Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.209 | 4.227 | 4.209 | 4.212 | 441,278 | +0.00(+0.07%) |
May 30, 2007 | 4.156 | 4.224 | 4.153 | 4.209 | 465,550 | +0.05(+1.21%) |
May 29, 2007 | 4.153 | 4.171 | 4.138 | 4.159 | 423,748 | +0.01(+0.14%) |
May 25, 2007 | 4.114 | 4.153 | 4.111 | 4.153 | 399,139 | +0.03(+0.65%) |
May 24, 2007 | 4.138 | 4.138 | 4.100 | 4.126 | 471,281 | -0.01(-0.22%) |
May 23, 2007 | 4.135 | 4.144 | 4.117 | 4.135 | 584,213 | -0.00(-0.07%) |
May 22, 2007 | 4.141 | 4.146 | 4.117 | 4.138 | 542,748 | -0.00(-0.07%) |
May 21, 2007 | 4.123 | 4.141 | 4.117 | 4.141 | 617,587 | +0.02(+0.43%) |
May 18, 2007 | 4.132 | 4.138 | 4.114 | 4.123 | 567,358 | -0.02(-0.50%) |
May 17, 2007 | 4.135 | 4.144 | 4.123 | 4.144 | 602,754 | +0.01(+0.14%) |
May 16, 2007 | 4.132 | 4.141 | 4.120 | 4.138 | 443,975 | +0.01(+0.14%) |
May 15, 2007 | 4.132 | 4.150 | 4.126 | 4.132 | 505,329 | +0.00(+0.00%) |
May 14, 2007 | 4.144 | 4.147 | 4.129 | 4.132 | 480,720 | -0.01(-0.14%) |
May 11, 2007 | 4.141 | 4.144 | 4.129 | 4.138 | 354,640 | +0.01(+0.14%) |
May 10, 2007 | 4.132 | 4.144 | 4.132 | 4.132 | 331,043 | -0.01(-0.29%) |
May 09, 2007 | 4.120 | 4.147 | 4.117 | 4.144 | 440,604 | +0.02(+0.43%) |
May 08, 2007 | 4.123 | 4.132 | 4.123 | 4.126 | 512,071 | -0.00(-0.07%) |
May 07, 2007 | 4.120 | 4.147 | 4.111 | 4.129 | 391,723 | +0.01(+0.14%) |
May 04, 2007 | 4.114 | 4.144 | 4.114 | 4.123 | 475,326 | +0.01(+0.22%) |
May 03, 2007 | 4.114 | 4.138 | 4.111 | 4.114 | 645,567 | +0.00(+0.00%) |
May 02, 2007 | 4.117 | 4.144 | 4.103 | 4.114 | 495,216 | -0.01(-0.36%) |
May 01, 2007 | 4.129 | 4.147 | 4.126 | 4.129 | 624,329 | -0.01(-0.14%) |
Apr 30, 2007 | 3.877 | 4.586 | 3.877 | 4.135 | 575,111 | -0.01(-0.14%) |
Apr 27, 2007 | 4.162 | 4.162 | 4.138 | 4.141 | 425,383 | -0.01(-0.21%) |
Apr 26, 2007 | 4.123 | 4.212 | 4.123 | 4.150 | 614,553 | +0.04(+0.94%) |
Apr 25, 2007 | 4.120 | 4.138 | 4.111 | 4.111 | 530,612 | -0.02(-0.50%) |
Apr 24, 2007 | 4.129 | 4.141 | 4.123 | 4.132 | 525,219 | -0.02(-0.43%) |
Apr 23, 2007 | 4.064 | 4.153 | 4.064 | 4.150 | 1,525,090 | +0.08(+1.97%) |
Apr 20, 2007 | 4.085 | 4.085 | 4.058 | 4.070 | 498,250 | +0.01(+0.29%) |
Apr 19, 2007 | 4.064 | 4.095 | 4.043 | 4.058 | 321,941 | -0.00(-0.07%) |
Apr 18, 2007 | 4.070 | 4.070 | 4.046 | 4.061 | 405,544 | +0.02(+0.59%) |
