Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.586 | 4.715 | 4.562 | 4.705 | 8,324 | +0.11(+2.39%) |
Jun 28, 2007 | 4.294 | 4.623 | 4.294 | 4.596 | 12,960 | +0.14(+3.08%) |
Jun 27, 2007 | 4.449 | 4.541 | 4.376 | 4.458 | 8,083 | -0.06(-1.42%) |
Jun 26, 2007 | 4.596 | 4.596 | 4.184 | 4.522 | 12,578 | -0.16(-3.33%) |
Jun 25, 2007 | 4.605 | 4.678 | 4.605 | 4.678 | 2,206 | +0.06(+1.39%) |
Jun 22, 2007 | 4.632 | 4.715 | 4.614 | 4.614 | 8,821 | -0.10(-2.14%) |
Jun 21, 2007 | 4.669 | 4.715 | 4.641 | 4.715 | 3,823 | +0.01(+0.19%) |
Jun 20, 2007 | 4.696 | 4.715 | 4.696 | 4.705 | 1,310 | -0.01(-0.19%) |
Jun 19, 2007 | 4.642 | 4.715 | 4.642 | 4.715 | 983 | -0.02(-0.39%) |
Jun 18, 2007 | 4.651 | 4.733 | 4.614 | 4.733 | 12,998 | +0.02(+0.39%) |
Jun 15, 2007 | 4.605 | 4.751 | 4.605 | 4.715 | 5,461 | +0.05(+1.09%) |
Jun 14, 2007 | 4.724 | 4.724 | 4.623 | 4.664 | 8,301 | -0.10(-2.03%) |
Jun 13, 2007 | 4.898 | 4.989 | 4.742 | 4.760 | 10,158 | -0.18(-3.70%) |
Jun 12, 2007 | 4.605 | 4.944 | 4.605 | 4.944 | 7,427 | +0.18(+3.85%) |
Jun 11, 2007 | 4.678 | 4.806 | 4.678 | 4.760 | 10,249 | +0.07(+1.56%) |
Jun 08, 2007 | 4.641 | 4.770 | 4.641 | 4.687 | 3,167 | +0.00(+0.00%) |
Jun 07, 2007 | 4.724 | 4.724 | 4.623 | 4.687 | 8,847 | -0.07(-1.54%) |
Jun 06, 2007 | 4.806 | 4.806 | 4.742 | 4.760 | 6,229 | +0.02(+0.39%) |
Jun 05, 2007 | 4.715 | 4.742 | 4.715 | 4.742 | 2,758 | +0.06(+1.37%) |
Jun 04, 2007 | 4.669 | 4.696 | 4.642 | 4.678 | 777 | -0.05(-0.97%) |
Jun 01, 2007 | 4.632 | 4.770 | 4.586 | 4.724 | 3,713 | -0.12(-2.46%) |
May 31, 2007 | 4.586 | 4.843 | 4.568 | 4.843 | 7,975 | +0.01(+0.19%) |
May 30, 2007 | 4.623 | 4.834 | 4.532 | 4.834 | 9,152 | +0.19(+4.14%) |
May 29, 2007 | 4.477 | 4.641 | 4.449 | 4.641 | 4,220 | +0.05(+1.00%) |
May 25, 2007 | 4.495 | 4.651 | 4.495 | 4.596 | 6,809 | +0.02(+0.40%) |
May 24, 2007 | 4.559 | 4.669 | 4.486 | 4.577 | 17,604 | +0.00(+0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.577 | 4.577 | 15,961 | -0.07(-1.57%) |
May 22, 2007 | 4.577 | 4.660 | 4.577 | 4.651 | 16,343 | +0.04(+0.79%) |
May 21, 2007 | 4.596 | 4.733 | 4.577 | 4.614 | 6,444 | -0.02(-0.40%) |
May 18, 2007 | 4.660 | 4.779 | 4.577 | 4.632 | 8,468 | -0.04(-0.78%) |
May 17, 2007 | 4.705 | 4.705 | 4.669 | 4.669 | 4,641 | -0.01(-0.20%) |
