Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.766 | 4.829 | 4.766 | 4.792 | 223,843 | +0.03(+0.59%) |
Jun 28, 2007 | 4.766 | 4.810 | 4.752 | 4.763 | 304,000 | +0.01(+0.30%) |
Jun 27, 2007 | 4.691 | 4.768 | 4.691 | 4.749 | 424,236 | -0.01(-0.20%) |
Jun 26, 2007 | 4.965 | 4.996 | 4.712 | 4.759 | 745,718 | -0.21(-4.16%) |
Jun 25, 2007 | 5.061 | 5.097 | 4.958 | 4.965 | 336,404 | -0.06(-1.12%) |
Jun 22, 2007 | 4.968 | 5.021 | 4.961 | 5.021 | 318,070 | +0.05(+1.09%) |
Jun 21, 2007 | 4.972 | 5.000 | 4.960 | 4.968 | 260,511 | -0.03(-0.61%) |
Jun 20, 2007 | 5.057 | 5.080 | 4.984 | 4.998 | 248,572 | -0.05(-0.98%) |
Jun 19, 2007 | 5.050 | 5.099 | 5.007 | 5.047 | 351,327 | -0.00(-0.05%) |
Jun 18, 2007 | 5.066 | 5.089 | 5.026 | 5.050 | 205,509 | +0.02(+0.42%) |
Jun 15, 2007 | 5.000 | 5.038 | 4.973 | 5.029 | 336,404 | +0.07(+1.32%) |
Jun 14, 2007 | 4.932 | 4.968 | 4.925 | 4.963 | 300,163 | +0.04(+0.81%) |
Jun 13, 2007 | 4.864 | 4.935 | 4.864 | 4.923 | 295,899 | +0.05(+1.06%) |
Jun 12, 2007 | 4.855 | 4.895 | 4.855 | 4.871 | 234,502 | -0.02(-0.43%) |
Jun 11, 2007 | 4.902 | 4.909 | 4.885 | 4.892 | 157,329 | +0.00(+0.05%) |
Jun 08, 2007 | 4.846 | 4.932 | 4.834 | 4.890 | 358,149 | -0.01(-0.14%) |
Jun 07, 2007 | 5.043 | 5.043 | 4.897 | 4.897 | 487,339 | -0.12(-2.38%) |
Jun 06, 2007 | 5.021 | 5.043 | 5.014 | 5.017 | 209,773 | -0.01(-0.19%) |
Jun 05, 2007 | 5.031 | 5.052 | 5.019 | 5.026 | 211,905 | -0.01(-0.28%) |
Jun 04, 2007 | 5.061 | 5.061 | 5.036 | 5.040 | 222,990 | -0.00(-0.05%) |
Jun 01, 2007 | 5.021 | 5.043 | 5.013 | 5.043 | 139,422 | +0.03(+0.65%) |
May 31, 2007 | 5.019 | 5.021 | 5.010 | 5.010 | 209,773 | -0.00(-0.09%) |
May 30, 2007 | 5.007 | 5.021 | 5.007 | 5.014 | 181,206 | -0.00(-0.01%) |
May 29, 2007 | 5.007 | 5.029 | 5.007 | 5.014 | 199,966 | +0.01(+0.14%) |
May 25, 2007 | 5.033 | 5.036 | 5.005 | 5.007 | 223,417 | -0.02(-0.37%) |
May 24, 2007 | 5.026 | 5.040 | 5.007 | 5.026 | 254,542 | +0.03(+0.61%) |
May 23, 2007 | 4.986 | 5.007 | 4.984 | 4.996 | 199,114 | +0.01(+0.14%) |
May 22, 2007 | 5.012 | 5.017 | 4.986 | 4.989 | 259,658 | -0.01(-0.23%) |
May 21, 2007 | 4.986 | 5.010 | 4.982 | 5.000 | 223,417 | +0.00(+0.09%) |
May 18, 2007 | 4.996 | 5.005 | 4.984 | 4.996 | 83,994 | +0.00(+0.09%) |
May 17, 2007 | 4.979 | 4.998 | 4.973 | 4.991 | 143,259 | +0.02(+0.33%) |
