Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.240 | 2.250 | 2.237 | 2.247 | 216,790 | +0.00(+0.15%) |
May 30, 2007 | 2.237 | 2.250 | 2.237 | 2.244 | 150,200 | +0.00(+0.00%) |
May 29, 2007 | 2.244 | 2.257 | 2.244 | 2.244 | 133,179 | -0.00(-0.15%) |
May 25, 2007 | 2.240 | 2.247 | 2.240 | 2.247 | 108,096 | +0.01(+0.30%) |
May 24, 2007 | 2.254 | 2.254 | 2.240 | 2.240 | 190,811 | -0.01(-0.59%) |
May 23, 2007 | 2.247 | 2.260 | 2.244 | 2.254 | 519,282 | +0.01(+0.45%) |
May 22, 2007 | 2.247 | 2.250 | 2.244 | 2.244 | 297,116 | +0.00(+0.00%) |
May 21, 2007 | 2.244 | 2.254 | 2.240 | 2.244 | 212,610 | +0.00(+0.00%) |
May 18, 2007 | 2.250 | 2.260 | 2.244 | 2.244 | 263,075 | -0.01(-0.45%) |
May 17, 2007 | 2.257 | 2.260 | 2.250 | 2.254 | 139,450 | +0.00(+0.00%) |
May 16, 2007 | 2.247 | 2.257 | 2.244 | 2.254 | 149,304 | +0.01(+0.30%) |
May 15, 2007 | 2.247 | 2.254 | 2.244 | 2.247 | 279,797 | +0.00(+0.00%) |
May 14, 2007 | 2.254 | 2.260 | 2.237 | 2.247 | 384,907 | -0.01(-0.59%) |
May 11, 2007 | 2.254 | 2.260 | 2.254 | 2.260 | 180,061 | +0.01(+0.30%) |
May 10, 2007 | 2.254 | 2.264 | 2.250 | 2.254 | 224,554 | +0.00(+0.00%) |
May 09, 2007 | 2.260 | 2.260 | 2.247 | 2.254 | 234,110 | -0.01(-0.59%) |
May 08, 2007 | 2.264 | 2.271 | 2.264 | 2.267 | 171,103 | +0.00(+0.15%) |
May 07, 2007 | 2.264 | 2.267 | 2.260 | 2.264 | 323,991 | +0.00(+0.00%) |
May 04, 2007 | 2.257 | 2.267 | 2.257 | 2.264 | 214,999 | +0.01(+0.30%) |
May 03, 2007 | 2.254 | 2.264 | 2.254 | 2.257 | 301,595 | +0.00(+0.00%) |
May 02, 2007 | 2.254 | 2.264 | 2.254 | 2.257 | 433,581 | +0.00(+0.00%) |
May 01, 2007 | 2.250 | 2.260 | 2.247 | 2.257 | 141,839 | +0.01(+0.30%) |
Apr 30, 2007 | 2.240 | 2.257 | 2.240 | 2.250 | 105,110 | +0.01(+0.45%) |
Apr 27, 2007 | 2.247 | 2.257 | 2.240 | 2.240 | 50,763 | +0.00(+0.00%) |
Apr 26, 2007 | 2.247 | 2.247 | 2.240 | 2.240 | 138,554 | -0.02(-0.74%) |
Apr 25, 2007 | 2.240 | 2.260 | 2.237 | 2.257 | 821,774 | +0.01(+0.60%) |
Apr 24, 2007 | 2.237 | 2.250 | 2.237 | 2.244 | 359,824 | +0.01(+0.45%) |
Apr 23, 2007 | 2.234 | 2.257 | 2.234 | 2.234 | 237,693 | -0.01(-0.30%) |
Apr 20, 2007 | 2.230 | 2.264 | 2.230 | 2.240 | 378,039 | +0.01(+0.30%) |
Apr 19, 2007 | 2.230 | 2.240 | 2.230 | 2.234 | 145,124 | +0.00(+0.15%) |
Apr 18, 2007 | 2.227 | 2.240 | 2.227 | 2.230 | 103,020 | -0.01(-0.30%) |
