Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.686 | 1.706 | 1.686 | 1.690 | 13,926 | +0.00(+0.00%) |
May 30, 2007 | 1.686 | 1.734 | 1.686 | 1.690 | 24,132 | +0.00(+0.23%) |
May 29, 2007 | 1.726 | 1.726 | 1.686 | 1.686 | 8,742 | -0.04(-2.27%) |
May 25, 2007 | 1.741 | 1.741 | 1.726 | 1.726 | 6,216 | +0.02(+0.92%) |
May 24, 2007 | 1.686 | 1.710 | 1.686 | 1.710 | 15,043 | +0.02(+1.06%) |
May 23, 2007 | 1.718 | 1.745 | 1.692 | 1.692 | 16,577 | -0.05(-2.68%) |
May 22, 2007 | 1.686 | 1.739 | 1.686 | 1.739 | 7,858 | +0.08(+5.04%) |
May 21, 2007 | 1.686 | 1.706 | 1.655 | 1.655 | 30,341 | -0.02(-0.94%) |
May 18, 2007 | 1.686 | 1.686 | 1.671 | 1.671 | 11,091 | -0.02(-0.93%) |
May 17, 2007 | 1.718 | 1.718 | 1.686 | 1.686 | 22,539 | -0.01(-0.69%) |
May 16, 2007 | 1.706 | 1.730 | 1.698 | 1.698 | 36,164 | -0.03(-1.59%) |
May 15, 2007 | 1.769 | 1.790 | 1.706 | 1.726 | 32,737 | -0.05(-2.66%) |
May 14, 2007 | 1.777 | 1.808 | 1.769 | 1.773 | 14,023 | -0.03(-1.52%) |
May 11, 2007 | 1.806 | 1.806 | 1.800 | 1.800 | 509 | -0.00(-0.22%) |
May 10, 2007 | 1.726 | 1.867 | 1.725 | 1.804 | 27,281 | +0.09(+4.99%) |
May 09, 2007 | 1.698 | 1.726 | 1.698 | 1.718 | 8,515 | +0.02(+1.18%) |
May 08, 2007 | 1.698 | 1.800 | 1.698 | 1.698 | 13,589 | +0.02(+0.93%) |
May 07, 2007 | 1.679 | 1.698 | 1.671 | 1.683 | 10,657 | -0.03(-1.97%) |
May 04, 2007 | 1.703 | 1.716 | 1.703 | 1.716 | 637 | +0.02(+1.06%) |
May 03, 2007 | 1.718 | 1.761 | 1.686 | 1.698 | 21,009 | -0.01(-0.69%) |
May 02, 2007 | 1.698 | 1.718 | 1.694 | 1.710 | 16,929 | +0.01(+0.69%) |
May 01, 2007 | 1.820 | 1.820 | 1.671 | 1.698 | 48,787 | -0.08(-4.63%) |
Apr 30, 2007 | 1.808 | 1.839 | 1.781 | 1.781 | 14,800 | -0.01(-0.44%) |
Apr 27, 2007 | 1.820 | 1.820 | 1.788 | 1.788 | 8,643 | -0.01(-0.58%) |
Apr 26, 2007 | 1.808 | 1.816 | 1.769 | 1.799 | 10,119 | +0.02(+1.03%) |
Apr 25, 2007 | 1.816 | 1.879 | 1.765 | 1.781 | 109,309 | -0.05(-2.58%) |
Apr 24, 2007 | 1.889 | 1.889 | 1.828 | 1.828 | 12,842 | -0.07(-3.54%) |
Apr 23, 2007 | 1.800 | 1.953 | 1.785 | 1.895 | 59,672 | +0.11(+5.94%) |
Apr 20, 2007 | 1.730 | 1.843 | 1.725 | 1.788 | 67,211 | +0.07(+4.35%) |
Apr 19, 2007 | 1.737 | 1.737 | 1.694 | 1.714 | 9,683 | -0.02(-0.91%) |
Apr 18, 2007 | 1.671 | 1.812 | 1.667 | 1.730 | 103,939 | +0.06(+3.52%) |
