Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.460 | 2.611 | 2.392 | 2.560 | 203,070 | +0.08(+3.23%) |
May 30, 2007 | 2.529 | 2.538 | 2.445 | 2.480 | 70,165 | -0.03(-1.01%) |
May 29, 2007 | 2.441 | 2.554 | 2.431 | 2.505 | 199,485 | +0.08(+3.47%) |
May 25, 2007 | 2.448 | 2.472 | 2.376 | 2.421 | 40,716 | -0.01(-0.32%) |
May 24, 2007 | 2.324 | 2.441 | 2.324 | 2.429 | 70,421 | +0.05(+2.30%) |
May 23, 2007 | 2.415 | 2.435 | 2.355 | 2.374 | 60,178 | -0.05(-2.17%) |
May 22, 2007 | 2.402 | 2.431 | 2.347 | 2.427 | 76,823 | +0.06(+2.39%) |
May 21, 2007 | 2.480 | 2.489 | 2.247 | 2.370 | 246,604 | -0.07(-2.73%) |
May 18, 2007 | 2.402 | 2.521 | 2.398 | 2.437 | 50,447 | +0.04(+1.64%) |
May 17, 2007 | 2.548 | 2.558 | 2.382 | 2.398 | 164,914 | -0.09(-3.46%) |
May 16, 2007 | 2.441 | 2.568 | 2.421 | 2.484 | 219,459 | +0.06(+2.58%) |
May 15, 2007 | 2.275 | 2.489 | 2.245 | 2.421 | 350,351 | +0.17(+7.36%) |
May 14, 2007 | 2.284 | 2.284 | 2.247 | 2.255 | 62,483 | -0.01(-0.60%) |
May 11, 2007 | 2.269 | 2.363 | 2.247 | 2.269 | 135,209 | +0.00(+0.09%) |
May 10, 2007 | 2.288 | 2.294 | 2.158 | 2.267 | 111,138 | +0.04(+1.84%) |
May 09, 2007 | 2.421 | 2.421 | 2.163 | 2.226 | 276,565 | -0.16(-6.79%) |
May 08, 2007 | 2.324 | 2.441 | 2.249 | 2.388 | 347,499 | +0.06(+2.77%) |
May 07, 2007 | 2.058 | 2.370 | 2.052 | 2.324 | 694,883 | +0.37(+19.00%) |
May 04, 2007 | 2.060 | 2.088 | 1.874 | 1.953 | 378,228 | -0.15(-6.98%) |
May 03, 2007 | 2.195 | 2.195 | 2.099 | 2.099 | 156,720 | -0.06(-2.72%) |
May 02, 2007 | 2.060 | 2.206 | 2.031 | 2.158 | 381,557 | +0.02(+1.10%) |
May 01, 2007 | 2.372 | 2.373 | 2.017 | 2.134 | 836,610 | -0.28(-11.42%) |
Apr 30, 2007 | 2.454 | 2.515 | 2.370 | 2.409 | 244,775 | -0.05(-2.06%) |
Apr 27, 2007 | 2.548 | 2.558 | 2.425 | 2.460 | 218,947 | -0.08(-3.15%) |
Apr 26, 2007 | 2.470 | 2.704 | 2.460 | 2.540 | 522,913 | +0.10(+3.91%) |
Apr 25, 2007 | 2.480 | 2.538 | 2.392 | 2.445 | 424,066 | -0.04(-1.42%) |
Apr 24, 2007 | 2.691 | 2.743 | 2.425 | 2.480 | 742,116 | -0.18(-6.89%) |
Apr 23, 2007 | 2.421 | 2.710 | 2.396 | 2.663 | 817,660 | +0.29(+12.26%) |
Apr 20, 2007 | 2.402 | 2.480 | 2.361 | 2.372 | 420,993 | +0.00(+0.00%) |
Apr 19, 2007 | 2.450 | 2.452 | 2.349 | 2.372 | 333,670 | -0.08(-3.42%) |
Apr 18, 2007 | 2.450 | 2.646 | 2.363 | 2.456 | 840,963 | -0.04(-1.49%) |
