038 | 5.059 | 4.951 | 4.972 | 2,300,216 | -0.06(-1.11%) |
Apr 27, 2007 | 5.059 | 5.083 | 5.007 | 5.028 | 1,446,979 | -0.05(-0.89%) |
Apr 26, 2007 | 5.115 | 5.146 | 5.052 | 5.073 | 1,711,056 | -0.05(-0.95%) |
Apr 25, 2007 | 5.195 | 5.195 | 5.108 | 5.122 | 1,526,033 | -0.06(-1.21%) |
Apr 24, 2007 | 5.230 | 5.241 | 5.132 | 5.185 | 1,656,064 | -0.04(-0.74%) |
Apr 23, 2007 | 5.174 | 5.244 | 5.174 | 5.223 | 1,866,581 | +0.04(+0.74%) |
Apr 20, 2007 | 5.248 | 5.251 | 5.129 | 5.185 | 1,451,848 | +0.03(+0.54%) |
Apr 19, 2007 | 5.153 | 5.213 | 5.115 | 5.157 | 1,818,319 | -0.03(-0.61%) |
Apr 18, 2007 | 5.227 | 5.272 | 5.178 | 5.188 | 1,575,008 | -0.04(-0.80%) |
Apr 17, 2007 | 5.237 | 5.244 | 5.195 | 5.230 | 1,406,594 | +0.01(+0.20%) |
Apr 16, 2007 | 5.181 | 5.251 | 5.157 | 5.220 | 1,496,529 | +0.07(+1.42%) |
Apr 13, 2007 | 5.115 | 5.157 | 5.073 | 5.146 | 1,700,602 | +0.05(+1.03%) |
Apr 12, 2007 | 4.822 | 5.111 | 4.822 | 5.094 | 1,804,714 | -0.00(-0.07%) |
Apr 11, 2007 | 4.898 | 5.188 | 4.898 | 5.097 | 1,951,074 | -0.08(-1.62%) |
Apr 10, 2007 | 5.178 | 5.234 | 5.174 | 5.181 | 1,075,210 | +0.01(+0.27%) |
Apr 09, 2007 | 5.251 | 5.282 | 5.143 | 5.167 | 1,627,709 | -0.06(-1.20%) |
Apr 05, 2007 | 5.276 | 5.286 | 5.223 | 5.230 | 1,245,628 | -0.02(-0.40%) |
Apr 04, 2007 | 5.300 | 5.300 | 5.213 | 5.251 | 868,417 | -0.05(-0.92%) |
Apr 03, 2007 | 5.244 | 5.324 | 5.195 | 5.300 | 1,679,264 | +0.08(+1.61%) |