Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.860 | 2.940 | 2.840 | 2.920 | 97,787 | +0.06(+2.10%) |
May 30, 2007 | 2.990 | 2.990 | 2.780 | 2.860 | 84,997 | -0.08(-2.72%) |
May 29, 2007 | 2.890 | 3.040 | 2.840 | 2.940 | 34,767 | -0.04(-1.34%) |
May 25, 2007 | 2.850 | 2.980 | 2.850 | 2.980 | 45,404 | +0.13(+4.56%) |
May 24, 2007 | 2.890 | 2.920 | 2.850 | 2.850 | 33,150 | -0.06(-2.06%) |
May 23, 2007 | 3.090 | 3.140 | 2.900 | 2.910 | 64,827 | -0.15(-4.90%) |
May 22, 2007 | 2.950 | 3.100 | 2.950 | 3.060 | 107,629 | +0.14(+4.79%) |
May 21, 2007 | 2.800 | 2.920 | 2.780 | 2.920 | 165,409 | +0.26(+9.77%) |
May 18, 2007 | 2.450 | 2.740 | 2.440 | 2.660 | 80,306 | +0.18(+7.26%) |
May 17, 2007 | 2.540 | 2.580 | 2.480 | 2.480 | 40,519 | -0.09(-3.50%) |
May 16, 2007 | 2.660 | 2.670 | 2.530 | 2.570 | 85,673 | -0.06(-2.28%) |
May 15, 2007 | 2.580 | 2.690 | 2.420 | 2.630 | 130,013 | +0.03(+1.15%) |
May 14, 2007 | 2.430 | 2.640 | 2.380 | 2.600 | 65,941 | +0.15(+6.12%) |
May 11, 2007 | 2.430 | 2.460 | 2.380 | 2.450 | 48,314 | -0.02(-0.81%) |
May 10, 2007 | 2.560 | 2.560 | 2.390 | 2.470 | 102,487 | -0.12(-4.63%) |
May 09, 2007 | 2.310 | 2.590 | 2.310 | 2.590 | 100,653 | +0.29(+12.61%) |
May 08, 2007 | 2.330 | 2.340 | 2.280 | 2.300 | 55,427 | -0.03(-1.29%) |
May 07, 2007 | 2.390 | 2.390 | 2.310 | 2.330 | 76,163 | -0.06(-2.51%) |
May 04, 2007 | 2.390 | 2.450 | 2.380 | 2.390 | 47,487 | +0.00(+0.00%) |
May 03, 2007 | 2.340 | 2.460 | 2.320 | 2.390 | 68,487 | +0.09(+3.91%) |
May 02, 2007 | 2.220 | 2.330 | 2.220 | 2.300 | 67,341 | +0.09(+4.07%) |
May 01, 2007 | 2.200 | 2.270 | 2.200 | 2.210 | 66,182 | +0.01(+0.45%) |
Apr 30, 2007 | 2.350 | 2.360 | 2.150 | 2.200 | 152,299 | -0.15(-6.38%) |
Apr 27, 2007 | 2.400 | 2.410 | 2.300 | 2.350 | 55,571 | -0.06(-2.49%) |
Apr 26, 2007 | 2.470 | 2.500 | 2.370 | 2.410 | 78,718 | -0.10(-3.98%) |
Apr 25, 2007 | 2.530 | 2.600 | 2.470 | 2.510 | 68,683 | -0.03(-1.18%) |
Apr 24, 2007 | 2.570 | 2.640 | 2.530 | 2.540 | 68,252 | -0.04(-1.55%) |
Apr 23, 2007 | 2.680 | 2.730 | 2.560 | 2.580 | 88,795 | -0.09(-3.37%) |
Apr 20, 2007 | 2.670 | 2.730 | 2.660 | 2.670 | 93,907 | +0.01(+0.38%) |
Apr 19, 2007 | 2.630 | 2.680 | 2.620 | 2.660 | 32,579 | +0.01(+0.38%) |
Apr 18, 2007 | 2.620 | 2.700 | 2.620 | 2.650 | 109,340 | +0.07(+2.71%) |