May 16, 2007 | 4.696 | 4.705 | 4.669 | 4.678 | 7,928 | -0.01(-0.20%) |
May 15, 2007 | 4.797 | 4.797 | 4.687 | 4.687 | 1,856 | -0.01(-0.20%) |
May 14, 2007 | 4.760 | 4.889 | 4.696 | 4.696 | 8,465 | +0.00(+0.00%) |
May 11, 2007 | 4.760 | 4.806 | 4.669 | 4.696 | 7,184 | -0.08(-1.72%) |
May 10, 2007 | 4.834 | 4.834 | 4.705 | 4.779 | 4,348 | -0.06(-1.31%) |
May 09, 2007 | 4.898 | 4.898 | 4.788 | 4.842 | 7,863 | -0.06(-1.13%) |
May 08, 2007 | 4.806 | 4.898 | 4.779 | 4.898 | 4,534 | +0.00(+0.00%) |
May 07, 2007 | 4.834 | 4.898 | 4.834 | 4.898 | 8,388 | +0.06(+1.33%) |
May 04, 2007 | 4.797 | 4.834 | 4.760 | 4.834 | 5,270 | +0.02(+0.38%) |
May 03, 2007 | 4.852 | 4.852 | 4.806 | 4.815 | 1,592 | -0.04(-0.75%) |
May 02, 2007 | 4.843 | 4.852 | 4.806 | 4.852 | 2,065 | +0.00(+0.00%) |
May 01, 2007 | 4.825 | 4.852 | 4.770 | 4.852 | 1,977 | +0.03(+0.57%) |
Apr 30, 2007 | 4.861 | 4.861 | 4.770 | 4.825 | 9,817 | +0.13(+2.73%) |
Apr 27, 2007 | 4.760 | 4.815 | 4.678 | 4.696 | 5,540 | -0.06(-1.35%) |
Apr 26, 2007 | 4.898 | 4.898 | 4.696 | 4.760 | 10,990 | -0.04(-0.76%) |
Apr 25, 2007 | 4.788 | 4.879 | 4.705 | 4.797 | 14,999 | -0.05(-0.95%) |
Apr 24, 2007 | 4.898 | 4.898 | 4.843 | 4.843 | 4,619 | -0.05(-1.12%) |
Apr 23, 2007 | 4.760 | 4.898 | 4.715 | 4.898 | 19,155 | +0.19(+4.09%) |
Apr 20, 2007 | 4.669 | 4.705 | 4.660 | 4.705 | 9,482 | +0.04(+0.78%) |
Apr 19, 2007 | 4.678 | 4.760 | 4.651 | 4.669 | 15,811 | +0.01(+0.20%) |
Apr 18, 2007 | 4.687 | 4.742 | 4.660 | 4.660 | 11,302 | -0.10(-2.12%) |
Apr 17, 2007 | 4.682 | 4.760 | 4.682 | 4.760 | 4,780 | +0.05(+1.17%) |
Apr 16, 2007 | 4.614 | 4.742 | 4.605 | 4.705 | 11,928 | -0.04(-0.77%) |
Apr 13, 2007 | 4.605 | 4.742 | 4.605 | 4.742 | 26,571 | +0.09(+1.97%) |
Apr 12, 2007 | 4.650 | 4.660 | 4.623 | 4.651 | 13,544 | +0.04(+0.90%) |
Apr 11, 2007 | 4.696 | 4.724 | 4.605 | 4.609 | 4,274 | -0.01(-0.31%) |
Apr 10, 2007 | 4.724 | 4.724 | 4.605 | 4.623 | 3,098 | -0.05(-1.17%) |
Apr 09, 2007 | 4.660 | 4.760 | 4.660 | 4.678 | 7,111 | +0.00(+0.00%) |
Apr 05, 2007 | 4.779 | 4.779 | 4.632 | 4.678 | 7,186 | -0.06(-1.16%) |
Apr 04, 2007 | 4.733 | 4.733 | 4.733 | 4.733 | 204 | -0.03(-0.57%) |
Apr 03, 2007 | 4.797 | 4.852 | 4.760 | 4.760 | 3,890 | -0.05(-0.95%) |