Apr 17, 2007 | 2.880 | 2.901 | 2.382 | 2.493 | 1,004,853 | -0.41(-14.24%) |
Apr 16, 2007 | 2.948 | 3.067 | 2.900 | 2.907 | 333,158 | -0.07(-2.23%) |
Apr 13, 2007 | 3.046 | 3.075 | 2.866 | 2.974 | 405,116 | -0.04(-1.36%) |
Apr 12, 2007 | 3.046 | 3.124 | 2.929 | 3.015 | 361,327 | -0.06(-1.97%) |
Apr 11, 2007 | 3.120 | 3.134 | 2.831 | 3.075 | 737,251 | -0.04(-1.44%) |
Apr 10, 2007 | 2.607 | 3.218 | 2.568 | 3.120 | 1,247,872 | +0.54(+21.06%) |
Apr 09, 2007 | 3.026 | 3.032 | 2.402 | 2.577 | 816,892 | -0.20(-7.04%) |
Apr 05, 2007 | 2.591 | 2.851 | 2.558 | 2.773 | 583,347 | +0.22(+8.65%) |
Apr 04, 2007 | 2.431 | 2.609 | 2.411 | 2.552 | 445,833 | +0.16(+6.52%) |
Apr 03, 2007 | 2.431 | 2.439 | 2.226 | 2.396 | 504,987 | +0.16(+6.98%) |
Apr 02, 2007 | 1.972 | 2.241 | 1.972 | 2.240 | 603,578 | +0.30(+15.51%) |
Mar 30, 2007 | 1.946 | 1.982 | 1.913 | 1.939 | 67,604 | -0.01(-0.30%) |
Mar 29, 2007 | 1.982 | 2.031 | 1.908 | 1.945 | 100,895 | -0.06(-2.92%) |
Mar 28, 2007 | 2.126 | 2.126 | 1.855 | 2.003 | 258,895 | -0.12(-5.79%) |
Mar 27, 2007 | 2.025 | 2.177 | 2.025 | 2.126 | 346,987 | +0.10(+4.81%) |
Mar 26, 2007 | 1.865 | 2.031 | 1.796 | 2.029 | 330,341 | +0.14(+7.67%) |
Mar 23, 2007 | 1.708 | 1.884 | 1.701 | 1.884 | 159,537 | +0.16(+9.16%) |
Mar 22, 2007 | 1.775 | 1.777 | 1.708 | 1.726 | 147,501 | -0.04(-2.10%) |
Mar 21, 2007 | 1.777 | 1.787 | 1.759 | 1.763 | 82,713 | -0.02(-1.34%) |
Mar 20, 2007 | 1.826 | 1.845 | 1.767 | 1.787 | 70,421 | -0.02(-1.26%) |
Mar 19, 2007 | 1.777 | 1.855 | 1.777 | 1.810 | 175,670 | +0.07(+4.16%) |
Mar 16, 2007 | 1.718 | 1.738 | 1.650 | 1.738 | 77,335 | +0.01(+0.34%) |
Mar 15, 2007 | 1.679 | 1.757 | 1.660 | 1.732 | 60,946 | +0.00(+0.23%) |
Mar 14, 2007 | 1.722 | 1.757 | 1.697 | 1.728 | 71,189 | +0.01(+0.57%) |
Mar 13, 2007 | 1.757 | 1.822 | 1.660 | 1.718 | 214,594 | -0.04(-2.22%) |
Mar 12, 2007 | 1.757 | 1.757 | 1.748 | 1.757 | 119,588 | +0.01(+0.56%) |
Mar 09, 2007 | 1.755 | 1.757 | 1.734 | 1.747 | 115,747 | +0.00(+0.22%) |
Mar 08, 2007 | 1.660 | 1.765 | 1.660 | 1.744 | 254,286 | +0.09(+5.68%) |
Mar 07, 2007 | 1.529 | 1.660 | 1.523 | 1.650 | 105,504 | +0.12(+7.92%) |
Mar 06, 2007 | 1.468 | 1.542 | 1.468 | 1.529 | 152,623 | +0.03(+2.09%) |
Mar 05, 2007 | 1.453 | 1.523 | 1.402 | 1.498 | 248,396 | +0.05(+3.23%) |
Mar 02, 2007 | 1.537 | 1.537 | 1.441 | 1.451 | 164,658 | -0.01(-0.54%) |