Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.010 | 4.030 | 4.001 | 4.013 | 343,261 | +0.01(+0.22%) |
Jun 28, 2007 | 4.013 | 4.048 | 3.989 | 4.004 | 413,060 | -0.00(-0.07%) |
Jun 27, 2007 | 4.075 | 4.075 | 3.983 | 4.007 | 482,859 | +0.01(+0.22%) |
Jun 26, 2007 | 4.027 | 4.066 | 3.995 | 3.998 | 402,270 | -0.04(-0.96%) |
Jun 25, 2007 | 3.989 | 4.036 | 3.983 | 4.036 | 563,785 | +0.04(+1.04%) |
Jun 22, 2007 | 4.010 | 4.015 | 3.974 | 3.995 | 407,328 | -0.01(-0.22%) |
Jun 21, 2007 | 4.027 | 4.027 | 3.995 | 4.004 | 400,921 | -0.02(-0.44%) |
Jun 20, 2007 | 4.018 | 4.048 | 4.013 | 4.021 | 456,220 | -0.02(-0.51%) |
Jun 19, 2007 | 4.039 | 4.048 | 4.027 | 4.042 | 420,815 | +0.01(+0.29%) |
Jun 18, 2007 | 4.004 | 4.039 | 4.004 | 4.030 | 447,791 | +0.03(+0.67%) |
Jun 15, 2007 | 4.007 | 4.027 | 3.992 | 4.004 | 529,054 | +0.02(+0.52%) |
Jun 14, 2007 | 3.950 | 4.007 | 3.950 | 3.983 | 578,284 | +0.04(+0.98%) |
Jun 13, 2007 | 3.918 | 3.986 | 3.918 | 3.944 | 910,418 | +0.02(+0.53%) |
Jun 12, 2007 | 3.935 | 3.959 | 3.897 | 3.924 | 1,120,152 | -0.04(-1.05%) |
Jun 11, 2007 | 4.004 | 4.004 | 3.953 | 3.965 | 673,372 | -0.03(-0.82%) |
Jun 08, 2007 | 4.033 | 4.063 | 3.959 | 3.998 | 1,014,273 | -0.04(-0.88%) |
Jun 07, 2007 | 4.158 | 4.161 | 4.010 | 4.033 | 842,980 | -0.12(-3.00%) |
Jun 06, 2007 | 4.202 | 4.202 | 4.155 | 4.158 | 493,554 | -0.06(-1.41%) |
Jun 05, 2007 | 4.223 | 4.226 | 4.214 | 4.217 | 440,372 | -0.01(-0.21%) |
Jun 04, 2007 | 4.211 | 4.235 | 4.208 | 4.226 | 496,683 | +0.02(+0.49%) |
Jun 01, 2007 | 4.205 | 4.226 | 4.205 | 4.205 | 409,846 | -0.01(-0.14%) |
May 31, 2007 | 4.208 | 4.226 | 4.208 | 4.211 | 441,384 | +0.00(+0.07%) |
May 30, 2007 | 4.155 | 4.223 | 4.152 | 4.208 | 465,662 | +0.05(+1.21%) |
May 29, 2007 | 4.152 | 4.170 | 4.137 | 4.158 | 423,850 | +0.01(+0.14%) |
May 25, 2007 | 4.113 | 4.152 | 4.110 | 4.152 | 399,235 | +0.03(+0.65%) |
May 24, 2007 | 4.137 | 4.137 | 4.099 | 4.125 | 471,394 | -0.01(-0.22%) |
May 23, 2007 | 4.134 | 4.143 | 4.116 | 4.134 | 584,353 | -0.00(-0.07%) |
May 22, 2007 | 4.140 | 4.145 | 4.116 | 4.137 | 542,879 | -0.00(-0.07%) |
May 21, 2007 | 4.122 | 4.140 | 4.116 | 4.140 | 617,735 | +0.02(+0.43%) |
May 18, 2007 | 4.131 | 4.137 | 4.113 | 4.122 | 567,494 | -0.02(-0.50%) |
May 17, 2007 | 4.134 | 4.143 | 4.122 | 4.143 | 602,899 | +0.01(+0.14%) |
