Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.622 | 1.622 | 1.622 | 1.622 | 165 | -0.03(-1.83%) |
May 30, 2007 | 1.519 | 1.652 | 1.519 | 1.652 | 19,736 | +0.13(+8.73%) |
May 29, 2007 | 1.580 | 1.586 | 1.519 | 1.519 | 3,648 | -0.13(-7.69%) |
May 25, 2007 | 1.646 | 1.646 | 1.646 | 1.646 | 0 | +0.00(+0.00%) |
May 24, 2007 | 1.646 | 1.646 | 1.646 | 1.646 | 0 | +0.00(+0.00%) |
May 23, 2007 | 1.646 | 1.646 | 1.646 | 1.646 | 3,317 | +0.08(+5.00%) |
May 22, 2007 | 1.612 | 1.612 | 1.525 | 1.568 | 2,819 | -0.04(-2.62%) |
May 21, 2007 | 1.688 | 1.688 | 1.604 | 1.610 | 25,068 | -0.08(-4.64%) |
May 18, 2007 | 1.688 | 1.688 | 1.688 | 1.688 | 829 | +0.00(+0.00%) |
May 17, 2007 | 1.688 | 1.688 | 1.688 | 1.688 | 165 | +0.00(+0.00%) |
May 16, 2007 | 1.658 | 1.694 | 1.658 | 1.688 | 5,605 | -0.12(-6.67%) |
May 15, 2007 | 1.791 | 1.809 | 1.791 | 1.809 | 2,653 | +0.01(+0.38%) |
May 14, 2007 | 1.791 | 1.809 | 1.755 | 1.802 | 22,390 | +0.01(+0.63%) |
May 11, 2007 | 1.761 | 1.791 | 1.761 | 1.791 | 10,117 | +0.07(+4.21%) |
May 10, 2007 | 1.688 | 1.718 | 1.688 | 1.718 | 1,492 | -0.03(-1.72%) |
May 09, 2007 | 1.688 | 1.749 | 1.688 | 1.749 | 9,515 | +0.00(+0.00%) |
May 08, 2007 | 1.749 | 1.749 | 1.749 | 1.749 | 961 | +0.00(+0.00%) |
May 07, 2007 | 1.779 | 1.809 | 1.749 | 1.749 | 8,408 | -0.05(-3.01%) |
May 04, 2007 | 1.706 | 1.803 | 1.700 | 1.803 | 29,271 | +0.08(+4.91%) |
May 03, 2007 | 1.718 | 1.718 | 1.718 | 1.718 | 0 | +0.00(+0.00%) |
May 02, 2007 | 1.634 | 1.718 | 1.634 | 1.718 | 4,312 | +0.08(+4.96%) |
May 01, 2007 | 1.694 | 1.718 | 1.637 | 1.637 | 8,840 | -0.09(-5.47%) |
Apr 30, 2007 | 1.634 | 1.732 | 1.628 | 1.732 | 2,471 | +0.01(+0.79%) |
Apr 27, 2007 | 1.718 | 1.718 | 1.718 | 1.718 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 1.628 | 1.718 | 1.628 | 1.718 | 995 | -0.02(-1.04%) |
Apr 25, 2007 | 1.779 | 1.791 | 1.730 | 1.736 | 3,983 | -0.01(-0.69%) |
Apr 24, 2007 | 1.779 | 1.791 | 1.622 | 1.749 | 13,434 | -0.04(-2.36%) |
Apr 23, 2007 | 1.791 | 1.791 | 1.761 | 1.791 | 8,292 | -0.02(-1.00%) |
Apr 20, 2007 | 1.785 | 1.809 | 1.779 | 1.809 | 6,048 | +0.00(+0.00%) |
Apr 19, 2007 | 1.767 | 1.809 | 1.767 | 1.809 | 10,780 | +0.01(+0.33%) |
Apr 18, 2007 | 1.809 | 1.809 | 1.767 | 1.803 | 26,868 | -0.01(-0.33%) |
Apr 17, 2007 | 1.809 | 1.809 | 1.725 | 1.809 | 2,819 | +0.02(+1.01%) |
