Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.954 | 3.014 | 2.905 | 2.930 | 67,453 | -0.02(-0.84%) |
May 30, 2007 | 2.915 | 2.964 | 2.871 | 2.954 | 91,093 | +0.02(+0.84%) |
May 29, 2007 | 2.949 | 2.969 | 2.915 | 2.930 | 98,188 | -0.03(-1.17%) |
May 25, 2007 | 2.994 | 3.009 | 2.915 | 2.964 | 157,608 | -0.00(-0.17%) |
May 24, 2007 | 3.014 | 3.019 | 2.969 | 2.969 | 174,193 | -0.06(-1.86%) |
May 23, 2007 | 2.999 | 3.043 | 2.999 | 3.025 | 87,721 | +0.00(+0.06%) |
May 22, 2007 | 3.038 | 3.038 | 3.009 | 3.024 | 131,112 | +0.00(+0.00%) |
May 21, 2007 | 2.989 | 3.033 | 2.979 | 3.024 | 59,205 | +0.02(+0.82%) |
May 18, 2007 | 3.033 | 3.033 | 2.969 | 2.999 | 121,623 | -0.04(-1.30%) |
May 17, 2007 | 3.043 | 3.043 | 2.969 | 3.038 | 144,123 | +0.00(+0.16%) |
May 16, 2007 | 2.984 | 3.033 | 2.984 | 3.033 | 159,334 | +0.04(+1.49%) |
May 15, 2007 | 3.004 | 3.063 | 2.964 | 2.989 | 214,959 | -0.01(-0.49%) |
May 14, 2007 | 2.856 | 3.019 | 2.851 | 3.004 | 171,819 | +0.14(+4.83%) |
May 11, 2007 | 2.885 | 2.885 | 2.841 | 2.865 | 160,753 | -0.03(-1.02%) |
May 10, 2007 | 3.038 | 3.043 | 2.816 | 2.895 | 1,537,355 | -0.22(-6.98%) |
May 09, 2007 | 3.053 | 3.112 | 3.053 | 3.112 | 185,468 | +0.06(+1.94%) |
May 08, 2007 | 3.058 | 3.157 | 3.028 | 3.053 | 227,203 | +0.01(+0.32%) |
May 07, 2007 | 2.999 | 3.063 | 2.969 | 3.043 | 176,185 | +0.04(+1.48%) |
May 04, 2007 | 3.001 | 3.048 | 2.999 | 2.999 | 209,994 | -0.00(-0.16%) |
May 03, 2007 | 2.964 | 3.038 | 2.964 | 3.004 | 207,454 | +0.03(+1.00%) |
May 02, 2007 | 2.944 | 2.989 | 2.940 | 2.974 | 172,688 | +0.01(+0.50%) |
May 01, 2007 | 2.954 | 2.984 | 2.954 | 2.959 | 96,048 | +0.01(+0.33%) |
Apr 30, 2007 | 2.959 | 2.969 | 2.890 | 2.949 | 121,279 | +0.00(+0.17%) |
Apr 27, 2007 | 2.964 | 2.964 | 2.910 | 2.944 | 72,425 | -0.02(-0.83%) |
Apr 26, 2007 | 2.964 | 2.989 | 2.964 | 2.969 | 64,735 | +0.00(+0.17%) |
Apr 25, 2007 | 2.964 | 3.009 | 2.954 | 2.964 | 72,000 | +0.00(+0.17%) |
Apr 24, 2007 | 2.964 | 2.999 | 2.954 | 2.959 | 71,858 | -0.00(-0.17%) |
Apr 23, 2007 | 2.969 | 3.009 | 2.964 | 2.964 | 72,283 | +0.00(+0.00%) |
Apr 20, 2007 | 2.984 | 3.009 | 2.964 | 2.964 | 158,553 | +0.00(+0.00%) |
Apr 19, 2007 | 2.949 | 2.984 | 2.940 | 2.964 | 172,305 | +0.01(+0.50%) |
Apr 18, 2007 | 2.969 | 2.979 | 2.930 | 2.949 | 126,997 | -0.01(-0.50%) |
