Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.646 | 1.690 | 1.548 | 1.557 | 15,437 | +0.06(+4.17%) |
May 30, 2007 | 1.450 | 1.495 | 1.450 | 1.495 | 5,564 | +0.04(+2.44%) |
May 29, 2007 | 1.619 | 1.619 | 1.441 | 1.459 | 33,233 | -0.11(-6.82%) |
May 25, 2007 | 1.566 | 1.566 | 1.548 | 1.566 | 7,194 | -0.03(-1.95%) |
May 24, 2007 | 1.681 | 1.681 | 1.432 | 1.597 | 3,715 | -0.09(-5.53%) |
May 23, 2007 | 1.673 | 1.699 | 1.637 | 1.690 | 4,159 | +0.00(+0.00%) |
May 22, 2007 | 1.726 | 1.753 | 1.690 | 1.690 | 13,399 | -0.05(-3.06%) |
May 21, 2007 | 1.717 | 1.744 | 1.646 | 1.744 | 8,486 | +0.11(+6.52%) |
May 18, 2007 | 1.744 | 1.779 | 1.539 | 1.637 | 6,429 | +0.04(+2.22%) |
May 17, 2007 | 1.495 | 1.601 | 1.459 | 1.601 | 32,551 | +0.11(+7.14%) |
May 16, 2007 | 1.530 | 1.548 | 1.468 | 1.495 | 25,931 | -0.05(-3.45%) |
May 15, 2007 | 1.628 | 1.672 | 1.548 | 1.548 | 30,603 | -0.12(-7.45%) |
May 14, 2007 | 1.655 | 1.690 | 1.610 | 1.673 | 28,251 | +0.03(+1.62%) |
May 11, 2007 | 1.646 | 1.673 | 1.619 | 1.646 | 12,589 | -0.04(-2.63%) |
May 10, 2007 | 1.690 | 1.690 | 1.637 | 1.690 | 18,801 | +0.02(+1.06%) |
May 09, 2007 | 1.770 | 1.770 | 1.628 | 1.673 | 21,950 | -0.11(-5.99%) |
May 08, 2007 | 1.770 | 1.806 | 1.761 | 1.779 | 15,524 | -0.00(-0.01%) |
May 07, 2007 | 1.788 | 1.788 | 1.744 | 1.779 | 9,850 | -0.03(-1.48%) |
May 04, 2007 | 1.806 | 1.850 | 1.797 | 1.806 | 13,140 | +0.00(+0.00%) |
May 03, 2007 | 1.797 | 1.824 | 1.797 | 1.806 | 14,888 | -0.01(-0.49%) |
May 02, 2007 | 1.868 | 1.868 | 1.815 | 1.815 | 37,462 | -0.05(-2.86%) |
May 01, 2007 | 1.717 | 1.868 | 1.717 | 1.868 | 40,429 | +0.13(+7.69%) |
Apr 30, 2007 | 1.735 | 1.779 | 1.708 | 1.735 | 28,776 | -0.04(-2.50%) |
Apr 27, 2007 | 1.806 | 1.806 | 1.779 | 1.779 | 4,046 | -0.04(-1.96%) |
Apr 26, 2007 | 1.770 | 1.842 | 1.770 | 1.815 | 27,036 | +0.06(+3.55%) |
Apr 25, 2007 | 1.850 | 1.868 | 1.690 | 1.753 | 34,285 | -0.04(-2.48%) |
Apr 24, 2007 | 1.904 | 1.904 | 1.797 | 1.797 | 34,459 | -0.08(-4.27%) |
Apr 23, 2007 | 1.930 | 1.930 | 1.877 | 1.877 | 13,007 | +0.00(+0.00%) |
Apr 20, 2007 | 1.877 | 1.913 | 1.855 | 1.877 | 20,551 | +0.02(+0.96%) |
Apr 19, 2007 | 1.886 | 1.922 | 1.806 | 1.859 | 30,124 | -0.06(-3.06%) |
Apr 18, 2007 | 1.904 | 1.975 | 1.851 | 1.918 | 19,305 | -0.01(-0.64%) |
