Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.835 | 2.835 | 2.754 | 2.754 | 4,989,536 | -0.08(-2.84%) |
Jun 28, 2007 | 2.795 | 2.835 | 2.779 | 2.835 | 4,600,681 | +0.00(+0.00%) |
Jun 27, 2007 | 2.779 | 2.835 | 2.770 | 2.835 | 2,890,959 | +0.04(+1.44%) |
Jun 26, 2007 | 2.787 | 2.803 | 2.754 | 2.795 | 6,049,319 | +0.02(+0.87%) |
Jun 25, 2007 | 2.851 | 2.851 | 2.738 | 2.770 | 7,120,424 | -0.07(-2.55%) |
Jun 22, 2007 | 2.843 | 2.883 | 2.811 | 2.843 | 7,863,274 | -0.05(-1.67%) |
Jun 21, 2007 | 2.843 | 2.899 | 2.803 | 2.891 | 10,398,757 | +0.05(+1.70%) |
Jun 20, 2007 | 2.851 | 2.867 | 2.795 | 2.843 | 7,438,858 | +0.01(+0.28%) |
Jun 19, 2007 | 2.859 | 2.867 | 2.803 | 2.835 | 8,602,926 | -0.04(-1.40%) |
Jun 18, 2007 | 2.867 | 2.883 | 2.851 | 2.875 | 4,192,382 | -0.01(-0.28%) |
Jun 15, 2007 | 2.770 | 2.923 | 2.770 | 2.883 | 13,235,233 | +0.11(+4.07%) |
Jun 14, 2007 | 2.746 | 2.795 | 2.746 | 2.770 | 8,961,024 | +0.02(+0.58%) |
Jun 13, 2007 | 2.706 | 2.754 | 2.690 | 2.754 | 8,848,405 | +0.08(+3.01%) |
Jun 12, 2007 | 2.754 | 2.754 | 2.674 | 2.674 | 6,503,382 | -0.11(-4.05%) |
Jun 11, 2007 | 2.762 | 2.795 | 2.730 | 2.787 | 6,033,285 | +0.06(+2.37%) |
Jun 08, 2007 | 2.690 | 2.754 | 2.674 | 2.722 | 6,452,598 | +0.03(+1.20%) |
Jun 07, 2007 | 2.730 | 2.754 | 2.674 | 2.690 | 10,310,474 | -0.05(-1.76%) |
Jun 06, 2007 | 2.762 | 2.770 | 2.722 | 2.738 | 4,644,034 | -0.02(-0.87%) |
Jun 05, 2007 | 2.803 | 2.803 | 2.754 | 2.762 | 6,448,169 | -0.04(-1.44%) |
Jun 04, 2007 | 2.746 | 2.811 | 2.738 | 2.803 | 7,187,916 | +0.02(+0.87%) |
Jun 01, 2007 | 2.698 | 2.779 | 2.698 | 2.779 | 7,744,596 | +0.09(+3.29%) |
May 31, 2007 | 2.682 | 2.690 | 2.666 | 2.690 | 5,348,006 | +0.01(+0.30%) |
May 30, 2007 | 2.674 | 2.690 | 2.658 | 2.682 | 3,923,436 | -0.01(-0.30%) |
May 29, 2007 | 2.690 | 2.706 | 2.642 | 2.690 | 7,831,227 | +0.01(+0.30%) |
May 25, 2007 | 2.674 | 2.698 | 2.658 | 2.682 | 5,069,623 | +0.02(+0.60%) |
May 24, 2007 | 2.698 | 2.698 | 2.634 | 2.666 | 9,919,730 | -0.04(-1.49%) |
May 23, 2007 | 2.706 | 2.738 | 2.625 | 2.706 | 8,510,242 | +0.03(+1.21%) |
May 22, 2007 | 2.634 | 2.690 | 2.634 | 2.674 | 9,398,153 | +0.05(+1.84%) |
May 21, 2007 | 2.650 | 2.650 | 2.625 | 2.625 | 7,723,201 | -0.01(-0.31%) |
May 18, 2007 | 2.650 | 2.666 | 2.625 | 2.634 | 3,782,742 | -0.03(-1.21%) |
May 17, 2007 | 2.674 | 2.674 | 2.634 | 2.666 | 8,558,776 | -0.01(-0.30%) |
