Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1.664 | 1.664 | 1.592 | 1.628 | 10,229 | +0.04(+2.81%) |
Jun 28, 2007 | 1.539 | 1.646 | 1.539 | 1.583 | 20,346 | +0.04(+2.88%) |
Jun 27, 2007 | 1.530 | 1.557 | 1.530 | 1.539 | 1,124 | -0.02(-1.14%) |
Jun 26, 2007 | 1.548 | 1.646 | 1.530 | 1.557 | 5,423 | +0.04(+2.94%) |
Jun 25, 2007 | 1.486 | 1.530 | 1.486 | 1.512 | 5,874 | -0.04(-2.30%) |
Jun 22, 2007 | 1.531 | 1.761 | 1.423 | 1.548 | 132,520 | +0.02(+1.17%) |
Jun 21, 2007 | 1.530 | 1.530 | 1.521 | 1.530 | 7,741 | -0.00(-0.01%) |
Jun 20, 2007 | 1.521 | 1.557 | 1.521 | 1.530 | 674 | -0.02(-1.14%) |
Jun 19, 2007 | 1.566 | 1.575 | 1.548 | 1.548 | 16,636 | -0.03(-1.64%) |
Jun 18, 2007 | 1.601 | 1.628 | 1.530 | 1.574 | 6,069 | -0.07(-4.38%) |
Jun 15, 2007 | 1.548 | 1.646 | 1.548 | 1.646 | 7,306 | +0.04(+2.78%) |
Jun 14, 2007 | 1.557 | 1.601 | 1.557 | 1.601 | 6,744 | -0.04(-2.17%) |
Jun 13, 2007 | 1.566 | 1.637 | 1.557 | 1.637 | 30,911 | +0.05(+3.37%) |
Jun 12, 2007 | 1.530 | 1.584 | 1.530 | 1.584 | 70,029 | +0.05(+3.49%) |
Jun 11, 2007 | 1.566 | 1.566 | 1.530 | 1.530 | 292 | -0.04(-2.27%) |
Jun 08, 2007 | 1.584 | 1.584 | 1.548 | 1.566 | 6,575 | +0.03(+1.73%) |
Jun 07, 2007 | 1.512 | 1.601 | 1.495 | 1.539 | 11,240 | -0.03(-1.70%) |
Jun 06, 2007 | 1.566 | 1.575 | 1.495 | 1.566 | 29,320 | -0.04(-2.76%) |
Jun 05, 2007 | 1.601 | 1.610 | 1.557 | 1.610 | 12,449 | -0.03(-1.63%) |
Jun 04, 2007 | 1.539 | 1.637 | 1.539 | 1.637 | 3,655 | -0.01(-0.54%) |
Jun 01, 2007 | 1.601 | 1.705 | 1.566 | 1.646 | 11,613 | +0.09(+5.71%) |
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%) |