Apr 17, 2007 | 2.002 | 2.002 | 1.806 | 1.930 | 131,530 | -0.03(-1.36%) |
Apr 16, 2007 | 2.171 | 2.171 | 1.859 | 1.957 | 105,357 | +0.09(+4.76%) |
Apr 13, 2007 | 1.913 | 2.002 | 1.842 | 1.868 | 171,684 | -0.04(-2.33%) |
Apr 12, 2007 | 2.135 | 2.135 | 1.690 | 1.913 | 607,151 | -0.44(-18.56%) |
Apr 11, 2007 | 2.242 | 2.651 | 2.224 | 2.349 | 29,162 | +0.09(+3.94%) |
Apr 10, 2007 | 2.349 | 2.349 | 2.233 | 2.260 | 6,688 | -0.08(-3.42%) |
Apr 09, 2007 | 2.295 | 2.366 | 2.295 | 2.340 | 27,640 | +0.08(+3.54%) |
Apr 05, 2007 | 2.358 | 2.358 | 2.233 | 2.260 | 36,924 | -0.10(-4.15%) |
Apr 04, 2007 | 2.322 | 2.375 | 2.322 | 2.358 | 35,549 | +0.04(+1.92%) |
Apr 03, 2007 | 2.491 | 2.571 | 2.313 | 2.313 | 52,688 | -0.16(-6.47%) |
Apr 02, 2007 | 2.633 | 2.660 | 2.455 | 2.473 | 47,361 | -0.09(-3.47%) |
Mar 30, 2007 | 2.678 | 2.829 | 2.358 | 2.562 | 157,134 | -0.37(-12.49%) |
Mar 29, 2007 | 3.114 | 3.621 | 2.928 | 2.928 | 284,042 | -0.10(-3.21%) |
Mar 28, 2007 | 3.140 | 3.185 | 2.909 | 3.025 | 48,423 | -0.15(-4.76%) |
Mar 27, 2007 | 3.318 | 3.318 | 3.114 | 3.176 | 27,621 | -0.14(-4.29%) |
Mar 26, 2007 | 3.336 | 3.336 | 3.238 | 3.318 | 35,573 | +0.14(+4.48%) |
Mar 23, 2007 | 3.167 | 3.381 | 3.105 | 3.176 | 62,834 | -0.02(-0.56%) |
Mar 22, 2007 | 3.167 | 3.559 | 3.114 | 3.194 | 147,125 | +0.19(+6.21%) |
Mar 21, 2007 | 2.446 | 3.114 | 2.446 | 3.007 | 181,030 | +0.53(+21.60%) |
Mar 20, 2007 | 2.473 | 2.518 | 2.429 | 2.473 | 6,415 | -0.00(-0.01%) |
Mar 19, 2007 | 2.482 | 2.482 | 2.438 | 2.473 | 9,116 | -0.01(-0.36%) |
Mar 16, 2007 | 2.544 | 2.553 | 2.429 | 2.482 | 18,996 | +0.03(+1.09%) |
Mar 15, 2007 | 2.500 | 2.518 | 2.455 | 2.455 | 4,945 | -0.04(-1.78%) |
Mar 14, 2007 | 2.571 | 2.571 | 2.455 | 2.500 | 22,998 | -0.07(-2.77%) |
Mar 13, 2007 | 2.562 | 2.571 | 2.544 | 2.571 | 12,044 | +0.01(+0.35%) |
Mar 12, 2007 | 2.571 | 2.669 | 2.500 | 2.562 | 55,214 | -0.05(-2.04%) |
Mar 09, 2007 | 2.660 | 2.713 | 2.589 | 2.615 | 39,482 | -0.05(-2.00%) |
Mar 08, 2007 | 2.731 | 2.731 | 2.562 | 2.669 | 17,978 | +0.14(+5.63%) |
Mar 07, 2007 | 2.669 | 2.669 | 2.509 | 2.527 | 25,092 | -0.14(-5.33%) |
Mar 06, 2007 | 2.607 | 2.713 | 2.491 | 2.669 | 65,492 | +0.32(+13.64%) |
Mar 05, 2007 | 2.393 | 2.446 | 2.331 | 2.349 | 49,733 | -0.11(-4.35%) |
Mar 02, 2007 | 2.509 | 2.598 | 2.455 | 2.455 | 39,953 | -0.06(-2.47%) |