Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.054 | 5.299 | 4.524 | 4.524 | 375,696 | -0.58(-11.36%) |
Jun 28, 2007 | 5.228 | 5.232 | 5.104 | 5.104 | 18,198 | -0.10(-1.83%) |
Jun 27, 2007 | 5.232 | 5.299 | 5.079 | 5.199 | 9,573 | +0.02(+0.40%) |
Jun 26, 2007 | 5.228 | 5.274 | 5.091 | 5.178 | 20,578 | -0.10(-1.96%) |
Jun 25, 2007 | 5.319 | 5.344 | 5.249 | 5.282 | 56,911 | +0.05(+0.95%) |
Jun 22, 2007 | 5.257 | 5.402 | 5.216 | 5.232 | 120,265 | +0.03(+0.64%) |
Jun 21, 2007 | 5.075 | 5.332 | 5.062 | 5.199 | 98,113 | +0.10(+1.95%) |
Jun 20, 2007 | 5.029 | 5.178 | 5.029 | 5.100 | 65,656 | +0.01(+0.20%) |
Jun 19, 2007 | 5.033 | 5.089 | 4.975 | 5.089 | 68,312 | +0.12(+2.38%) |
Jun 18, 2007 | 4.946 | 5.009 | 4.946 | 4.971 | 15,448 | -0.04(-0.74%) |
Jun 15, 2007 | 4.951 | 5.025 | 4.723 | 5.009 | 54,311 | +0.04(+0.75%) |
Jun 14, 2007 | 4.975 | 4.992 | 4.959 | 4.971 | 10,862 | -0.04(-0.83%) |
Jun 13, 2007 | 4.930 | 5.013 | 4.930 | 5.013 | 23,414 | +0.03(+0.67%) |
Jun 12, 2007 | 5.033 | 5.039 | 4.971 | 4.980 | 13,758 | -0.10(-1.96%) |
Jun 11, 2007 | 4.971 | 5.133 | 4.971 | 5.079 | 5,493 | +0.08(+1.57%) |
Jun 08, 2007 | 4.971 | 5.000 | 4.971 | 5.000 | 11,929 | +0.03(+0.58%) |
Jun 07, 2007 | 4.996 | 5.017 | 4.971 | 4.971 | 32,152 | -0.05(-0.91%) |
Jun 06, 2007 | 5.002 | 5.033 | 4.996 | 5.017 | 24,959 | +0.03(+0.58%) |
Jun 05, 2007 | 4.996 | 5.009 | 4.963 | 4.988 | 15,641 | +0.00(+0.08%) |
Jun 04, 2007 | 4.996 | 5.029 | 4.926 | 4.984 | 21,393 | -0.07(-1.47%) |
Jun 01, 2007 | 5.033 | 5.075 | 5.033 | 5.058 | 7,601 | +0.05(+0.91%) |
May 31, 2007 | 5.087 | 5.091 | 4.980 | 5.013 | 16,655 | -0.08(-1.55%) |
May 30, 2007 | 5.071 | 5.091 | 5.050 | 5.091 | 11,345 | +0.05(+1.07%) |
May 29, 2007 | 4.971 | 5.054 | 4.971 | 5.038 | 33,866 | +0.05(+1.00%) |
May 25, 2007 | 4.979 | 4.996 | 4.971 | 4.988 | 22,448 | +0.02(+0.33%) |
May 24, 2007 | 4.971 | 5.013 | 4.959 | 4.971 | 50,051 | -0.02(-0.42%) |
May 23, 2007 | 5.013 | 5.013 | 4.979 | 4.992 | 4,723 | +0.02(+0.42%) |
May 22, 2007 | 4.868 | 4.971 | 4.868 | 4.971 | 34,800 | +0.07(+1.52%) |
May 21, 2007 | 4.768 | 4.963 | 4.768 | 4.897 | 27,949 | -0.02(-0.42%) |
May 18, 2007 | 4.917 | 4.940 | 4.661 | 4.917 | 60,940 | -0.06(-1.25%) |
May 17, 2007 | 4.909 | 4.992 | 4.909 | 4.980 | 22,383 | +0.01(+0.17%) |
