Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.680 | 4.708 | 4.642 | 4.677 | 136,591 | +0.00(+0.00%) |
Jun 28, 2007 | 4.677 | 4.699 | 4.661 | 4.677 | 188,807 | -0.01(-0.27%) |
Jun 27, 2007 | 4.633 | 4.689 | 4.626 | 4.689 | 467,084 | +0.03(+0.67%) |
Jun 26, 2007 | 4.661 | 4.683 | 4.651 | 4.658 | 133,407 | -0.01(-0.13%) |
Jun 25, 2007 | 4.655 | 4.705 | 4.651 | 4.664 | 183,076 | -0.00(-0.03%) |
Jun 22, 2007 | 4.680 | 4.702 | 4.604 | 4.665 | 378,889 | -0.04(-0.84%) |
Jun 21, 2007 | 4.714 | 4.724 | 4.673 | 4.705 | 470,268 | -0.02(-0.40%) |
Jun 20, 2007 | 4.749 | 4.755 | 4.721 | 4.724 | 332,722 | -0.03(-0.59%) |
Jun 19, 2007 | 4.717 | 4.758 | 4.714 | 4.752 | 203,772 | +0.02(+0.33%) |
Jun 18, 2007 | 4.752 | 4.758 | 4.721 | 4.736 | 167,793 | -0.01(-0.13%) |
Jun 15, 2007 | 4.727 | 4.749 | 4.721 | 4.743 | 219,373 | +0.04(+0.94%) |
Jun 14, 2007 | 4.670 | 4.708 | 4.670 | 4.699 | 149,645 | +0.03(+0.57%) |
Jun 13, 2007 | 4.648 | 4.673 | 4.623 | 4.672 | 148,371 | +0.04(+0.78%) |
Jun 12, 2007 | 4.655 | 4.661 | 4.629 | 4.636 | 206,319 | -0.04(-0.87%) |
Jun 11, 2007 | 4.658 | 4.689 | 4.651 | 4.677 | 111,438 | +0.02(+0.40%) |
Jun 08, 2007 | 4.589 | 4.658 | 4.582 | 4.658 | 290,375 | +0.06(+1.30%) |
Jun 07, 2007 | 4.651 | 4.670 | 4.598 | 4.598 | 189,444 | -0.08(-1.68%) |
Jun 06, 2007 | 4.677 | 4.689 | 4.648 | 4.677 | 221,284 | -0.04(-0.80%) |
Jun 05, 2007 | 4.708 | 4.717 | 4.695 | 4.714 | 172,569 | -0.02(-0.40%) |
Jun 04, 2007 | 4.708 | 4.733 | 4.699 | 4.733 | 228,607 | +0.03(+0.60%) |
Jun 01, 2007 | 4.711 | 4.733 | 4.695 | 4.705 | 429,832 | +0.01(+0.20%) |
May 31, 2007 | 4.699 | 4.705 | 4.683 | 4.695 | 253,123 | +0.00(+0.07%) |
May 30, 2007 | 4.655 | 4.692 | 4.636 | 4.692 | 338,134 | +0.03(+0.67%) |
May 29, 2007 | 4.667 | 4.695 | 4.651 | 4.661 | 162,381 | -0.01(-0.13%) |
May 25, 2007 | 4.648 | 4.667 | 4.639 | 4.667 | 142,003 | +0.03(+0.54%) |
May 24, 2007 | 4.683 | 4.702 | 4.633 | 4.642 | 334,632 | -0.05(-1.00%) |
May 23, 2007 | 4.695 | 4.711 | 4.686 | 4.689 | 433,016 | +0.00(+0.07%) |
May 22, 2007 | 4.689 | 4.702 | 4.686 | 4.686 | 196,130 | +0.01(+0.20%) |
May 21, 2007 | 4.677 | 4.705 | 4.667 | 4.677 | 301,837 | +0.01(+0.20%) |
May 18, 2007 | 4.658 | 4.667 | 4.651 | 4.667 | 183,395 | +0.03(+0.54%) |
May 17, 2007 | 4.648 | 4.658 | 4.633 | 4.642 | 222,239 | -0.01(-0.14%) |
