Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.900 | 5.040 | 4.900 | 5.040 | 800 | +0.04(+0.80%) |
Jun 28, 2007 | 5.250 | 5.250 | 5.000 | 5.000 | 800 | +0.10(+2.04%) |
Jun 27, 2007 | 4.910 | 4.910 | 4.900 | 4.900 | 3,390 | -0.10(-2.00%) |
Jun 26, 2007 | 4.900 | 5.000 | 4.900 | 5.000 | 7,466 | +0.10(+2.04%) |
Jun 25, 2007 | 5.010 | 5.010 | 4.900 | 4.900 | 6,800 | -0.11(-2.20%) |
Jun 22, 2007 | 5.020 | 5.020 | 5.010 | 5.010 | 3,600 | -0.09(-1.76%) |
Jun 21, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 | +0.05(+0.99%) |
Jun 19, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | -0.01(-0.20%) |
Jun 18, 2007 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.06(-1.17%) |
Jun 15, 2007 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 4.990 | 5.120 | 4.990 | 5.120 | 2,800 | +0.27(+5.57%) |
Jun 13, 2007 | 4.980 | 5.020 | 4.850 | 4.850 | 7,600 | -0.13(-2.61%) |
Jun 12, 2007 | 5.050 | 5.070 | 4.850 | 4.980 | 4,300 | -0.03(-0.60%) |
Jun 11, 2007 | 4.970 | 5.010 | 4.970 | 5.010 | 2,000 | +0.16(+3.30%) |
Jun 08, 2007 | 4.950 | 5.040 | 4.850 | 4.850 | 1,977 | +0.00(+0.00%) |
Jun 07, 2007 | 4.750 | 4.850 | 4.750 | 4.850 | 5,300 | +0.10(+2.11%) |
Jun 06, 2007 | 4.800 | 4.870 | 4.750 | 4.750 | 23,975 | -0.06(-1.25%) |
Jun 05, 2007 | 5.050 | 5.050 | 4.800 | 4.810 | 12,277 | -0.19(-3.80%) |
Jun 04, 2007 | 5.060 | 5.060 | 5.000 | 5.000 | 800 | -0.23(-4.40%) |
Jun 01, 2007 | 5.180 | 5.250 | 4.850 | 5.230 | 39,775 | -0.02(-0.38%) |
May 31, 2007 | 5.060 | 5.250 | 5.050 | 5.250 | 4,900 | +0.20(+3.96%) |
May 30, 2007 | 5.100 | 5.100 | 5.050 | 5.050 | 3,000 | -0.12(-2.32%) |
May 29, 2007 | 5.050 | 5.170 | 5.050 | 5.170 | 3,300 | +0.07(+1.37%) |
May 25, 2007 | 5.050 | 5.100 | 5.050 | 5.100 | 1,875 | +0.05(+0.99%) |
May 24, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 900 | +0.00(+0.00%) |
May 23, 2007 | 5.050 | 5.150 | 5.050 | 5.050 | 2,950 | -0.01(-0.20%) |
May 22, 2007 | 4.900 | 5.060 | 4.840 | 5.060 | 9,151 | +0.07(+1.40%) |
May 21, 2007 | 5.050 | 5.050 | 4.850 | 4.990 | 15,997 | +0.00(+0.00%) |
May 18, 2007 | 5.050 | 5.050 | 4.850 | 4.990 | 15,997 | -0.11(-2.16%) |
May 17, 2007 | 5.200 | 5.200 | 5.100 | 5.100 | 6,200 | -0.10(-1.92%) |
May 16, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
May 15, 2007 | 5.210 | 5.210 | 5.200 | 5.200 | 3,300 | +0.03(+0.58%) |
May 14, 2007 | 5.650 | 5.650 | 5.170 | 5.170 | 10,350 | -0.48(-8.50%) |
May 11, 2007 | 5.650 | 5.650 | 5.650 | 5.650 | 1,200 | -0.02(-0.35%) |
May 10, 2007 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.670 | 5.670 | 5.670 | 5.670 | 0 | +0.00(+0.00%) |
May 08, 2007 | 5.670 | 5.670 | 5.420 | 5.670 | 6,600 | +0.02(+0.35%) |
May 07, 2007 | 5.650 | 5.700 | 5.600 | 5.650 | 14,420 | +0.00(+0.00%) |
May 04, 2007 | 5.570 | 5.650 | 5.570 | 5.650 | 20,577 | +0.10(+1.80%) |
May 03, 2007 | 5.490 | 5.550 | 5.490 | 5.550 | 20,900 | +0.06(+1.09%) |
May 02, 2007 | 5.430 | 5.490 | 5.430 | 5.490 | 21,149 | +0.06(+1.10%) |
May 01, 2007 | 5.430 | 5.430 | 5.430 | 5.430 | 6,100 | +0.00(+0.00%) |
Apr 30, 2007 | 5.410 | 5.430 | 5.300 | 5.430 | 2,814 | +0.03(+0.56%) |
Apr 27, 2007 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.400 | 5.410 | 5.200 | 5.400 | 10,242 | +0.00(+0.00%) |
Apr 25, 2007 | 5.390 | 5.410 | 5.390 | 5.400 | 4,800 | +0.01(+0.19%) |
Apr 24, 2007 | 5.340 | 5.390 | 5.340 | 5.390 | 14,428 | +0.04(+0.75%) |
Apr 23, 2007 | 5.250 | 5.370 | 5.250 | 5.350 | 53,808 | +0.10(+1.90%) |
Apr 20, 2007 | 5.200 | 5.250 | 5.120 | 5.250 | 15,000 | +0.03(+0.57%) |
Apr 19, 2007 | 5.200 | 5.250 | 5.150 | 5.220 | 26,800 | +0.06(+1.16%) |
Apr 18, 2007 | 5.170 | 5.170 | 5.000 | 5.160 | 10,013 | +0.06(+1.18%) |
Apr 17, 2007 | 5.140 | 5.150 | 4.970 | 5.100 | 8,167 | -0.05(-0.97%) |
Apr 16, 2007 | 5.050 | 5.150 | 4.930 | 5.150 | 14,700 | +0.10(+1.98%) |
Apr 13, 2007 | 4.950 | 5.050 | 4.910 | 5.050 | 11,901 | +0.10(+2.02%) |
Apr 12, 2007 | 4.830 | 4.950 | 4.750 | 4.950 | 10,430 | +0.12(+2.48%) |
Apr 11, 2007 | 4.670 | 4.830 | 4.650 | 4.830 | 11,281 | +0.13(+2.77%) |
Apr 10, 2007 | 4.800 | 4.800 | 4.650 | 4.700 | 53,351 | +0.05(+1.08%) |
Apr 09, 2007 | 4.700 | 4.720 | 4.650 | 4.650 | 30,846 | +0.04(+0.87%) |
Apr 05, 2007 | 4.700 | 4.700 | 4.610 | 4.610 | 25,100 | -0.09(-1.91%) |
Apr 04, 2007 | 4.750 | 4.750 | 4.700 | 4.700 | 4,300 | -0.05(-1.05%) |
Apr 03, 2007 | 4.680 | 4.800 | 4.680 | 4.750 | 4,466 | +0.07(+1.50%) |