Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.459 | 4.488 | 4.436 | 4.439 | 922,801 | +0.01(+0.20%) |
Jun 28, 2007 | 4.380 | 4.457 | 4.368 | 4.429 | 697,168 | +0.07(+1.56%) |
Jun 27, 2007 | 4.366 | 4.393 | 4.316 | 4.361 | 1,576,782 | -0.02(-0.36%) |
Jun 26, 2007 | 4.491 | 4.498 | 4.364 | 4.377 | 1,781,261 | -0.11(-2.43%) |
Jun 25, 2007 | 4.518 | 4.529 | 4.482 | 4.486 | 1,072,194 | -0.03(-0.70%) |
Jun 22, 2007 | 4.502 | 4.529 | 4.495 | 4.518 | 1,319,420 | +0.02(+0.50%) |
Jun 21, 2007 | 4.470 | 4.504 | 4.470 | 4.495 | 1,359,523 | +0.03(+0.76%) |
Jun 20, 2007 | 4.493 | 4.516 | 4.427 | 4.461 | 2,492,532 | -0.03(-0.66%) |
Jun 19, 2007 | 4.504 | 4.511 | 4.470 | 4.491 | 1,999,843 | +0.04(+0.97%) |
Jun 18, 2007 | 4.516 | 4.570 | 4.443 | 4.448 | 3,408,723 | +0.06(+1.29%) |
Jun 15, 2007 | 4.348 | 4.400 | 4.345 | 4.391 | 598,454 | +0.05(+1.04%) |
Jun 14, 2007 | 4.321 | 4.345 | 4.309 | 4.345 | 570,250 | +0.03(+0.79%) |
Jun 13, 2007 | 4.291 | 4.311 | 4.291 | 4.311 | 675,575 | +0.02(+0.45%) |
Jun 12, 2007 | 4.289 | 4.316 | 4.277 | 4.292 | 645,608 | +0.00(+0.03%) |
Jun 11, 2007 | 4.282 | 4.302 | 4.273 | 4.291 | 828,934 | +0.01(+0.16%) |
Jun 08, 2007 | 4.275 | 4.305 | 4.266 | 4.284 | 1,137,857 | -0.02(-0.37%) |
Jun 07, 2007 | 4.380 | 4.382 | 4.289 | 4.300 | 1,575,901 | -0.10(-2.22%) |
Jun 06, 2007 | 4.414 | 4.417 | 4.393 | 4.398 | 574,657 | -0.02(-0.36%) |
Jun 05, 2007 | 4.414 | 4.420 | 4.400 | 4.414 | 632,387 | +0.00(+0.00%) |
Jun 04, 2007 | 4.407 | 4.423 | 4.402 | 4.414 | 542,046 | +0.00(+0.00%) |
Jun 01, 2007 | 4.418 | 4.427 | 4.404 | 4.414 | 633,709 | -0.00(-0.05%) |
May 31, 2007 | 4.409 | 4.416 | 4.404 | 4.416 | 471,536 | +0.01(+0.26%) |
May 30, 2007 | 4.398 | 4.411 | 4.393 | 4.404 | 382,076 | +0.00(+0.10%) |
May 29, 2007 | 4.384 | 4.404 | 4.384 | 4.400 | 379,432 | +0.01(+0.31%) |
May 25, 2007 | 4.366 | 4.386 | 4.364 | 4.386 | 433,637 | +0.02(+0.57%) |
May 24, 2007 | 4.380 | 4.386 | 4.361 | 4.361 | 618,726 | -0.02(-0.36%) |
May 23, 2007 | 4.359 | 4.386 | 4.359 | 4.377 | 667,202 | -0.00(-0.10%) |
May 22, 2007 | 4.370 | 4.382 | 4.366 | 4.382 | 410,280 | +0.01(+0.26%) |
May 21, 2007 | 4.380 | 4.384 | 4.361 | 4.370 | 620,929 | -0.01(-0.16%) |
May 18, 2007 | 4.380 | 4.389 | 4.357 | 4.377 | 480,350 | -0.00(-0.05%) |
May 17, 2007 | 4.382 | 4.386 | 4.370 | 4.380 | 481,672 | +0.00(+0.00%) |