May 16, 2007 | 4.626 | 4.648 | 4.620 | 4.648 | 240,387 | +0.01(+0.14%) |
May 15, 2007 | 4.645 | 4.667 | 4.642 | 4.642 | 230,517 | -0.02(-0.40%) |
May 14, 2007 | 4.648 | 4.673 | 4.648 | 4.661 | 118,124 | +0.01(+0.27%) |
May 11, 2007 | 4.623 | 4.664 | 4.623 | 4.648 | 195,175 | +0.03(+0.68%) |
May 10, 2007 | 4.664 | 4.670 | 4.617 | 4.617 | 298,335 | -0.06(-1.28%) |
May 09, 2007 | 4.639 | 4.686 | 4.636 | 4.677 | 226,696 | +0.04(+0.81%) |
May 08, 2007 | 4.626 | 4.651 | 4.626 | 4.639 | 225,104 | +0.00(+0.00%) |
May 07, 2007 | 4.636 | 4.664 | 4.636 | 4.639 | 517,390 | +0.01(+0.13%) |
May 04, 2007 | 4.636 | 4.658 | 4.633 | 4.633 | 277,003 | -0.01(-0.20%) |
May 03, 2007 | 4.633 | 4.645 | 4.617 | 4.642 | 213,324 | +0.01(+0.27%) |
May 02, 2007 | 4.601 | 4.642 | 4.601 | 4.629 | 203,135 | +0.03(+0.61%) |
May 01, 2007 | 4.586 | 4.607 | 4.573 | 4.601 | 288,465 | +0.00(+0.00%) |
Apr 30, 2007 | 4.614 | 4.639 | 4.601 | 4.601 | 504,973 | -0.02(-0.41%) |
Apr 27, 2007 | 4.579 | 4.626 | 4.579 | 4.620 | 294,833 | +0.03(+0.62%) |
Apr 26, 2007 | 4.595 | 4.623 | 4.592 | 4.592 | 165,565 | +0.00(+0.07%) |
Apr 25, 2007 | 4.570 | 4.598 | 4.570 | 4.589 | 280,187 | +0.02(+0.41%) |
Apr 24, 2007 | 4.557 | 4.570 | 4.542 | 4.570 | 120,034 | +0.02(+0.41%) |
Apr 23, 2007 | 4.554 | 4.567 | 4.545 | 4.551 | 235,611 | -0.00(-0.07%) |
Apr 20, 2007 | 4.551 | 4.589 | 4.545 | 4.554 | 362,332 | +0.03(+0.55%) |
Apr 19, 2007 | 4.510 | 4.538 | 4.510 | 4.529 | 171,932 | -0.01(-0.14%) |
Apr 18, 2007 | 4.507 | 4.545 | 4.507 | 4.535 | 152,829 | +0.00(+0.00%) |
Apr 17, 2007 | 4.529 | 4.542 | 4.520 | 4.535 | 200,270 | +0.01(+0.21%) |
Apr 16, 2007 | 4.516 | 4.548 | 4.516 | 4.526 | 330,175 | +0.02(+0.49%) |
Apr 13, 2007 | 4.501 | 4.504 | 4.469 | 4.504 | 327,309 | +0.03(+0.56%) |
Apr 12, 2007 | 4.435 | 4.479 | 4.432 | 4.479 | 594,760 | +0.03(+0.71%) |
Apr 11, 2007 | 4.476 | 4.482 | 4.438 | 4.447 | 323,807 | -0.03(-0.63%) |
Apr 10, 2007 | 4.460 | 4.479 | 4.454 | 4.476 | 155,376 | +0.02(+0.35%) |
Apr 09, 2007 | 4.463 | 4.482 | 4.438 | 4.460 | 438,110 | +0.03(+0.71%) |
Apr 05, 2007 | 4.419 | 4.432 | 4.416 | 4.428 | 137,228 | +0.00(+0.07%) |
Apr 04, 2007 | 4.416 | 4.428 | 4.410 | 4.425 | 249,302 | +0.01(+0.21%) |
Apr 03, 2007 | 4.400 | 4.425 | 4.397 | 4.416 | 342,592 | +0.03(+0.79%) |