Apr 17, 2007 | 2.954 | 2.989 | 2.944 | 2.964 | 161,865 | +0.02(+0.84%) |
Apr 16, 2007 | 2.959 | 2.979 | 2.935 | 2.940 | 309,105 | +0.00(+0.17%) |
Apr 13, 2007 | 2.944 | 2.949 | 2.915 | 2.935 | 308,393 | +0.02(+0.68%) |
Apr 12, 2007 | 2.920 | 2.940 | 2.905 | 2.915 | 369,078 | -0.02(-0.67%) |
Apr 11, 2007 | 2.979 | 2.979 | 2.920 | 2.935 | 417,687 | -0.00(-0.17%) |
Apr 10, 2007 | 2.984 | 3.009 | 2.910 | 2.940 | 368,005 | -0.04(-1.33%) |
Apr 09, 2007 | 2.959 | 2.989 | 2.856 | 2.979 | 786,636 | +0.13(+4.69%) |
Apr 05, 2007 | 2.697 | 2.880 | 2.697 | 2.846 | 658,890 | +0.15(+5.49%) |
Apr 04, 2007 | 2.658 | 2.722 | 2.618 | 2.697 | 163,431 | +0.04(+1.49%) |
Apr 03, 2007 | 2.633 | 2.712 | 2.623 | 2.658 | 145,753 | +0.02(+0.94%) |
Apr 02, 2007 | 2.604 | 2.643 | 2.604 | 2.633 | 109,990 | +0.01(+0.57%) |
Mar 30, 2007 | 2.574 | 2.618 | 2.574 | 2.618 | 95,783 | +0.04(+1.63%) |
Mar 29, 2007 | 2.574 | 2.609 | 2.574 | 2.576 | 170,038 | +0.01(+0.28%) |
Mar 28, 2007 | 2.604 | 2.633 | 2.564 | 2.569 | 215,245 | -0.05(-1.89%) |
Mar 27, 2007 | 2.599 | 2.638 | 2.584 | 2.618 | 144,866 | +0.01(+0.38%) |
Mar 26, 2007 | 2.604 | 2.609 | 2.569 | 2.609 | 143,898 | +0.02(+0.76%) |
Mar 23, 2007 | 2.554 | 2.633 | 2.554 | 2.589 | 140,336 | +0.03(+1.35%) |
Mar 22, 2007 | 2.564 | 2.569 | 2.515 | 2.554 | 213,814 | +0.00(+0.19%) |
Mar 21, 2007 | 2.510 | 2.554 | 2.490 | 2.549 | 173,234 | +0.05(+2.18%) |
Mar 20, 2007 | 2.574 | 2.574 | 2.470 | 2.495 | 170,204 | -0.06(-2.51%) |
Mar 19, 2007 | 2.534 | 2.638 | 2.533 | 2.559 | 330,735 | +0.05(+2.17%) |
Mar 16, 2007 | 2.362 | 2.589 | 2.342 | 2.505 | 593,699 | +0.21(+9.26%) |
Mar 15, 2007 | 2.297 | 2.297 | 2.253 | 2.292 | 141,024 | +0.01(+0.44%) |
Mar 14, 2007 | 2.292 | 2.322 | 2.238 | 2.282 | 196,744 | +0.00(+0.00%) |
Mar 13, 2007 | 2.386 | 2.381 | 2.223 | 2.282 | 327,513 | -0.10(-4.35%) |
Mar 12, 2007 | 2.426 | 2.441 | 2.357 | 2.386 | 215,309 | -0.03(-1.43%) |
Mar 09, 2007 | 2.490 | 2.495 | 2.421 | 2.421 | 92,237 | -0.05(-2.20%) |
Mar 08, 2007 | 2.470 | 2.490 | 2.436 | 2.475 | 222,465 | +0.00(+0.00%) |
Mar 07, 2007 | 2.584 | 2.589 | 2.465 | 2.475 | 95,269 | -0.09(-3.65%) |
Mar 06, 2007 | 2.475 | 2.569 | 2.475 | 2.569 | 143,271 | +0.09(+3.79%) |
Mar 05, 2007 | 2.495 | 2.520 | 2.470 | 2.475 | 178,966 | -0.02(-0.79%) |
Mar 02, 2007 | 2.539 | 2.549 | 2.485 | 2.495 | 176,483 | -0.04(-1.75%) |