Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.801 | 3.813 | 3.731 | 3.741 | 771,114 | -0.06(-1.46%) |
Jun 28, 2007 | 3.779 | 3.813 | 3.777 | 3.796 | 585,298 | +0.02(+0.57%) |
Jun 27, 2007 | 3.755 | 3.786 | 3.748 | 3.774 | 603,589 | +0.02(+0.45%) |
Jun 26, 2007 | 3.729 | 3.772 | 3.719 | 3.758 | 946,537 | +0.04(+0.97%) |
Jun 25, 2007 | 3.736 | 3.772 | 3.705 | 3.721 | 1,004,735 | -0.02(-0.58%) |
Jun 22, 2007 | 3.796 | 3.796 | 3.734 | 3.743 | 1,310,686 | -0.06(-1.58%) |
Jun 21, 2007 | 3.839 | 3.873 | 3.777 | 3.803 | 1,486,109 | +0.00(+0.13%) |
Jun 20, 2007 | 3.810 | 3.859 | 3.779 | 3.798 | 1,964,159 | -0.04(-1.00%) |
Jun 19, 2007 | 3.810 | 3.844 | 3.770 | 3.837 | 1,620,795 | +0.06(+1.46%) |
Jun 18, 2007 | 3.904 | 3.904 | 3.755 | 3.782 | 2,138,751 | -0.10(-2.48%) |
Jun 15, 2007 | 3.815 | 3.909 | 3.815 | 3.878 | 1,264,544 | +0.02(+0.56%) |
Jun 14, 2007 | 3.818 | 3.871 | 3.818 | 3.856 | 803,954 | +0.04(+1.14%) |
Jun 13, 2007 | 3.789 | 3.825 | 3.777 | 3.813 | 1,050,045 | +0.03(+0.89%) |
Jun 12, 2007 | 3.813 | 3.818 | 3.772 | 3.779 | 1,171,844 | -0.06(-1.69%) |
Jun 11, 2007 | 3.885 | 3.897 | 3.796 | 3.844 | 1,685,227 | -0.03(-0.68%) |
Jun 08, 2007 | 3.750 | 3.875 | 3.731 | 3.871 | 1,452,438 | +0.12(+3.27%) |
Jun 07, 2007 | 3.861 | 3.883 | 3.705 | 3.748 | 2,064,341 | -0.11(-2.81%) |
Jun 06, 2007 | 3.813 | 3.866 | 3.813 | 3.856 | 1,082,054 | -0.01(-0.19%) |
Jun 05, 2007 | 3.868 | 3.873 | 3.810 | 3.863 | 980,624 | +0.02(+0.50%) |
Jun 04, 2007 | 3.916 | 3.916 | 3.837 | 3.844 | 1,311,933 | -0.08(-2.08%) |
Jun 01, 2007 | 3.914 | 3.933 | 3.895 | 3.926 | 833,884 | +0.01(+0.31%) |
May 31, 2007 | 3.875 | 3.921 | 3.839 | 3.914 | 2,180,320 | +0.02(+0.43%) |
May 30, 2007 | 3.835 | 3.897 | 3.758 | 3.897 | 1,873,537 | +0.11(+2.92%) |
May 29, 2007 | 3.890 | 3.890 | 3.779 | 3.786 | 2,629,271 | -0.08(-1.99%) |
May 25, 2007 | 3.854 | 3.904 | 3.789 | 3.863 | 2,469,228 | +0.11(+2.88%) |
May 24, 2007 | 3.866 | 3.883 | 3.726 | 3.755 | 2,983,027 | -0.11(-2.86%) |
May 23, 2007 | 3.914 | 3.945 | 3.866 | 3.866 | 1,388,005 | -0.05(-1.17%) |
May 22, 2007 | 3.960 | 3.976 | 3.904 | 3.912 | 1,747,997 | -0.05(-1.16%) |
May 21, 2007 | 3.972 | 4.025 | 3.945 | 3.957 | 1,423,755 | -0.05(-1.32%) |
May 18, 2007 | 4.001 | 4.034 | 3.948 | 4.010 | 1,292,811 | -0.01(-0.18%) |
May 17, 2007 | 4.022 | 4.078 | 3.991 | 4.017 | 830,974 | +0.03(+0.72%) |
