Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.119 | 3.190 | 3.119 | 3.158 | 118,235 | +0.03(+1.02%) |
Jun 28, 2007 | 3.098 | 3.158 | 3.094 | 3.126 | 105,286 | +0.00(+0.00%) |
Jun 27, 2007 | 3.112 | 3.126 | 3.076 | 3.126 | 103,597 | +0.02(+0.57%) |
Jun 26, 2007 | 3.090 | 3.120 | 3.062 | 3.108 | 85,861 | -0.01(-0.34%) |
Jun 25, 2007 | 3.090 | 3.133 | 3.026 | 3.119 | 293,337 | +0.00(+0.11%) |
Jun 22, 2007 | 3.140 | 3.176 | 3.080 | 3.115 | 138,223 | -0.02(-0.78%) |
Jun 21, 2007 | 3.115 | 3.140 | 3.073 | 3.140 | 192,273 | +0.02(+0.56%) |
Jun 20, 2007 | 3.172 | 3.176 | 3.083 | 3.122 | 239,849 | -0.05(-1.57%) |
Jun 19, 2007 | 3.158 | 3.173 | 3.154 | 3.172 | 168,626 | +0.00(+0.00%) |
Jun 18, 2007 | 3.137 | 3.172 | 3.133 | 3.172 | 150,609 | +0.03(+0.90%) |
Jun 15, 2007 | 3.137 | 3.151 | 3.126 | 3.144 | 127,244 | +0.02(+0.68%) |
Jun 14, 2007 | 3.115 | 3.169 | 3.115 | 3.122 | 89,802 | -0.01(-0.23%) |
Jun 13, 2007 | 3.154 | 3.154 | 3.098 | 3.130 | 132,593 | +0.00(+0.00%) |
Jun 12, 2007 | 3.169 | 3.169 | 3.098 | 3.130 | 328,808 | +0.00(+0.11%) |
Jun 11, 2007 | 3.133 | 3.140 | 3.108 | 3.126 | 70,378 | +0.02(+0.57%) |
Jun 08, 2007 | 3.105 | 3.161 | 3.098 | 3.108 | 132,030 | -0.01(-0.23%) |
Jun 07, 2007 | 3.158 | 3.161 | 3.115 | 3.115 | 129,214 | -0.03(-0.90%) |
Jun 06, 2007 | 3.172 | 3.172 | 3.144 | 3.144 | 128,370 | -0.03(-0.90%) |
Jun 05, 2007 | 3.137 | 3.172 | 3.137 | 3.172 | 147,513 | +0.02(+0.56%) |
Jun 04, 2007 | 3.140 | 3.161 | 3.137 | 3.154 | 121,050 | +0.02(+0.79%) |
Jun 01, 2007 | 3.137 | 3.151 | 3.130 | 3.130 | 89,521 | +0.00(+0.00%) |
May 31, 2007 | 3.122 | 3.161 | 3.122 | 3.130 | 162,433 | -0.02(-0.68%) |
May 30, 2007 | 3.130 | 3.151 | 3.112 | 3.151 | 76,853 | +0.02(+0.80%) |
May 29, 2007 | 3.151 | 3.154 | 3.115 | 3.126 | 118,235 | -0.02(-0.79%) |
May 25, 2007 | 3.154 | 3.158 | 3.130 | 3.151 | 65,874 | -0.00(-0.11%) |
May 24, 2007 | 3.154 | 3.176 | 3.133 | 3.154 | 115,702 | -0.02(-0.56%) |
May 23, 2007 | 3.161 | 3.176 | 3.147 | 3.172 | 137,097 | +0.00(+0.11%) |
May 22, 2007 | 3.176 | 3.183 | 3.158 | 3.169 | 146,668 | -0.02(-0.56%) |
May 21, 2007 | 3.183 | 3.204 | 3.176 | 3.186 | 109,508 | -0.01(-0.22%) |
May 18, 2007 | 3.186 | 3.202 | 3.176 | 3.193 | 119,924 | -0.01(-0.22%) |
May 17, 2007 | 3.208 | 3.225 | 3.172 | 3.201 | 193,681 | -0.01(-0.44%) |