May 16, 2007 | 4.131 | 4.140 | 4.119 | 4.137 | 444,081 | +0.01(+0.14%) |
May 15, 2007 | 4.131 | 4.149 | 4.125 | 4.131 | 505,450 | +0.00(+0.00%) |
May 14, 2007 | 4.143 | 4.146 | 4.128 | 4.131 | 480,835 | -0.01(-0.14%) |
May 11, 2007 | 4.140 | 4.143 | 4.128 | 4.137 | 354,726 | +0.01(+0.14%) |
May 10, 2007 | 4.131 | 4.143 | 4.131 | 4.131 | 331,122 | -0.01(-0.29%) |
May 09, 2007 | 4.119 | 4.146 | 4.116 | 4.143 | 440,710 | +0.02(+0.43%) |
May 08, 2007 | 4.122 | 4.131 | 4.122 | 4.125 | 512,194 | -0.00(-0.07%) |
May 07, 2007 | 4.119 | 4.146 | 4.110 | 4.128 | 391,817 | +0.01(+0.14%) |
May 04, 2007 | 4.113 | 4.143 | 4.113 | 4.122 | 475,440 | +0.01(+0.22%) |
May 03, 2007 | 4.113 | 4.137 | 4.110 | 4.113 | 645,722 | +0.00(+0.00%) |
May 02, 2007 | 4.116 | 4.143 | 4.102 | 4.113 | 495,335 | -0.01(-0.36%) |
May 01, 2007 | 4.128 | 4.146 | 4.125 | 4.128 | 624,479 | -0.01(-0.14%) |
Apr 30, 2007 | 3.876 | 4.585 | 3.876 | 4.134 | 575,249 | -0.01(-0.14%) |
Apr 27, 2007 | 4.161 | 4.161 | 4.137 | 4.140 | 425,485 | -0.01(-0.21%) |
Apr 26, 2007 | 4.122 | 4.211 | 4.122 | 4.149 | 614,701 | +0.04(+0.94%) |
Apr 25, 2007 | 4.119 | 4.137 | 4.110 | 4.110 | 530,740 | -0.02(-0.50%) |
Apr 24, 2007 | 4.128 | 4.140 | 4.122 | 4.131 | 525,345 | -0.02(-0.43%) |
Apr 23, 2007 | 4.063 | 4.152 | 4.063 | 4.149 | 1,525,457 | +0.08(+1.97%) |
Apr 20, 2007 | 4.084 | 4.084 | 4.057 | 4.069 | 498,369 | +0.01(+0.29%) |
Apr 19, 2007 | 4.063 | 4.094 | 4.042 | 4.057 | 322,018 | -0.00(-0.07%) |
Apr 18, 2007 | 4.069 | 4.069 | 4.045 | 4.060 | 405,642 | +0.02(+0.59%) |
Apr 17, 2007 | 4.042 | 4.048 | 4.024 | 4.036 | 519,950 | +0.01(+0.37%) |
Apr 16, 2007 | 4.069 | 4.069 | 4.018 | 4.021 | 529,391 | -0.07(-1.74%) |
Apr 13, 2007 | 4.116 | 4.116 | 4.087 | 4.093 | 298,415 | -0.02(-0.50%) |
Apr 12, 2007 | 4.134 | 4.140 | 4.102 | 4.113 | 334,494 | -0.01(-0.22%) |
Apr 11, 2007 | 4.087 | 4.134 | 4.087 | 4.122 | 425,873 | +0.03(+0.65%) |
Apr 10, 2007 | 4.093 | 4.107 | 4.087 | 4.096 | 288,973 | -0.00(-0.07%) |
Apr 09, 2007 | 4.054 | 4.099 | 4.054 | 4.099 | 432,617 | +0.03(+0.66%) |
Apr 05, 2007 | 4.110 | 4.116 | 4.072 | 4.072 | 458,244 | -0.04(-0.94%) |
Apr 04, 2007 | 4.125 | 4.125 | 4.110 | 4.110 | 251,545 | +0.00(+0.00%) |
Apr 03, 2007 | 4.122 | 4.140 | 4.107 | 4.110 | 296,054 | -0.02(-0.43%) |