Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.535 | 5.535 | 5.274 | 5.344 | 6,544 | -0.17(-3.16%) |
Jun 28, 2007 | 5.841 | 5.841 | 5.518 | 5.518 | 10,750 | -0.17(-3.06%) |
Jun 27, 2007 | 5.614 | 5.753 | 5.579 | 5.692 | 8,693 | +0.04(+0.73%) |
Jun 26, 2007 | 5.753 | 5.875 | 5.509 | 5.651 | 19,351 | -0.07(-1.18%) |
Jun 25, 2007 | 5.753 | 6.050 | 5.579 | 5.719 | 71,431 | +0.14(+2.50%) |
Jun 22, 2007 | 5.004 | 5.980 | 4.934 | 5.579 | 76,108 | +0.51(+10.15%) |
Jun 21, 2007 | 5.222 | 5.230 | 4.960 | 5.065 | 11,227 | -0.16(-3.01%) |
Jun 20, 2007 | 4.986 | 5.222 | 4.951 | 5.222 | 7,685 | +0.17(+3.28%) |
Jun 19, 2007 | 4.969 | 5.134 | 4.934 | 5.056 | 6,309 | -0.10(-1.86%) |
Jun 18, 2007 | 5.128 | 5.152 | 4.934 | 5.152 | 4,244 | -0.01(-0.17%) |
Jun 15, 2007 | 4.978 | 5.213 | 4.978 | 5.161 | 14,454 | +0.25(+5.15%) |
Jun 14, 2007 | 5.047 | 5.073 | 4.908 | 4.908 | 5,965 | -0.06(-1.23%) |
Jun 13, 2007 | 5.047 | 5.143 | 4.873 | 4.969 | 2,753 | -0.13(-2.60%) |
Jun 12, 2007 | 4.918 | 5.134 | 4.838 | 5.102 | 16,404 | +0.13(+2.67%) |
Jun 11, 2007 | 5.073 | 5.213 | 4.873 | 4.969 | 10,553 | -0.05(-1.04%) |
Jun 08, 2007 | 5.152 | 5.213 | 4.838 | 5.021 | 19,354 | -0.08(-1.54%) |
Jun 07, 2007 | 4.864 | 5.213 | 4.864 | 5.100 | 24,318 | -0.03(-0.51%) |
Jun 06, 2007 | 4.951 | 5.181 | 4.847 | 5.126 | 16,519 | +0.12(+2.44%) |
Jun 05, 2007 | 4.742 | 5.004 | 4.742 | 5.004 | 5,416 | +0.04(+0.88%) |
Jun 04, 2007 | 4.751 | 4.960 | 4.733 | 4.960 | 6,791 | +0.21(+4.40%) |
Jun 01, 2007 | 4.838 | 5.021 | 4.751 | 4.751 | 10,631 | -0.17(-3.54%) |
May 31, 2007 | 5.012 | 5.082 | 4.925 | 4.925 | 1,768 | -0.10(-1.91%) |
May 30, 2007 | 5.108 | 5.117 | 4.925 | 5.021 | 12,423 | -0.02(-0.35%) |
May 29, 2007 | 5.056 | 5.169 | 4.969 | 5.039 | 9,228 | -0.02(-0.34%) |
May 25, 2007 | 4.925 | 5.056 | 4.917 | 5.056 | 12,504 | +0.14(+2.84%) |
May 24, 2007 | 4.934 | 4.934 | 4.838 | 4.917 | 13,995 | +0.01(+0.22%) |
May 23, 2007 | 4.899 | 4.960 | 4.882 | 4.906 | 5,056 | -0.03(-0.57%) |
May 22, 2007 | 4.960 | 4.969 | 4.925 | 4.934 | 4,932 | -0.02(-0.35%) |
May 21, 2007 | 4.882 | 5.134 | 4.794 | 4.951 | 21,334 | +0.07(+1.43%) |
May 18, 2007 | 4.812 | 4.882 | 4.803 | 4.882 | 3,934 | +0.00(+0.00%) |
May 17, 2007 | 4.855 | 4.882 | 4.847 | 4.882 | 10,152 | +0.03(+0.54%) |
