Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.366 | 4.385 | 4.322 | 4.385 | 23,265 | +0.08(+1.82%) |
Jun 28, 2007 | 4.302 | 4.322 | 4.234 | 4.307 | 96,124 | -0.00(-0.11%) |
Jun 27, 2007 | 4.371 | 4.376 | 4.297 | 4.312 | 47,143 | -0.05(-1.12%) |
Jun 26, 2007 | 4.327 | 4.366 | 4.292 | 4.361 | 49,796 | +0.06(+1.37%) |
Jun 25, 2007 | 4.317 | 4.356 | 4.283 | 4.302 | 60,817 | -0.08(-1.79%) |
Jun 22, 2007 | 4.297 | 4.381 | 4.292 | 4.381 | 54,082 | +0.05(+1.25%) |
Jun 21, 2007 | 4.356 | 4.430 | 4.327 | 4.327 | 23,265 | -0.03(-0.67%) |
Jun 20, 2007 | 4.361 | 4.361 | 4.356 | 4.356 | 816 | -0.00(-0.11%) |
Jun 19, 2007 | 4.346 | 4.459 | 4.336 | 4.361 | 57,756 | -0.00(-0.11%) |
Jun 18, 2007 | 4.376 | 4.376 | 4.317 | 4.366 | 18,367 | +0.01(+0.34%) |
Jun 15, 2007 | 4.341 | 4.361 | 4.312 | 4.351 | 31,429 | +0.01(+0.34%) |
Jun 14, 2007 | 4.346 | 4.346 | 4.322 | 4.336 | 17,347 | -0.01(-0.34%) |
Jun 13, 2007 | 4.327 | 4.395 | 4.312 | 4.351 | 45,715 | +0.01(+0.23%) |
Jun 12, 2007 | 4.371 | 4.371 | 4.297 | 4.341 | 49,796 | +0.01(+0.23%) |
Jun 11, 2007 | 4.327 | 4.390 | 4.327 | 4.332 | 92,246 | -0.04(-0.89%) |
Jun 08, 2007 | 4.351 | 4.371 | 4.327 | 4.371 | 111,022 | +0.00(+0.11%) |
Jun 07, 2007 | 4.395 | 4.395 | 4.341 | 4.366 | 84,287 | -0.04(-0.89%) |
Jun 06, 2007 | 4.449 | 4.454 | 4.405 | 4.405 | 44,490 | -0.01(-0.22%) |
Jun 05, 2007 | 4.444 | 4.454 | 4.415 | 4.415 | 16,735 | -0.01(-0.33%) |
Jun 04, 2007 | 4.425 | 4.454 | 4.425 | 4.430 | 8,367 | -0.01(-0.33%) |
Jun 01, 2007 | 4.459 | 4.459 | 4.444 | 4.444 | 18,367 | -0.00(-0.11%) |
May 31, 2007 | 4.439 | 4.469 | 4.434 | 4.449 | 52,858 | -0.01(-0.33%) |
May 30, 2007 | 4.439 | 4.469 | 4.439 | 4.464 | 41,021 | +0.03(+0.66%) |
May 29, 2007 | 4.400 | 4.439 | 4.400 | 4.434 | 64,491 | +0.00(+0.00%) |
May 25, 2007 | 4.434 | 4.434 | 4.434 | 4.434 | 15,510 | +0.00(+0.11%) |
May 24, 2007 | 4.434 | 4.439 | 4.430 | 4.430 | 16,530 | -0.01(-0.22%) |
May 23, 2007 | 4.415 | 4.444 | 4.415 | 4.439 | 24,082 | +0.02(+0.44%) |
May 22, 2007 | 4.430 | 4.449 | 4.405 | 4.420 | 88,573 | -0.04(-0.88%) |
May 21, 2007 | 4.444 | 4.464 | 4.410 | 4.459 | 135,104 | +0.01(+0.22%) |
May 18, 2007 | 4.434 | 4.454 | 4.425 | 4.449 | 39,184 | +0.01(+0.33%) |
May 17, 2007 | 4.444 | 4.479 | 4.425 | 4.434 | 66,532 | -0.03(-0.77%) |