May 16, 2007 | 4.361 | 4.380 | 4.361 | 4.379 | 665,879 | +0.02(+0.36%) |
May 15, 2007 | 4.361 | 4.373 | 4.352 | 4.364 | 685,270 | -0.01(-0.16%) |
May 14, 2007 | 4.359 | 4.375 | 4.359 | 4.370 | 488,723 | +0.01(+0.21%) |
May 11, 2007 | 4.366 | 4.373 | 4.357 | 4.361 | 442,451 | -0.00(-0.05%) |
May 10, 2007 | 4.370 | 4.380 | 4.355 | 4.364 | 690,999 | -0.03(-0.62%) |
May 09, 2007 | 4.382 | 4.404 | 4.382 | 4.391 | 769,441 | +0.00(+0.05%) |
May 08, 2007 | 4.395 | 4.400 | 4.382 | 4.389 | 610,793 | -0.00(-0.05%) |
May 07, 2007 | 4.382 | 4.404 | 4.382 | 4.391 | 700,253 | -0.01(-0.15%) |
May 04, 2007 | 4.409 | 4.411 | 4.391 | 4.398 | 547,334 | -0.01(-0.26%) |
May 03, 2007 | 4.411 | 4.414 | 4.400 | 4.409 | 533,232 | +0.01(+0.15%) |
May 02, 2007 | 4.404 | 4.414 | 4.400 | 4.402 | 548,216 | -0.01(-0.15%) |
May 01, 2007 | 4.395 | 4.411 | 4.391 | 4.409 | 650,773 | +0.02(+0.41%) |
Apr 30, 2007 | 4.443 | 4.443 | 4.386 | 4.391 | 424,382 | +0.00(+0.05%) |
Apr 27, 2007 | 4.375 | 4.389 | 4.373 | 4.389 | 498,678 | +0.02(+0.47%) |
Apr 26, 2007 | 4.368 | 4.380 | 4.366 | 4.368 | 301,871 | -0.01(-0.16%) |
Apr 25, 2007 | 4.375 | 4.375 | 4.364 | 4.375 | 369,296 | +0.00(+0.00%) |
Apr 24, 2007 | 4.352 | 4.375 | 4.348 | 4.375 | 527,503 | +0.02(+0.52%) |
Apr 23, 2007 | 4.373 | 4.373 | 4.345 | 4.352 | 679,541 | -0.02(-0.36%) |
Apr 20, 2007 | 4.361 | 4.375 | 4.355 | 4.368 | 614,760 | -0.00(-0.10%) |
Apr 19, 2007 | 4.368 | 4.375 | 4.357 | 4.373 | 485,197 | -0.00(-0.05%) |
Apr 18, 2007 | 4.370 | 4.375 | 4.355 | 4.375 | 412,484 | +0.01(+0.26%) |
Apr 17, 2007 | 4.359 | 4.377 | 4.348 | 4.364 | 765,916 | +0.00(+0.05%) |
Apr 16, 2007 | 4.352 | 4.377 | 4.348 | 4.361 | 558,792 | +0.00(+0.10%) |
Apr 13, 2007 | 4.339 | 4.357 | 4.339 | 4.357 | 342,414 | +0.01(+0.31%) |
Apr 12, 2007 | 4.314 | 4.359 | 4.314 | 4.343 | 469,332 | -0.02(-0.57%) |
Apr 11, 2007 | 4.377 | 4.391 | 4.366 | 4.368 | 597,132 | -0.01(-0.26%) |
Apr 10, 2007 | 4.402 | 4.409 | 4.377 | 4.380 | 779,577 | -0.02(-0.57%) |
Apr 09, 2007 | 4.380 | 4.407 | 4.380 | 4.404 | 442,451 | +0.01(+0.31%) |
Apr 05, 2007 | 4.389 | 4.402 | 4.375 | 4.391 | 719,643 | +0.02(+0.36%) |
Apr 04, 2007 | 4.366 | 4.391 | 4.364 | 4.375 | 728,898 | +0.02(+0.37%) |
Apr 03, 2007 | 4.348 | 4.368 | 4.348 | 4.359 | 287,769 | +0.01(+0.31%) |