Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.859 | 2.917 | 2.859 | 2.885 | 71,674 | +0.01(+0.40%) |
May 30, 2007 | 2.882 | 2.902 | 2.859 | 2.874 | 81,023 | -0.01(-0.30%) |
May 29, 2007 | 2.859 | 2.882 | 2.859 | 2.882 | 43,974 | +0.02(+0.60%) |
May 25, 2007 | 2.865 | 2.874 | 2.845 | 2.865 | 113,571 | +0.00(+0.00%) |
May 24, 2007 | 2.882 | 2.911 | 2.859 | 2.865 | 157,198 | +0.01(+0.20%) |
May 23, 2007 | 2.902 | 2.917 | 2.859 | 2.859 | 123,958 | -0.02(-0.80%) |
May 22, 2007 | 2.859 | 2.908 | 2.859 | 2.882 | 184,206 | +0.02(+0.81%) |
May 21, 2007 | 2.888 | 2.911 | 2.848 | 2.859 | 88,294 | -0.01(-0.40%) |
May 18, 2007 | 2.874 | 2.882 | 2.859 | 2.871 | 48,475 | +0.03(+0.91%) |
May 17, 2007 | 2.874 | 2.877 | 2.842 | 2.845 | 107,338 | -0.01(-0.51%) |
May 16, 2007 | 2.856 | 2.897 | 2.839 | 2.859 | 120,842 | +0.00(+0.00%) |
May 15, 2007 | 2.882 | 2.923 | 2.859 | 2.859 | 139,193 | -0.01(-0.50%) |
May 14, 2007 | 2.859 | 2.888 | 2.833 | 2.874 | 123,958 | -0.02(-0.70%) |
May 11, 2007 | 2.882 | 2.894 | 2.862 | 2.894 | 83,793 | +0.03(+1.01%) |
May 10, 2007 | 2.853 | 2.885 | 2.836 | 2.865 | 121,534 | -0.02(-0.60%) |
May 09, 2007 | 2.862 | 2.882 | 2.859 | 2.882 | 118,072 | +0.02(+0.71%) |
May 08, 2007 | 2.827 | 2.882 | 2.827 | 2.862 | 115,648 | +0.01(+0.41%) |
May 07, 2007 | 2.816 | 2.856 | 2.804 | 2.851 | 140,925 | +0.03(+1.02%) |
May 04, 2007 | 2.810 | 2.845 | 2.801 | 2.822 | 100,413 | +0.00(+0.10%) |
May 03, 2007 | 2.851 | 2.851 | 2.804 | 2.819 | 155,467 | -0.04(-1.31%) |
May 02, 2007 | 2.845 | 2.856 | 2.790 | 2.856 | 217,793 | +0.04(+1.33%) |
May 01, 2007 | 2.732 | 2.842 | 2.732 | 2.819 | 199,441 | +0.09(+3.17%) |
Apr 30, 2007 | 2.819 | 2.822 | 2.721 | 2.732 | 267,307 | -0.08(-2.87%) |
Apr 27, 2007 | 2.845 | 2.845 | 2.799 | 2.813 | 234,413 | -0.04(-1.52%) |
Apr 26, 2007 | 2.853 | 2.874 | 2.845 | 2.856 | 117,379 | -0.00(-0.10%) |
Apr 25, 2007 | 2.877 | 2.879 | 2.845 | 2.859 | 205,328 | -0.02(-0.60%) |
Apr 24, 2007 | 2.882 | 2.885 | 2.853 | 2.877 | 123,612 | -0.01(-0.20%) |
Apr 23, 2007 | 2.888 | 2.888 | 2.853 | 2.882 | 174,165 | -0.00(-0.10%) |
Apr 20, 2007 | 2.897 | 2.920 | 2.871 | 2.885 | 176,935 | -0.03(-0.99%) |
Apr 19, 2007 | 2.905 | 2.928 | 2.888 | 2.914 | 136,770 | -0.02(-0.59%) |
Apr 18, 2007 | 2.957 | 2.978 | 2.931 | 2.931 | 97,297 | -0.02(-0.78%) |