May 16, 2007 | 4.479 | 4.483 | 4.449 | 4.469 | 38,776 | -0.03(-0.76%) |
May 15, 2007 | 4.483 | 4.513 | 4.454 | 4.503 | 36,123 | +0.01(+0.33%) |
May 14, 2007 | 4.454 | 4.493 | 4.449 | 4.488 | 64,491 | +0.03(+0.77%) |
May 11, 2007 | 4.464 | 4.488 | 4.449 | 4.454 | 69,389 | -0.00(-0.11%) |
May 10, 2007 | 4.464 | 4.469 | 4.450 | 4.459 | 46,735 | +0.01(+0.22%) |
May 09, 2007 | 4.459 | 4.469 | 4.449 | 4.449 | 25,918 | -0.02(-0.44%) |
May 08, 2007 | 4.449 | 4.493 | 4.449 | 4.469 | 38,572 | +0.02(+0.44%) |
May 07, 2007 | 4.464 | 4.483 | 4.449 | 4.449 | 47,756 | -0.01(-0.33%) |
May 04, 2007 | 4.464 | 4.469 | 4.454 | 4.464 | 27,959 | +0.00(+0.00%) |
May 03, 2007 | 4.469 | 4.469 | 4.454 | 4.464 | 46,735 | -0.04(-0.87%) |
May 02, 2007 | 4.474 | 4.503 | 4.464 | 4.503 | 40,613 | +0.02(+0.55%) |
May 01, 2007 | 4.493 | 4.503 | 4.479 | 4.479 | 91,226 | -0.04(-0.87%) |
Apr 30, 2007 | 4.513 | 4.532 | 4.479 | 4.518 | 71,430 | +0.04(+0.99%) |
Apr 27, 2007 | 4.488 | 4.523 | 4.474 | 4.474 | 40,000 | -0.02(-0.54%) |
Apr 26, 2007 | 4.483 | 4.523 | 4.464 | 4.498 | 73,062 | +0.03(+0.66%) |
Apr 25, 2007 | 4.498 | 4.527 | 4.459 | 4.469 | 91,430 | -0.03(-0.65%) |
Apr 24, 2007 | 4.523 | 4.527 | 4.479 | 4.498 | 47,960 | -0.03(-0.65%) |
Apr 23, 2007 | 4.469 | 4.532 | 4.469 | 4.527 | 41,633 | +0.06(+1.32%) |
Apr 20, 2007 | 4.523 | 4.523 | 4.464 | 4.469 | 31,225 | +0.00(+0.11%) |
Apr 19, 2007 | 4.459 | 4.503 | 4.449 | 4.464 | 26,123 | +0.00(+0.00%) |
Apr 18, 2007 | 4.444 | 4.493 | 4.434 | 4.464 | 32,245 | -0.02(-0.44%) |
Apr 17, 2007 | 4.459 | 4.483 | 4.459 | 4.483 | 12,653 | +0.02(+0.55%) |
Apr 16, 2007 | 4.474 | 4.498 | 4.459 | 4.459 | 78,369 | -0.04(-0.87%) |
Apr 13, 2007 | 4.469 | 4.508 | 4.464 | 4.498 | 32,449 | +0.02(+0.44%) |
Apr 12, 2007 | 4.474 | 4.498 | 4.469 | 4.479 | 17,551 | -0.01(-0.22%) |
Apr 11, 2007 | 4.464 | 4.527 | 4.464 | 4.488 | 95,716 | +0.00(+0.00%) |
Apr 10, 2007 | 4.469 | 4.508 | 4.459 | 4.488 | 64,899 | +0.01(+0.22%) |
Apr 09, 2007 | 4.469 | 4.493 | 4.464 | 4.479 | 44,082 | +0.00(+0.00%) |
Apr 05, 2007 | 4.459 | 4.479 | 4.459 | 4.479 | 42,245 | +0.02(+0.55%) |
Apr 04, 2007 | 4.439 | 4.469 | 4.434 | 4.454 | 14,898 | -0.01(-0.33%) |
Apr 03, 2007 | 4.449 | 4.488 | 4.444 | 4.469 | 19,796 | +0.02(+0.44%) |