May 16, 2007 | 3.974 | 3.993 | 3.921 | 3.989 | 1,025,519 | +0.06(+1.66%) |
May 15, 2007 | 3.897 | 3.974 | 3.897 | 3.924 | 1,059,876 | +0.01(+0.18%) |
May 14, 2007 | 3.979 | 3.979 | 3.902 | 3.916 | 789,820 | -0.06(-1.51%) |
May 11, 2007 | 3.950 | 4.025 | 3.926 | 3.976 | 1,032,170 | +0.07(+1.79%) |
May 10, 2007 | 3.964 | 4.008 | 3.899 | 3.907 | 932,404 | -0.11(-2.81%) |
May 09, 2007 | 3.976 | 4.025 | 3.962 | 4.020 | 1,201,358 | +0.05(+1.15%) |
May 08, 2007 | 3.981 | 4.013 | 3.873 | 3.974 | 1,710,169 | -0.01(-0.36%) |
May 07, 2007 | 4.082 | 4.082 | 3.986 | 3.989 | 1,373,456 | -0.09(-2.30%) |
May 04, 2007 | 4.090 | 4.092 | 4.037 | 4.082 | 823,491 | -0.01(-0.24%) |
May 03, 2007 | 4.056 | 4.092 | 4.037 | 4.092 | 1,238,771 | +0.04(+0.89%) |
May 02, 2007 | 3.989 | 4.065 | 3.984 | 4.056 | 1,517,702 | +0.07(+1.69%) |
May 01, 2007 | 3.972 | 3.996 | 3.926 | 3.989 | 1,340,200 | +0.02(+0.42%) |
Apr 30, 2007 | 4.065 | 4.065 | 3.933 | 3.972 | 1,594,772 | -0.02(-0.60%) |
Apr 27, 2007 | 4.022 | 4.029 | 3.976 | 3.996 | 1,040,484 | -0.03(-0.78%) |
Apr 26, 2007 | 4.013 | 4.053 | 3.991 | 4.027 | 2,137,924 | +0.06(+1.52%) |
Apr 25, 2007 | 4.017 | 4.017 | 3.897 | 3.967 | 3,357,984 | +0.05(+1.17%) |
Apr 24, 2007 | 3.998 | 3.998 | 3.909 | 3.921 | 2,980,949 | -0.07(-1.69%) |
Apr 23, 2007 | 4.046 | 4.058 | 3.952 | 3.989 | 1,442,046 | -0.05(-1.19%) |
Apr 20, 2007 | 4.145 | 4.147 | 4.008 | 4.037 | 2,807,396 | -0.02(-0.47%) |
Apr 19, 2007 | 3.955 | 4.063 | 3.899 | 4.056 | 1,178,495 | +0.05(+1.20%) |
Apr 18, 2007 | 4.029 | 4.090 | 4.001 | 4.008 | 1,306,945 | -0.06(-1.42%) |
Apr 17, 2007 | 4.065 | 4.078 | 4.017 | 4.065 | 1,742,593 | -0.02(-0.47%) |
Apr 16, 2007 | 4.114 | 4.126 | 4.056 | 4.085 | 3,610,727 | +0.10(+2.47%) |
Apr 13, 2007 | 3.957 | 4.008 | 3.912 | 3.986 | 1,911,365 | +0.10(+2.47%) |
Apr 12, 2007 | 3.835 | 3.890 | 3.789 | 3.890 | 1,136,094 | +0.06(+1.51%) |
Apr 11, 2007 | 3.851 | 3.885 | 3.803 | 3.832 | 2,258,055 | -0.09(-2.39%) |
Apr 10, 2007 | 3.914 | 3.952 | 3.871 | 3.926 | 1,066,673 | +0.01(+0.31%) |
Apr 09, 2007 | 3.873 | 3.957 | 3.825 | 3.914 | 1,696,867 | +0.12(+3.17%) |
Apr 05, 2007 | 3.791 | 3.859 | 3.789 | 3.794 | 1,934,644 | -0.01(-0.38%) |
Apr 04, 2007 | 3.851 | 3.875 | 3.801 | 3.808 | 1,193,876 | -0.02(-0.63%) |
Apr 03, 2007 | 3.782 | 3.856 | 3.765 | 3.832 | 2,573,983 | +0.16(+4.32%) |