Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.859 | 2.859 | 2.737 | 2.786 | 78,141 | -0.09(-3.02%) |
Jun 28, 2007 | 2.838 | 2.887 | 2.834 | 2.873 | 28,008 | -0.01(-0.48%) |
Jun 27, 2007 | 2.883 | 2.914 | 2.828 | 2.887 | 65,088 | +0.02(+0.85%) |
Jun 26, 2007 | 2.845 | 2.862 | 2.845 | 2.862 | 4,894 | +0.03(+1.23%) |
Jun 25, 2007 | 2.869 | 2.911 | 2.828 | 2.828 | 39,996 | -0.03(-1.09%) |
Jun 22, 2007 | 2.883 | 2.883 | 2.828 | 2.859 | 31,448 | -0.01(-0.24%) |
Jun 21, 2007 | 2.873 | 2.880 | 2.866 | 2.866 | 24,706 | -0.00(-0.12%) |
Jun 20, 2007 | 2.880 | 2.953 | 2.869 | 2.869 | 28,500 | +0.00(+0.00%) |
Jun 19, 2007 | 2.862 | 2.953 | 2.862 | 2.869 | 24,182 | +0.01(+0.24%) |
Jun 18, 2007 | 2.841 | 2.953 | 2.828 | 2.862 | 28,212 | +0.06(+1.98%) |
Jun 15, 2007 | 2.845 | 2.845 | 2.796 | 2.807 | 36,561 | -0.02(-0.74%) |
Jun 14, 2007 | 2.871 | 2.949 | 2.828 | 2.828 | 67,941 | +0.00(+0.00%) |
Jun 13, 2007 | 2.828 | 2.828 | 2.828 | 2.828 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 2.876 | 2.890 | 2.828 | 2.828 | 58,153 | -0.04(-1.33%) |
Jun 11, 2007 | 2.880 | 2.883 | 2.862 | 2.866 | 30,789 | +0.02(+0.73%) |
Jun 08, 2007 | 2.876 | 2.876 | 2.845 | 2.845 | 4,303 | +0.00(+0.12%) |
Jun 07, 2007 | 2.866 | 2.866 | 2.841 | 2.841 | 32,617 | -0.01(-0.24%) |
Jun 06, 2007 | 2.831 | 2.876 | 2.814 | 2.848 | 17,244 | -0.00(-0.12%) |
Jun 05, 2007 | 2.883 | 2.893 | 2.828 | 2.852 | 36,052 | +0.00(+0.12%) |
Jun 04, 2007 | 2.949 | 2.949 | 2.841 | 2.848 | 31,008 | -0.02(-0.73%) |
Jun 01, 2007 | 2.855 | 2.869 | 2.855 | 2.869 | 31,955 | +0.02(+0.61%) |
May 31, 2007 | 2.893 | 2.893 | 2.834 | 2.852 | 24,355 | -0.01(-0.41%) |
May 30, 2007 | 2.855 | 2.866 | 2.855 | 2.864 | 9,212 | +0.03(+0.90%) |
May 29, 2007 | 2.848 | 2.869 | 2.834 | 2.838 | 23,966 | -0.00(-0.12%) |
May 25, 2007 | 2.831 | 2.859 | 2.828 | 2.841 | 36,979 | +0.01(+0.25%) |
May 24, 2007 | 2.855 | 2.925 | 2.814 | 2.834 | 70,411 | -0.07(-2.39%) |
May 23, 2007 | 2.817 | 2.987 | 2.814 | 2.904 | 124,387 | +0.09(+3.08%) |
May 22, 2007 | 2.831 | 2.848 | 2.814 | 2.817 | 67,172 | -0.01(-0.49%) |
May 21, 2007 | 2.852 | 2.852 | 2.831 | 2.831 | 49,076 | -0.02(-0.61%) |
May 18, 2007 | 2.834 | 2.953 | 2.821 | 2.848 | 73,209 | +0.01(+0.37%) |
May 17, 2007 | 2.834 | 2.890 | 2.834 | 2.838 | 74,404 | -0.03(-0.97%) |