May 16, 2007 | 4.996 | 4.996 | 4.970 | 4.975 | 205,509 | +0.00(+0.09%) |
May 15, 2007 | 4.958 | 4.984 | 4.958 | 4.970 | 168,415 | -0.00(-0.09%) |
May 14, 2007 | 4.991 | 4.991 | 4.965 | 4.975 | 292,488 | -0.01(-0.24%) |
May 11, 2007 | 4.979 | 4.996 | 4.975 | 4.986 | 188,028 | +0.01(+0.14%) |
May 10, 2007 | 4.932 | 4.982 | 4.932 | 4.979 | 265,627 | -0.01(-0.24%) |
May 09, 2007 | 4.982 | 5.003 | 4.977 | 4.991 | 300,589 | +0.01(+0.24%) |
May 08, 2007 | 4.970 | 4.982 | 4.953 | 4.979 | 175,237 | +0.02(+0.50%) |
May 07, 2007 | 4.949 | 4.986 | 4.949 | 4.955 | 207,641 | +0.01(+0.12%) |
May 04, 2007 | 4.960 | 4.968 | 4.944 | 4.949 | 161,593 | -0.00(-0.09%) |
May 03, 2007 | 4.958 | 4.965 | 4.942 | 4.953 | 124,925 | +0.00(+0.05%) |
May 02, 2007 | 4.953 | 4.963 | 4.947 | 4.951 | 234,076 | -0.00(-0.05%) |
May 01, 2007 | 4.902 | 4.953 | 4.902 | 4.953 | 262,643 | +0.05(+1.00%) |
Apr 30, 2007 | 4.937 | 4.946 | 4.904 | 4.904 | 194,424 | -0.02(-0.33%) |
Apr 27, 2007 | 4.923 | 4.939 | 4.918 | 4.921 | 186,749 | -0.02(-0.43%) |
Apr 26, 2007 | 4.925 | 4.958 | 4.921 | 4.942 | 169,694 | -0.01(-0.14%) |
Apr 25, 2007 | 4.960 | 4.984 | 4.918 | 4.949 | 173,532 | +0.03(+0.52%) |
Apr 24, 2007 | 4.935 | 5.036 | 4.904 | 4.923 | 176,516 | +0.01(+0.29%) |
Apr 23, 2007 | 4.897 | 4.918 | 4.895 | 4.909 | 124,499 | +0.01(+0.24%) |
Apr 20, 2007 | 4.904 | 4.930 | 4.897 | 4.897 | 175,663 | -0.01(-0.29%) |
Apr 19, 2007 | 4.888 | 4.928 | 4.888 | 4.911 | 101,902 | +0.02(+0.48%) |
Apr 18, 2007 | 4.916 | 4.937 | 4.888 | 4.888 | 220,858 | -0.01(-0.24%) |
Apr 17, 2007 | 4.928 | 4.942 | 4.893 | 4.900 | 194,424 | -0.04(-0.74%) |
Apr 16, 2007 | 4.925 | 5.029 | 4.925 | 4.936 | 213,610 | +0.01(+0.22%) |
Apr 13, 2007 | 4.897 | 4.949 | 4.895 | 4.925 | 131,747 | +0.03(+0.67%) |
Apr 12, 2007 | 4.902 | 4.923 | 4.883 | 4.893 | 209,773 | -0.02(-0.48%) |
Apr 11, 2007 | 4.925 | 4.937 | 4.914 | 4.916 | 251,131 | -0.01(-0.19%) |
Apr 10, 2007 | 4.942 | 4.946 | 4.911 | 4.925 | 203,377 | -0.02(-0.33%) |
Apr 09, 2007 | 4.885 | 4.942 | 4.883 | 4.942 | 287,798 | +0.04(+0.91%) |
Apr 05, 2007 | 4.890 | 4.916 | 4.869 | 4.897 | 158,182 | +0.02(+0.43%) |
Apr 04, 2007 | 4.841 | 4.885 | 4.839 | 4.876 | 116,398 | +0.03(+0.68%) |
Apr 03, 2007 | 4.841 | 4.857 | 4.839 | 4.843 | 137,717 | +0.00(+0.00%) |