Apr 16, 2007 | 1.676 | 1.791 | 1.628 | 1.791 | 7,463 | +0.09(+5.32%) |
Apr 13, 2007 | 1.779 | 1.779 | 1.700 | 1.700 | 829 | -0.08(-4.41%) |
Apr 12, 2007 | 1.779 | 1.779 | 1.779 | 1.779 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 1.724 | 1.785 | 1.724 | 1.779 | 3,565 | +0.07(+4.24%) |
Apr 10, 2007 | 1.580 | 1.712 | 1.568 | 1.706 | 18,869 | +0.17(+11.42%) |
Apr 09, 2007 | 1.519 | 1.586 | 1.519 | 1.531 | 23,816 | -0.02(-1.55%) |
Apr 05, 2007 | 1.537 | 1.574 | 1.507 | 1.556 | 20,640 | +0.02(+1.57%) |
Apr 04, 2007 | 1.531 | 1.531 | 1.531 | 1.531 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 1.537 | 1.537 | 1.507 | 1.531 | 2,822 | -0.02(-1.17%) |
Apr 02, 2007 | 1.550 | 1.652 | 1.537 | 1.550 | 19,902 | +0.02(+1.18%) |
Mar 30, 2007 | 1.531 | 1.531 | 1.531 | 1.531 | 331 | -0.08(-5.22%) |
Mar 29, 2007 | 1.531 | 1.616 | 1.531 | 1.616 | 20,897 | +0.09(+5.92%) |
Mar 28, 2007 | 1.592 | 1.604 | 1.513 | 1.525 | 14,150 | -0.05(-3.06%) |
Mar 27, 2007 | 1.568 | 1.598 | 1.531 | 1.574 | 48,731 | +0.01(+0.77%) |
Mar 26, 2007 | 1.568 | 1.568 | 1.544 | 1.562 | 12,770 | -0.01(-0.35%) |
Mar 23, 2007 | 1.531 | 1.670 | 1.507 | 1.567 | 52,521 | -0.03(-1.92%) |
Mar 22, 2007 | 1.580 | 1.598 | 1.525 | 1.598 | 6,330 | -0.10(-5.69%) |
Mar 21, 2007 | 1.694 | 1.694 | 1.694 | 1.694 | 416 | +0.00(+0.00%) |
Mar 20, 2007 | 1.694 | 1.694 | 1.694 | 1.694 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 1.700 | 1.700 | 1.688 | 1.694 | 10,614 | +0.02(+1.08%) |
Mar 16, 2007 | 1.544 | 1.676 | 1.544 | 1.676 | 3,317 | +0.13(+8.59%) |
Mar 15, 2007 | 1.568 | 1.568 | 1.519 | 1.544 | 1,658 | -0.02(-1.54%) |
Mar 14, 2007 | 1.574 | 1.574 | 1.513 | 1.568 | 2,985 | -0.01(-0.38%) |
Mar 13, 2007 | 1.646 | 1.685 | 1.568 | 1.574 | 11,775 | -0.03(-1.88%) |
Mar 12, 2007 | 1.568 | 1.610 | 1.513 | 1.604 | 48,020 | +0.01(+0.38%) |
Mar 09, 2007 | 1.664 | 1.664 | 1.598 | 1.598 | 8,446 | +0.00(+0.00%) |
Mar 08, 2007 | 1.610 | 1.610 | 1.598 | 1.598 | 908 | +0.01(+0.38%) |
Mar 07, 2007 | 1.592 | 1.592 | 1.592 | 1.592 | 165 | +0.02(+1.54%) |
Mar 06, 2007 | 1.568 | 1.586 | 1.568 | 1.568 | 31,968 | +0.01(+0.39%) |
Mar 05, 2007 | 1.519 | 1.749 | 1.519 | 1.562 | 7,463 | -0.10(-5.81%) |
Mar 02, 2007 | 1.742 | 1.742 | 1.658 | 1.658 | 2,361 | +0.14(+9.56%) |