May 16, 2007 | 2.862 | 2.866 | 2.814 | 2.866 | 96,010 | +0.00(+0.00%) |
May 15, 2007 | 2.831 | 2.866 | 2.831 | 2.866 | 23,710 | +0.00(+0.00%) |
May 14, 2007 | 2.866 | 2.866 | 2.848 | 2.866 | 26,736 | +0.00(+0.00%) |
May 11, 2007 | 2.866 | 2.866 | 2.866 | 2.866 | 4,231 | +0.05(+1.73%) |
May 10, 2007 | 2.866 | 2.900 | 2.814 | 2.817 | 34,632 | +0.00(+0.12%) |
May 09, 2007 | 2.786 | 2.838 | 2.782 | 2.814 | 39,786 | -0.03(-1.10%) |
May 08, 2007 | 2.796 | 2.866 | 2.779 | 2.845 | 79,082 | +0.05(+1.61%) |
May 07, 2007 | 2.821 | 2.852 | 2.800 | 2.800 | 51,252 | -0.07(-2.30%) |
May 04, 2007 | 2.841 | 2.866 | 2.831 | 2.866 | 66,542 | +0.01(+0.24%) |
May 03, 2007 | 2.831 | 2.900 | 2.814 | 2.859 | 47,748 | +0.01(+0.37%) |
May 02, 2007 | 2.834 | 2.872 | 2.834 | 2.848 | 81,302 | -0.02(-0.61%) |
May 01, 2007 | 2.866 | 2.866 | 2.810 | 2.866 | 35,677 | +0.01(+0.49%) |
Apr 30, 2007 | 2.866 | 2.866 | 2.800 | 2.852 | 54,626 | +0.03(+1.01%) |
Apr 27, 2007 | 2.866 | 2.866 | 2.821 | 2.823 | 96,540 | -0.00(-0.15%) |
Apr 26, 2007 | 2.831 | 2.866 | 2.821 | 2.828 | 38,821 | +0.03(+0.99%) |
Apr 25, 2007 | 2.834 | 2.834 | 2.800 | 2.800 | 44,058 | +0.00(+0.00%) |
Apr 24, 2007 | 2.828 | 2.828 | 2.800 | 2.800 | 23,894 | +0.00(+0.00%) |
Apr 23, 2007 | 2.869 | 2.869 | 2.800 | 2.800 | 66,490 | -0.07(-2.30%) |
Apr 20, 2007 | 2.814 | 2.883 | 2.814 | 2.866 | 75,138 | +0.07(+2.36%) |
Apr 19, 2007 | 2.828 | 2.848 | 2.800 | 2.800 | 48,825 | +0.00(+0.00%) |
Apr 18, 2007 | 2.793 | 2.848 | 2.772 | 2.800 | 47,501 | +0.00(+0.12%) |
Apr 17, 2007 | 2.795 | 2.814 | 2.755 | 2.796 | 150,495 | +0.01(+0.20%) |
Apr 16, 2007 | 2.810 | 2.810 | 2.786 | 2.791 | 10,363 | -0.04(-1.42%) |
Apr 13, 2007 | 2.873 | 2.876 | 2.800 | 2.831 | 22,599 | -0.07(-2.28%) |
Apr 12, 2007 | 2.779 | 2.953 | 2.779 | 2.897 | 64,250 | +0.11(+4.12%) |
Apr 11, 2007 | 2.796 | 2.807 | 2.779 | 2.782 | 90,226 | +0.00(+0.00%) |
Apr 10, 2007 | 2.775 | 2.796 | 2.720 | 2.782 | 123,932 | +0.07(+2.43%) |
Apr 09, 2007 | 2.744 | 2.796 | 2.709 | 2.716 | 63,096 | -0.03(-1.26%) |
Apr 05, 2007 | 2.692 | 2.758 | 2.692 | 2.751 | 55,110 | +0.06(+2.19%) |
Apr 04, 2007 | 2.800 | 2.814 | 2.692 | 2.692 | 682,836 | -0.11(-3.85%) |
Apr 03, 2007 | 2.800 | 2.800 | 2.800 | 2.800 | 18,465 | +0.00(+0.00%) |