Apr 17, 2007 | 2.975 | 2.989 | 2.885 | 2.954 | 185,245 | -0.01(-0.49%) |
Apr 16, 2007 | 2.952 | 2.978 | 2.937 | 2.969 | 126,036 | +0.03(+1.08%) |
Apr 13, 2007 | 2.943 | 2.946 | 2.902 | 2.937 | 63,364 | +0.01(+0.39%) |
Apr 12, 2007 | 2.900 | 2.931 | 2.891 | 2.926 | 71,328 | +0.03(+1.00%) |
Apr 11, 2007 | 2.920 | 2.946 | 2.888 | 2.897 | 166,201 | -0.03(-1.18%) |
Apr 10, 2007 | 2.940 | 2.960 | 2.900 | 2.931 | 139,540 | +0.01(+0.20%) |
Apr 09, 2007 | 2.911 | 2.926 | 2.882 | 2.926 | 65,788 | +0.04(+1.50%) |
Apr 05, 2007 | 2.931 | 2.931 | 2.879 | 2.882 | 237,875 | -0.00(-0.10%) |
Apr 04, 2007 | 2.908 | 2.943 | 2.874 | 2.885 | 78,599 | -0.03(-1.09%) |
Apr 03, 2007 | 2.923 | 2.946 | 2.894 | 2.917 | 109,762 | -0.01(-0.36%) |
Apr 02, 2007 | 2.914 | 2.989 | 2.877 | 2.927 | 132,268 | +0.04(+1.36%) |
Mar 30, 2007 | 2.874 | 2.946 | 2.862 | 2.888 | 145,080 | +0.01(+0.50%) |
Mar 29, 2007 | 2.931 | 2.954 | 2.874 | 2.874 | 110,801 | -0.05(-1.58%) |
Mar 28, 2007 | 2.917 | 2.989 | 2.903 | 2.920 | 92,103 | +0.03(+1.00%) |
Mar 27, 2007 | 2.946 | 2.946 | 2.891 | 2.891 | 100,413 | -0.05(-1.86%) |
Mar 26, 2007 | 2.946 | 2.946 | 2.900 | 2.946 | 76,521 | +0.00(+0.00%) |
Mar 23, 2007 | 2.946 | 2.946 | 2.905 | 2.946 | 97,989 | +0.00(+0.00%) |
Mar 22, 2007 | 2.902 | 2.989 | 2.902 | 2.946 | 105,953 | +0.03(+0.89%) |
Mar 21, 2007 | 2.928 | 2.943 | 2.885 | 2.920 | 111,147 | +0.01(+0.50%) |
Mar 20, 2007 | 2.882 | 2.905 | 2.868 | 2.905 | 65,441 | +0.03(+1.21%) |
Mar 19, 2007 | 2.862 | 2.882 | 2.848 | 2.871 | 36,356 | +0.01(+0.30%) |
Mar 16, 2007 | 2.853 | 2.874 | 2.833 | 2.862 | 77,906 | +0.02(+0.61%) |
Mar 15, 2007 | 2.839 | 2.888 | 2.839 | 2.845 | 114,956 | +0.01(+0.20%) |
Mar 14, 2007 | 2.902 | 2.928 | 2.830 | 2.839 | 133,653 | -0.09(-3.15%) |
Mar 13, 2007 | 2.905 | 2.931 | 2.888 | 2.931 | 112,186 | +0.03(+0.89%) |
Mar 12, 2007 | 2.888 | 2.908 | 2.868 | 2.905 | 69,596 | +0.02(+0.80%) |
Mar 09, 2007 | 2.885 | 2.891 | 2.859 | 2.882 | 51,937 | -0.01(-0.20%) |
Mar 08, 2007 | 2.865 | 2.888 | 2.865 | 2.888 | 251,379 | +0.02(+0.81%) |
Mar 07, 2007 | 2.839 | 2.888 | 2.839 | 2.865 | 130,537 | +0.02(+0.81%) |
Mar 06, 2007 | 2.833 | 2.868 | 2.833 | 2.842 | 60,594 | +0.01(+0.51%) |
Mar 05, 2007 | 2.885 | 2.885 | 2.819 | 2.827 | 97,297 | -0.06(-2.10%) |
Mar 02, 2007 | 2.851 | 2.888 | 2.839 | 2.888 | 180,744 | +0.04(+1.32%) |