Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.583 | 2.592 | 2.578 | 2.592 | 67,838 | +0.02(+0.64%) |
Jun 28, 2007 | 2.557 | 2.583 | 2.557 | 2.576 | 148,395 | +0.01(+0.37%) |
Jun 27, 2007 | 2.571 | 2.590 | 2.552 | 2.566 | 184,858 | +0.00(+0.09%) |
Jun 26, 2007 | 2.632 | 2.653 | 2.528 | 2.564 | 342,158 | -0.09(-3.38%) |
Jun 25, 2007 | 2.682 | 2.693 | 2.635 | 2.653 | 138,644 | -0.02(-0.88%) |
Jun 22, 2007 | 2.670 | 2.698 | 2.670 | 2.677 | 103,453 | -0.01(-0.44%) |
Jun 21, 2007 | 2.701 | 2.712 | 2.670 | 2.689 | 234,041 | -0.02(-0.78%) |
Jun 20, 2007 | 2.726 | 2.729 | 2.684 | 2.710 | 86,493 | -0.01(-0.26%) |
Jun 19, 2007 | 2.719 | 2.724 | 2.710 | 2.717 | 100,061 | +0.00(+0.00%) |
Jun 18, 2007 | 2.696 | 2.724 | 2.696 | 2.717 | 62,326 | +0.01(+0.44%) |
Jun 15, 2007 | 2.691 | 2.726 | 2.691 | 2.705 | 78,437 | +0.01(+0.26%) |
Jun 14, 2007 | 2.708 | 2.729 | 2.696 | 2.698 | 131,436 | -0.02(-0.87%) |
Jun 13, 2007 | 2.708 | 2.734 | 2.691 | 2.722 | 170,019 | +0.00(+0.17%) |
Jun 12, 2007 | 2.719 | 2.729 | 2.705 | 2.717 | 183,586 | +0.00(+0.09%) |
Jun 11, 2007 | 2.738 | 2.752 | 2.715 | 2.715 | 105,149 | -0.07(-2.37%) |
Jun 08, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 2.781 | 2.781 | 2.781 | 2.781 | 0 | +0.00(+0.00%) |
May 31, 2007 | 2.776 | 2.795 | 2.771 | 2.781 | 140,764 | -0.00(-0.00%) |
May 30, 2007 | 2.771 | 2.783 | 2.767 | 2.781 | 160,267 | +0.00(+0.00%) |
May 29, 2007 | 2.797 | 2.802 | 2.757 | 2.781 | 96,245 | -0.02(-0.59%) |
May 25, 2007 | 2.797 | 2.802 | 2.778 | 2.797 | 55,542 | +0.01(+0.42%) |
May 24, 2007 | 2.783 | 2.802 | 2.781 | 2.785 | 128,892 | -0.00(-0.17%) |
May 23, 2007 | 2.788 | 2.800 | 2.785 | 2.790 | 103,453 | -0.00(-0.08%) |
May 22, 2007 | 2.814 | 2.814 | 2.785 | 2.793 | 109,812 | -0.00(-0.17%) |
May 21, 2007 | 2.800 | 2.807 | 2.785 | 2.797 | 77,589 | -0.01(-0.33%) |
May 18, 2007 | 2.807 | 2.818 | 2.790 | 2.806 | 49,182 | +0.00(+0.08%) |
May 17, 2007 | 2.804 | 2.823 | 2.797 | 2.804 | 129,316 | -0.00(-0.08%) |
May 16, 2007 | 2.821 | 2.828 | 2.800 | 2.807 | 64,870 | +0.00(+0.08%) |
May 15, 2007 | 2.802 | 2.826 | 2.800 | 2.804 | 106,845 | -0.00(-0.17%) |
May 14, 2007 | 2.802 | 2.826 | 2.802 | 2.809 | 109,388 | -0.00(-0.08%) |
May 11, 2007 | 2.811 | 2.835 | 2.809 | 2.811 | 152,211 | -0.02(-0.58%) |
May 10, 2007 | 2.814 | 2.837 | 2.809 | 2.828 | 61,054 | +0.00(+0.08%) |
May 09, 2007 | 2.833 | 2.842 | 2.811 | 2.826 | 149,667 | -0.01(-0.33%) |
May 08, 2007 | 2.840 | 2.856 | 2.830 | 2.835 | 134,404 | -0.01(-0.25%) |
May 07, 2007 | 2.870 | 2.873 | 2.842 | 2.842 | 119,988 | -0.02(-0.58%) |
May 04, 2007 | 2.842 | 2.873 | 2.837 | 2.859 | 101,333 | +0.00(+0.17%) |
May 03, 2007 | 2.840 | 2.868 | 2.818 | 2.854 | 187,402 | +0.03(+1.09%) |
May 02, 2007 | 2.821 | 2.842 | 2.821 | 2.823 | 148,819 | -0.00(-0.17%) |
May 01, 2007 | 2.842 | 2.842 | 2.814 | 2.828 | 64,870 | -0.00(-0.17%) |
Apr 30, 2007 | 2.833 | 2.837 | 2.816 | 2.833 | 141,612 | -0.01(-0.25%) |
Apr 27, 2007 | 2.842 | 2.856 | 2.821 | 2.840 | 128,044 | -0.01(-0.30%) |
Apr 26, 2007 | 2.840 | 2.858 | 2.837 | 2.848 | 91,157 | -0.01(-0.28%) |
Apr 25, 2007 | 2.847 | 2.873 | 2.844 | 2.856 | 46,638 | +0.01(+0.33%) |
Apr 24, 2007 | 2.849 | 2.875 | 2.840 | 2.847 | 142,460 | -0.00(-0.08%) |
Apr 23, 2007 | 2.873 | 2.875 | 2.844 | 2.849 | 104,725 | -0.02(-0.58%) |
Apr 20, 2007 | 2.866 | 2.877 | 2.847 | 2.866 | 145,003 | -0.00(-0.16%) |
Apr 19, 2007 | 2.889 | 2.892 | 2.866 | 2.870 | 115,748 | -0.00(-0.16%) |
Apr 18, 2007 | 2.877 | 2.901 | 2.870 | 2.875 | 91,157 | -0.00(-0.08%) |
Apr 17, 2007 | 2.873 | 2.908 | 2.873 | 2.877 | 126,348 | -0.00(-0.08%) |
Apr 16, 2007 | 2.892 | 2.906 | 2.870 | 2.880 | 203,938 | +0.01(+0.41%) |
Apr 13, 2007 | 2.861 | 2.889 | 2.861 | 2.868 | 203,938 | -0.01(-0.33%) |
Apr 12, 2007 | 2.859 | 2.887 | 2.856 | 2.877 | 182,738 | +0.01(+0.41%) |
Apr 11, 2007 | 2.852 | 2.879 | 2.844 | 2.866 | 143,307 | +0.00(+0.08%) |
Apr 10, 2007 | 2.863 | 2.875 | 2.835 | 2.863 | 124,228 | +0.00(+0.17%) |
Apr 09, 2007 | 2.852 | 2.875 | 2.847 | 2.859 | 103,453 | +0.00(+0.17%) |
Apr 05, 2007 | 2.861 | 2.868 | 2.833 | 2.854 | 111,084 | -0.01(-0.41%) |
Apr 04, 2007 | 2.844 | 2.866 | 2.837 | 2.866 | 185,706 | +0.02(+0.75%) |
Apr 03, 2007 | 2.833 | 2.854 | 2.823 | 2.844 | 73,773 | -0.01(-0.25%) |