May 16, 2007 | 2.658 | 2.674 | 2.642 | 2.674 | 5,932,053 | +0.02(+0.91%) |
May 15, 2007 | 2.642 | 2.674 | 2.609 | 2.650 | 8,066,524 | +0.02(+0.61%) |
May 14, 2007 | 2.674 | 2.690 | 2.609 | 2.634 | 9,469,489 | -0.05(-1.80%) |
May 11, 2007 | 2.642 | 2.682 | 2.642 | 2.682 | 9,905,440 | +0.02(+0.91%) |
May 10, 2007 | 2.698 | 2.714 | 2.642 | 2.658 | 11,535,050 | -0.05(-1.79%) |
May 09, 2007 | 2.682 | 2.722 | 2.666 | 2.706 | 7,774,979 | +0.00(+0.00%) |
May 08, 2007 | 2.738 | 2.738 | 2.682 | 2.706 | 5,075,335 | -0.05(-1.75%) |
May 07, 2007 | 2.738 | 2.762 | 2.722 | 2.754 | 5,539,348 | +0.03(+1.18%) |
May 04, 2007 | 2.698 | 2.730 | 2.682 | 2.722 | 6,465,768 | +0.06(+2.11%) |
May 03, 2007 | 2.674 | 2.698 | 2.650 | 2.666 | 8,062,836 | +0.00(+0.00%) |
May 02, 2007 | 2.658 | 2.722 | 2.634 | 2.666 | 14,422,547 | +0.01(+0.30%) |
May 01, 2007 | 2.642 | 2.658 | 2.625 | 2.658 | 5,373,585 | +0.02(+0.61%) |
Apr 30, 2007 | 2.625 | 2.650 | 2.609 | 2.642 | 5,970,520 | +0.00(+0.00%) |
Apr 27, 2007 | 2.634 | 2.658 | 2.625 | 2.642 | 12,887,779 | -0.01(-0.30%) |
Apr 26, 2007 | 2.609 | 2.666 | 2.601 | 2.650 | 15,016,721 | +0.03(+1.23%) |
Apr 25, 2007 | 2.585 | 2.634 | 2.585 | 2.617 | 5,466,322 | +0.02(+0.93%) |
Apr 24, 2007 | 2.585 | 2.609 | 2.577 | 2.593 | 4,708,386 | +0.02(+0.94%) |
Apr 23, 2007 | 2.601 | 2.601 | 2.545 | 2.569 | 6,590,266 | +0.01(+0.31%) |
Apr 20, 2007 | 2.617 | 2.617 | 2.545 | 2.561 | 10,790,748 | -0.02(-0.93%) |
Apr 19, 2007 | 2.601 | 2.617 | 2.577 | 2.585 | 4,737,536 | -0.05(-1.84%) |
Apr 18, 2007 | 2.666 | 2.682 | 2.634 | 2.634 | 3,669,033 | -0.03(-1.21%) |
Apr 17, 2007 | 2.650 | 2.666 | 2.617 | 2.666 | 4,752,711 | +0.00(+0.00%) |
Apr 16, 2007 | 2.650 | 2.674 | 2.634 | 2.666 | 6,987,601 | +0.02(+0.61%) |
Apr 13, 2007 | 2.658 | 2.658 | 2.625 | 2.650 | 3,293,163 | -0.03(-1.20%) |
Apr 12, 2007 | 2.642 | 2.682 | 2.601 | 2.682 | 4,136,382 | +0.03(+1.22%) |
Apr 11, 2007 | 2.666 | 2.674 | 2.634 | 2.650 | 5,331,123 | -0.01(-0.30%) |
Apr 10, 2007 | 2.666 | 2.674 | 2.625 | 2.658 | 6,516,586 | -0.01(-0.30%) |
Apr 09, 2007 | 2.650 | 2.674 | 2.609 | 2.666 | 6,029,061 | +0.02(+0.61%) |
Apr 05, 2007 | 2.617 | 2.682 | 2.609 | 2.650 | 4,466,047 | +0.03(+1.23%) |
Apr 04, 2007 | 2.593 | 2.642 | 2.593 | 2.617 | 4,279,547 | +0.01(+0.31%) |
Apr 03, 2007 | 2.561 | 2.634 | 2.553 | 2.609 | 12,204,799 | +0.03(+1.25%) |