May 16, 2007 | 4.481 | 4.873 | 4.481 | 4.855 | 15,541 | +0.17(+3.53%) |
May 15, 2007 | 4.664 | 4.725 | 4.664 | 4.690 | 3,488 | -0.02(-0.37%) |
May 14, 2007 | 4.707 | 4.803 | 4.655 | 4.707 | 5,937 | +0.02(+0.37%) |
May 11, 2007 | 4.725 | 4.786 | 4.690 | 4.690 | 1,606 | +0.03(+0.56%) |
May 10, 2007 | 4.729 | 4.786 | 4.664 | 4.664 | 1,118 | -0.10(-2.01%) |
May 09, 2007 | 4.690 | 4.760 | 4.664 | 4.760 | 1,835 | +0.10(+2.25%) |
May 08, 2007 | 4.751 | 4.786 | 4.585 | 4.655 | 18,746 | -0.05(-1.11%) |
May 07, 2007 | 4.742 | 4.760 | 4.707 | 4.707 | 6,653 | -0.03(-0.55%) |
May 04, 2007 | 4.699 | 4.768 | 4.550 | 4.733 | 207,512 | +0.03(+0.56%) |
May 03, 2007 | 4.611 | 4.768 | 4.611 | 4.707 | 13,059 | +0.04(+0.93%) |
May 02, 2007 | 4.542 | 4.707 | 4.542 | 4.664 | 4,239 | +0.12(+2.69%) |
May 01, 2007 | 4.594 | 4.699 | 4.542 | 4.542 | 8,649 | -0.09(-1.88%) |
Apr 30, 2007 | 4.803 | 4.810 | 4.629 | 4.629 | 12,009 | -0.21(-4.32%) |
Apr 27, 2007 | 4.799 | 4.847 | 4.799 | 4.838 | 3,429 | +0.04(+0.91%) |
Apr 26, 2007 | 4.716 | 4.898 | 4.672 | 4.794 | 22,208 | +0.12(+2.61%) |
Apr 25, 2007 | 4.733 | 4.838 | 4.629 | 4.672 | 11,196 | +0.05(+1.13%) |
Apr 24, 2007 | 4.577 | 4.882 | 4.577 | 4.620 | 18,047 | +0.08(+1.73%) |
Apr 23, 2007 | 4.533 | 4.681 | 4.533 | 4.542 | 15,095 | +0.01(+0.19%) |
Apr 20, 2007 | 4.598 | 4.603 | 4.533 | 4.533 | 3,326 | -0.09(-1.89%) |
Apr 19, 2007 | 4.559 | 4.707 | 4.559 | 4.620 | 2,294 | -0.02(-0.38%) |
Apr 18, 2007 | 4.611 | 4.716 | 4.542 | 4.638 | 5,081 | +0.03(+0.76%) |
Apr 17, 2007 | 4.612 | 4.612 | 4.603 | 4.603 | 2,294 | +0.06(+1.33%) |
Apr 16, 2007 | 4.568 | 4.568 | 4.542 | 4.542 | 688 | +0.01(+0.20%) |
Apr 13, 2007 | 4.498 | 4.655 | 4.472 | 4.533 | 5,248 | -0.03(-0.76%) |
Apr 12, 2007 | 4.542 | 4.733 | 4.446 | 4.568 | 8,693 | +0.03(+0.77%) |
Apr 11, 2007 | 4.629 | 4.629 | 4.533 | 4.533 | 12,852 | -0.14(-2.98%) |
Apr 10, 2007 | 4.620 | 4.803 | 4.620 | 4.672 | 10,574 | +0.04(+0.94%) |
Apr 09, 2007 | 4.655 | 4.838 | 4.629 | 4.629 | 12,907 | +0.01(+0.19%) |
Apr 05, 2007 | 4.707 | 4.882 | 4.620 | 4.620 | 14,280 | -0.08(-1.67%) |
Apr 04, 2007 | 4.620 | 4.707 | 4.620 | 4.699 | 1,795 | +0.05(+1.13%) |
Apr 03, 2007 | 4.638 | 4.707 | 4.638 | 4.646 | 4,703 | +0.03(+0.76%) |