Apr 17, 2007 | 2.560 | 2.670 | 2.540 | 2.580 | 158,652 | +0.05(+1.98%) |
Apr 16, 2007 | 2.470 | 2.620 | 2.470 | 2.530 | 177,421 | +0.06(+2.43%) |
Apr 13, 2007 | 2.330 | 2.530 | 2.330 | 2.470 | 124,108 | +0.12(+5.11%) |
Apr 12, 2007 | 2.490 | 2.590 | 2.310 | 2.350 | 365,146 | -0.20(-7.84%) |
Apr 11, 2007 | 2.630 | 2.650 | 2.500 | 2.550 | 319,411 | -0.13(-4.85%) |
Apr 10, 2007 | 3.100 | 3.140 | 2.650 | 2.680 | 412,032 | -0.44(-14.10%) |
Apr 09, 2007 | 3.170 | 3.280 | 3.110 | 3.120 | 189,763 | -0.18(-5.45%) |
Apr 05, 2007 | 3.200 | 3.300 | 3.200 | 3.300 | 37,707 | +0.08(+2.48%) |
Apr 04, 2007 | 3.190 | 3.270 | 3.170 | 3.220 | 72,519 | +0.05(+1.58%) |
Apr 03, 2007 | 3.160 | 3.280 | 3.120 | 3.170 | 62,981 | -0.01(-0.31%) |
Apr 02, 2007 | 3.310 | 3.320 | 3.120 | 3.180 | 145,587 | -0.21(-6.19%) |
Mar 30, 2007 | 3.750 | 3.850 | 3.120 | 3.390 | 334,699 | -0.33(-8.87%) |
Mar 29, 2007 | 3.700 | 3.820 | 3.670 | 3.720 | 88,970 | +0.09(+2.48%) |
Mar 28, 2007 | 3.770 | 3.770 | 3.610 | 3.630 | 115,328 | -0.03(-0.82%) |
Mar 27, 2007 | 3.860 | 3.940 | 3.540 | 3.660 | 238,708 | -0.18(-4.69%) |
Mar 26, 2007 | 3.230 | 4.000 | 3.200 | 3.840 | 588,259 | +0.56(+17.07%) |
Mar 23, 2007 | 3.400 | 3.440 | 3.230 | 3.280 | 40,937 | -0.09(-2.67%) |
Mar 22, 2007 | 3.200 | 3.410 | 3.100 | 3.370 | 90,830 | +0.18(+5.64%) |
Mar 21, 2007 | 3.100 | 3.210 | 3.030 | 3.190 | 69,117 | +0.07(+2.24%) |
Mar 20, 2007 | 3.160 | 3.180 | 3.090 | 3.120 | 80,001 | -0.07(-2.19%) |
Mar 19, 2007 | 3.200 | 3.250 | 3.170 | 3.190 | 39,870 | -0.04(-1.24%) |
Mar 16, 2007 | 3.160 | 3.250 | 3.160 | 3.230 | 41,833 | +0.07(+2.22%) |
Mar 15, 2007 | 3.140 | 3.200 | 3.140 | 3.160 | 27,505 | +0.01(+0.32%) |
Mar 14, 2007 | 3.270 | 3.270 | 3.070 | 3.150 | 90,026 | -0.12(-3.67%) |
Mar 13, 2007 | 3.400 | 3.350 | 3.250 | 3.270 | 81,595 | -0.13(-3.82%) |
Mar 12, 2007 | 3.360 | 3.400 | 3.260 | 3.400 | 68,661 | +0.01(+0.29%) |
Mar 09, 2007 | 3.400 | 3.500 | 3.360 | 3.390 | 61,843 | +0.05(+1.50%) |
Mar 08, 2007 | 3.380 | 3.400 | 3.250 | 3.340 | 76,836 | +0.04(+1.21%) |
Mar 07, 2007 | 3.310 | 3.330 | 3.220 | 3.300 | 54,320 | +0.00(+0.00%) |
Mar 06, 2007 | 3.070 | 3.410 | 3.070 | 3.300 | 252,234 | +0.22(+7.14%) |
Mar 05, 2007 | 3.190 | 3.230 | 3.080 | 3.080 | 132,317 | -0.19(-5.81%) |
Mar 02, 2007 | 3.400 | 3.510 | 3.260 | 3.270 | 158,123 | -0.12(-3.54%) |