Apr 17, 2007 | 2.230 | 2.237 | 2.220 | 2.237 | 205,144 | +0.01(+0.30%) |
Apr 16, 2007 | 2.240 | 2.250 | 2.230 | 2.230 | 97,346 | -0.01(-0.45%) |
Apr 13, 2007 | 2.230 | 2.240 | 2.230 | 2.240 | 98,541 | +0.01(+0.45%) |
Apr 12, 2007 | 2.217 | 2.234 | 2.217 | 2.230 | 100,332 | +0.01(+0.61%) |
Apr 11, 2007 | 2.224 | 2.227 | 2.217 | 2.217 | 400,137 | +0.00(+0.00%) |
Apr 10, 2007 | 2.227 | 2.230 | 2.217 | 2.217 | 202,457 | -0.01(-0.60%) |
Apr 09, 2007 | 2.234 | 2.244 | 2.230 | 2.230 | 625,288 | -0.01(-0.30%) |
Apr 05, 2007 | 2.234 | 2.247 | 2.234 | 2.237 | 173,790 | +0.00(+0.00%) |
Apr 04, 2007 | 2.247 | 2.247 | 2.237 | 2.237 | 279,498 | -0.01(-0.60%) |
Apr 03, 2007 | 2.234 | 2.284 | 2.234 | 2.250 | 392,373 | +0.01(+0.30%) |
Apr 02, 2007 | 2.244 | 2.244 | 2.234 | 2.244 | 157,367 | +0.01(+0.42%) |
Mar 30, 2007 | 2.230 | 2.244 | 2.230 | 2.234 | 336,234 | -0.01(-0.42%) |
Mar 29, 2007 | 2.230 | 2.244 | 2.230 | 2.244 | 910,461 | +0.01(+0.30%) |
Mar 28, 2007 | 2.227 | 2.244 | 2.220 | 2.237 | 639,920 | +0.00(+0.15%) |
Mar 27, 2007 | 2.230 | 2.244 | 2.227 | 2.234 | 1,053,495 | -0.01(-0.30%) |
Mar 26, 2007 | 2.227 | 2.244 | 2.227 | 2.240 | 442,241 | +0.00(+0.00%) |
Mar 23, 2007 | 2.227 | 2.240 | 2.220 | 2.240 | 229,332 | +0.00(+0.15%) |
Mar 22, 2007 | 2.227 | 2.240 | 2.227 | 2.237 | 235,005 | +0.00(+0.15%) |
Mar 21, 2007 | 2.227 | 2.240 | 2.224 | 2.234 | 210,818 | -0.00(-0.15%) |
Mar 20, 2007 | 2.224 | 2.240 | 2.224 | 2.237 | 137,061 | +0.02(+0.75%) |
Mar 19, 2007 | 2.227 | 2.244 | 2.220 | 2.220 | 283,082 | -0.01(-0.45%) |
Mar 16, 2007 | 2.224 | 2.244 | 2.224 | 2.230 | 217,089 | +0.00(+0.00%) |
Mar 15, 2007 | 2.217 | 2.237 | 2.217 | 2.230 | 1,097,390 | +0.01(+0.45%) |
Mar 14, 2007 | 2.214 | 2.227 | 2.214 | 2.220 | 719,350 | -0.00(-0.15%) |
Mar 13, 2007 | 2.220 | 2.227 | 2.214 | 2.224 | 164,235 | +0.00(+0.15%) |
Mar 12, 2007 | 2.214 | 2.220 | 2.210 | 2.220 | 435,970 | +0.01(+0.61%) |
Mar 09, 2007 | 2.217 | 2.217 | 2.207 | 2.207 | 159,159 | -0.02(-0.90%) |
Mar 08, 2007 | 2.210 | 2.227 | 2.210 | 2.227 | 185,436 | +0.01(+0.61%) |
Mar 07, 2007 | 2.214 | 2.224 | 2.207 | 2.214 | 564,671 | +0.00(+0.00%) |
Mar 06, 2007 | 2.210 | 2.224 | 2.207 | 2.214 | 503,456 | +0.00(+0.15%) |
Mar 05, 2007 | 2.214 | 2.224 | 2.207 | 2.210 | 122,131 | -0.01(-0.30%) |
Mar 02, 2007 | 2.204 | 2.224 | 2.204 | 2.217 | 120,638 | +0.00(+0.15%) |