Apr 17, 2007 | 4.043 | 4.049 | 4.025 | 4.037 | 519,825 | +0.01(+0.37%) |
Apr 16, 2007 | 4.070 | 4.070 | 4.019 | 4.022 | 529,264 | -0.07(-1.74%) |
Apr 13, 2007 | 4.117 | 4.117 | 4.088 | 4.094 | 298,343 | -0.02(-0.50%) |
Apr 12, 2007 | 4.135 | 4.141 | 4.103 | 4.114 | 334,414 | -0.01(-0.22%) |
Apr 11, 2007 | 4.088 | 4.135 | 4.088 | 4.123 | 425,771 | +0.03(+0.65%) |
Apr 10, 2007 | 4.094 | 4.108 | 4.088 | 4.097 | 288,904 | -0.00(-0.07%) |
Apr 09, 2007 | 4.055 | 4.100 | 4.055 | 4.100 | 432,513 | +0.03(+0.66%) |
Apr 05, 2007 | 4.111 | 4.117 | 4.073 | 4.073 | 458,134 | -0.04(-0.94%) |
Apr 04, 2007 | 4.126 | 4.126 | 4.111 | 4.111 | 251,484 | +0.00(+0.00%) |
Apr 03, 2007 | 4.123 | 4.141 | 4.108 | 4.111 | 295,983 | -0.02(-0.43%) |
Apr 02, 2007 | 4.120 | 4.150 | 4.105 | 4.129 | 405,207 | +0.02(+0.51%) |
Mar 30, 2007 | 4.123 | 4.135 | 4.108 | 4.108 | 396,779 | -0.00(-0.07%) |
Mar 29, 2007 | 4.111 | 4.135 | 4.108 | 4.111 | 431,502 | +0.00(+0.07%) |
Mar 28, 2007 | 4.094 | 4.123 | 4.088 | 4.108 | 510,049 | +0.01(+0.29%) |
Mar 27, 2007 | 4.105 | 4.120 | 4.097 | 4.097 | 318,232 | +0.00(+0.00%) |
Mar 26, 2007 | 4.114 | 4.120 | 4.088 | 4.097 | 477,349 | +0.00(+0.07%) |
Mar 23, 2007 | 4.091 | 4.105 | 4.079 | 4.094 | 274,408 | +0.01(+0.22%) |
Mar 22, 2007 | 4.076 | 4.091 | 4.064 | 4.085 | 270,363 | +0.02(+0.51%) |
Mar 21, 2007 | 4.043 | 4.067 | 4.043 | 4.064 | 280,813 | +0.02(+0.44%) |
Mar 20, 2007 | 4.034 | 4.061 | 4.022 | 4.046 | 427,794 | +0.03(+0.66%) |
Mar 19, 2007 | 4.005 | 4.055 | 4.005 | 4.019 | 413,972 | +0.01(+0.22%) |
Mar 16, 2007 | 4.022 | 4.040 | 4.011 | 4.011 | 244,742 | -0.03(-0.73%) |
Mar 15, 2007 | 4.046 | 4.058 | 4.031 | 4.040 | 246,428 | -0.01(-0.15%) |
Mar 14, 2007 | 4.005 | 4.046 | 3.999 | 4.046 | 316,884 | +0.00(+0.07%) |
Mar 13, 2007 | 4.055 | 4.067 | 4.031 | 4.043 | 302,725 | -0.01(-0.29%) |
Mar 12, 2007 | 4.051 | 4.061 | 4.046 | 4.055 | 285,870 | -0.01(-0.22%) |
Mar 09, 2007 | 4.043 | 4.073 | 4.043 | 4.064 | 351,944 | +0.03(+0.74%) |
Mar 08, 2007 | 4.046 | 4.049 | 4.034 | 4.034 | 357,674 | +0.01(+0.30%) |
Mar 07, 2007 | 3.987 | 4.025 | 3.951 | 4.022 | 589,270 | +0.03(+0.67%) |
Mar 06, 2007 | 3.948 | 4.025 | 3.948 | 3.996 | 753,443 | +0.05(+1.28%) |
Mar 05, 2007 | 4.091 | 4.091 | 3.936 | 3.945 | 1,141,458 | -0.14(-3.41%) |
Mar 02, 2007 | 4.100 | 4.123 | 4.061 | 4.085 | 683,661 | -0.04(-0.86%) |