May 16, 2007 | 3.211 | 3.215 | 3.201 | 3.215 | 50,672 | +0.01(+0.33%) |
May 15, 2007 | 3.193 | 3.204 | 3.190 | 3.204 | 74,319 | +0.01(+0.22%) |
May 14, 2007 | 3.193 | 3.211 | 3.183 | 3.197 | 78,260 | +0.00(+0.11%) |
May 11, 2007 | 3.222 | 3.229 | 3.190 | 3.193 | 100,500 | -0.03(-0.88%) |
May 10, 2007 | 3.229 | 3.229 | 3.204 | 3.222 | 41,382 | -0.01(-0.22%) |
May 09, 2007 | 3.197 | 3.243 | 3.197 | 3.229 | 104,723 | +0.02(+0.78%) |
May 08, 2007 | 3.197 | 3.215 | 3.183 | 3.204 | 131,748 | +0.01(+0.33%) |
May 07, 2007 | 3.186 | 3.204 | 3.179 | 3.193 | 113,168 | +0.02(+0.56%) |
May 04, 2007 | 3.186 | 3.208 | 3.172 | 3.176 | 105,286 | -0.01(-0.22%) |
May 03, 2007 | 3.211 | 3.229 | 3.183 | 3.183 | 107,256 | -0.02(-0.67%) |
May 02, 2007 | 3.204 | 3.233 | 3.183 | 3.204 | 105,286 | +0.00(+0.00%) |
May 01, 2007 | 3.201 | 3.204 | 3.190 | 3.204 | 73,756 | +0.00(+0.11%) |
Apr 30, 2007 | 3.193 | 3.201 | 3.172 | 3.201 | 118,798 | +0.01(+0.22%) |
Apr 27, 2007 | 3.186 | 3.218 | 3.169 | 3.193 | 181,294 | -0.01(-0.33%) |
Apr 26, 2007 | 3.211 | 3.222 | 3.183 | 3.204 | 93,462 | +0.01(+0.22%) |
Apr 25, 2007 | 3.201 | 3.218 | 3.172 | 3.197 | 116,546 | +0.00(+0.00%) |
Apr 24, 2007 | 3.186 | 3.204 | 3.183 | 3.197 | 94,307 | +0.01(+0.33%) |
Apr 23, 2007 | 3.193 | 3.211 | 3.182 | 3.186 | 65,592 | -0.02(-0.55%) |
Apr 20, 2007 | 3.176 | 3.204 | 3.176 | 3.204 | 101,908 | +0.00(+0.00%) |
Apr 19, 2007 | 3.165 | 3.215 | 3.165 | 3.204 | 102,752 | +0.03(+0.89%) |
Apr 18, 2007 | 3.190 | 3.215 | 3.137 | 3.176 | 140,193 | -0.01(-0.22%) |
Apr 17, 2007 | 3.172 | 3.222 | 3.161 | 3.183 | 74,882 | -0.00(-0.11%) |
Apr 16, 2007 | 3.183 | 3.218 | 3.161 | 3.186 | 98,529 | +0.00(+0.08%) |
Apr 13, 2007 | 3.172 | 3.190 | 3.155 | 3.184 | 78,823 | +0.02(+0.71%) |
Apr 12, 2007 | 3.161 | 3.179 | 3.140 | 3.161 | 117,391 | -0.00(-0.11%) |
Apr 11, 2007 | 3.140 | 3.176 | 3.130 | 3.165 | 124,710 | +0.02(+0.79%) |
Apr 10, 2007 | 3.126 | 3.140 | 3.122 | 3.140 | 67,563 | +0.01(+0.23%) |
Apr 09, 2007 | 3.137 | 3.147 | 3.119 | 3.133 | 95,151 | +0.00(+0.00%) |
Apr 05, 2007 | 3.130 | 3.147 | 3.119 | 3.133 | 68,970 | +0.00(+0.00%) |
Apr 04, 2007 | 3.137 | 3.144 | 3.112 | 3.133 | 78,823 | +0.00(+0.00%) |
Apr 03, 2007 | 3.151 | 3.154 | 3.108 | 3.133 | 72,630 | +0.01(+0.23%) |