May 16, 2007 | 4.930 | 4.992 | 4.930 | 4.971 | 18,540 | -0.03(-0.58%) |
May 15, 2007 | 5.009 | 5.029 | 4.922 | 5.000 | 16,486 | -0.07(-1.47%) |
May 14, 2007 | 5.013 | 5.079 | 4.930 | 5.075 | 16,783 | +0.07(+1.49%) |
May 11, 2007 | 4.963 | 5.033 | 4.963 | 5.000 | 13,399 | +0.02(+0.33%) |
May 10, 2007 | 5.000 | 5.000 | 4.980 | 4.984 | 6,201 | -0.03(-0.58%) |
May 09, 2007 | 5.054 | 5.054 | 5.000 | 5.013 | 31,969 | -0.02(-0.41%) |
May 08, 2007 | 5.096 | 5.096 | 5.025 | 5.033 | 9,293 | -0.10(-1.94%) |
May 07, 2007 | 5.057 | 5.149 | 5.054 | 5.133 | 20,887 | +0.08(+1.64%) |
May 04, 2007 | 5.079 | 5.108 | 4.971 | 5.050 | 17,017 | -0.00(-0.08%) |
May 03, 2007 | 5.037 | 5.071 | 5.029 | 5.054 | 24,343 | +0.00(+0.08%) |
May 02, 2007 | 5.141 | 5.141 | 4.984 | 5.050 | 20,450 | -0.13(-2.48%) |
May 01, 2007 | 5.083 | 5.228 | 5.058 | 5.178 | 72,905 | +0.09(+1.71%) |
Apr 30, 2007 | 5.013 | 5.104 | 4.967 | 5.091 | 39,963 | +0.09(+1.74%) |
Apr 27, 2007 | 4.971 | 5.013 | 4.951 | 5.004 | 24,560 | +0.04(+0.75%) |
Apr 26, 2007 | 4.930 | 5.009 | 4.930 | 4.967 | 64,758 | +0.05(+0.92%) |
Apr 25, 2007 | 4.971 | 4.971 | 4.922 | 4.922 | 19,981 | -0.05(-0.99%) |
Apr 24, 2007 | 4.951 | 4.971 | 4.884 | 4.971 | 80,514 | +0.01(+0.17%) |
Apr 23, 2007 | 4.884 | 4.963 | 4.884 | 4.963 | 37,129 | +0.05(+0.93%) |
Apr 20, 2007 | 4.893 | 4.934 | 4.888 | 4.917 | 19,878 | +0.07(+1.37%) |
Apr 19, 2007 | 4.859 | 4.888 | 4.847 | 4.851 | 39,408 | -0.01(-0.17%) |
Apr 18, 2007 | 4.851 | 4.888 | 4.847 | 4.859 | 8,885 | -0.06(-1.26%) |
Apr 17, 2007 | 4.946 | 4.951 | 4.888 | 4.922 | 30,062 | +0.01(+0.25%) |
Apr 16, 2007 | 4.926 | 4.926 | 4.867 | 4.909 | 46,623 | +0.02(+0.42%) |
Apr 13, 2007 | 4.869 | 4.917 | 4.837 | 4.888 | 51,610 | +0.04(+0.85%) |
Apr 12, 2007 | 4.818 | 4.942 | 4.818 | 4.847 | 11,304 | +0.09(+1.83%) |
Apr 11, 2007 | 4.843 | 4.855 | 4.739 | 4.760 | 22,400 | -0.02(-0.35%) |
Apr 10, 2007 | 4.760 | 4.777 | 4.723 | 4.777 | 13,763 | +0.01(+0.17%) |
Apr 09, 2007 | 4.777 | 4.847 | 4.768 | 4.768 | 22,880 | -0.04(-0.78%) |
Apr 05, 2007 | 4.756 | 4.835 | 4.752 | 4.806 | 15,849 | -0.04(-0.77%) |
Apr 04, 2007 | 4.847 | 4.905 | 4.830 | 4.843 | 10,765 | -0.00(-0.05%) |
Apr 03, 2007 | 4.826 | 4.847 | 4.826 | 4.845 | 3,772 | +0.02(+0.39%) |