Apr 17, 2007 | 1.683 | 1.683 | 1.663 | 1.671 | 13,577 | +0.00(+0.00%) |
Apr 16, 2007 | 1.663 | 1.690 | 1.651 | 1.671 | 27,314 | -0.02(-0.93%) |
Apr 13, 2007 | 1.688 | 1.694 | 1.663 | 1.686 | 14,451 | +0.00(+0.00%) |
Apr 12, 2007 | 1.651 | 1.690 | 1.651 | 1.686 | 38,729 | +0.03(+1.90%) |
Apr 11, 2007 | 1.663 | 1.671 | 1.655 | 1.655 | 4,079 | -0.02(-1.17%) |
Apr 10, 2007 | 1.679 | 1.683 | 1.659 | 1.675 | 39,440 | +0.00(+0.00%) |
Apr 09, 2007 | 1.667 | 1.694 | 1.667 | 1.675 | 6,180 | +0.01(+0.71%) |
Apr 05, 2007 | 1.675 | 1.686 | 1.639 | 1.663 | 59,024 | -0.02(-1.40%) |
Apr 04, 2007 | 1.675 | 1.714 | 1.639 | 1.686 | 9,698 | +0.00(+0.23%) |
Apr 03, 2007 | 1.714 | 1.773 | 1.679 | 1.683 | 20,193 | -0.03(-1.83%) |
Apr 02, 2007 | 1.741 | 1.781 | 1.683 | 1.714 | 13,255 | -0.01(-0.46%) |
Mar 30, 2007 | 1.667 | 1.757 | 1.624 | 1.722 | 48,668 | +0.05(+2.81%) |
Mar 29, 2007 | 1.769 | 1.785 | 1.645 | 1.675 | 27,587 | -0.08(-4.47%) |
Mar 28, 2007 | 1.820 | 1.820 | 1.730 | 1.753 | 13,768 | -0.02(-1.32%) |
Mar 27, 2007 | 1.804 | 1.804 | 1.777 | 1.777 | 5,864 | -0.03(-1.52%) |
Mar 26, 2007 | 1.796 | 1.804 | 1.792 | 1.804 | 3,250 | +0.01(+0.66%) |
Mar 23, 2007 | 1.737 | 1.816 | 1.726 | 1.792 | 24,476 | +0.04(+2.24%) |
Mar 22, 2007 | 1.714 | 1.753 | 1.714 | 1.753 | 24,640 | +0.04(+2.52%) |
Mar 21, 2007 | 1.734 | 1.734 | 1.671 | 1.710 | 42,801 | -0.04(-2.02%) |
Mar 20, 2007 | 1.734 | 1.745 | 1.734 | 1.745 | 11,601 | +0.00(+0.23%) |
Mar 19, 2007 | 1.730 | 1.741 | 1.730 | 1.741 | 6,282 | +0.01(+0.33%) |
Mar 16, 2007 | 1.753 | 1.765 | 1.730 | 1.736 | 11,728 | +0.00(+0.13%) |
Mar 15, 2007 | 1.804 | 1.804 | 1.730 | 1.734 | 10,555 | -0.03(-1.78%) |
Mar 14, 2007 | 1.757 | 1.785 | 1.714 | 1.765 | 25,050 | +0.00(+0.00%) |
Mar 13, 2007 | 1.757 | 1.824 | 1.757 | 1.765 | 70,699 | +0.01(+0.45%) |
Mar 12, 2007 | 1.883 | 1.890 | 1.745 | 1.757 | 73,971 | -0.13(-6.67%) |
Mar 09, 2007 | 1.796 | 1.949 | 1.777 | 1.883 | 89,269 | +0.11(+5.96%) |
Mar 08, 2007 | 1.730 | 1.824 | 1.718 | 1.777 | 93,111 | +0.07(+3.90%) |
Mar 07, 2007 | 1.655 | 1.839 | 1.655 | 1.710 | 61,962 | +0.04(+2.11%) |
Mar 06, 2007 | 1.628 | 1.721 | 1.628 | 1.675 | 84,883 | +0.05(+3.39%) |
Mar 05, 2007 | 1.726 | 1.726 | 1.608 | 1.620 | 167,467 | -0.07(-3.95%) |
Mar 02, 2007 | 1.730 | 1.730 | 1.686 | 1.686 | 21,192 | -0.04(-2.49%) |