Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.910 | 1.950 | 1.880 | 1.900 | 159,055 | +0.00(+0.00%) |
May 30, 2007 | 1.950 | 1.950 | 1.900 | 1.900 | 131,350 | -0.09(-4.52%) |
May 29, 2007 | 1.990 | 1.990 | 1.900 | 1.990 | 90,350 | -0.01(-0.50%) |
May 25, 2007 | 1.950 | 2.000 | 1.930 | 2.000 | 31,500 | +0.05(+2.56%) |
May 24, 2007 | 1.990 | 2.000 | 1.900 | 1.950 | 76,730 | -0.04(-2.01%) |
May 23, 2007 | 2.000 | 2.000 | 1.960 | 1.990 | 121,283 | -0.01(-0.50%) |
May 22, 2007 | 2.000 | 2.000 | 1.970 | 2.000 | 193,972 | +0.02(+1.01%) |
May 21, 2007 | 1.930 | 2.000 | 1.910 | 1.980 | 300,725 | +0.00(+0.00%) |
May 18, 2007 | 1.930 | 2.000 | 1.910 | 1.980 | 300,725 | +0.12(+6.45%) |
May 17, 2007 | 1.850 | 1.900 | 1.830 | 1.860 | 137,700 | +0.01(+0.54%) |
May 16, 2007 | 1.960 | 1.960 | 1.850 | 1.850 | 96,351 | -0.08(-4.15%) |
May 15, 2007 | 1.770 | 2.050 | 1.770 | 1.930 | 187,030 | +0.14(+7.82%) |
May 14, 2007 | 1.860 | 1.860 | 1.760 | 1.790 | 267,400 | -0.08(-4.28%) |
May 11, 2007 | 1.880 | 1.900 | 1.750 | 1.870 | 168,305 | -0.05(-2.60%) |
May 10, 2007 | 2.010 | 2.050 | 1.880 | 1.920 | 158,783 | -0.09(-4.48%) |
May 09, 2007 | 2.100 | 2.100 | 2.010 | 2.010 | 62,855 | -0.05(-2.43%) |
May 08, 2007 | 2.110 | 2.120 | 2.050 | 2.060 | 73,523 | -0.05(-2.37%) |
May 07, 2007 | 2.120 | 2.120 | 2.100 | 2.110 | 106,475 | -0.03(-1.40%) |
May 04, 2007 | 2.110 | 2.150 | 2.110 | 2.140 | 82,175 | +0.03(+1.42%) |
May 03, 2007 | 2.080 | 2.110 | 2.050 | 2.110 | 155,500 | +0.03(+1.44%) |
May 02, 2007 | 2.110 | 2.140 | 2.050 | 2.080 | 164,625 | -0.05(-2.35%) |
May 01, 2007 | 2.220 | 2.230 | 2.030 | 2.130 | 224,135 | -0.09(-4.05%) |
Apr 30, 2007 | 2.270 | 2.280 | 2.210 | 2.220 | 187,043 | -0.04(-1.77%) |
Apr 27, 2007 | 2.240 | 2.270 | 2.210 | 2.260 | 148,835 | +0.04(+1.80%) |
Apr 26, 2007 | 2.250 | 2.260 | 2.200 | 2.220 | 173,411 | -0.06(-2.63%) |
Apr 25, 2007 | 2.210 | 2.300 | 2.200 | 2.280 | 300,340 | +0.08(+3.64%) |
Apr 24, 2007 | 2.240 | 2.290 | 2.140 | 2.200 | 170,475 | -0.02(-0.90%) |
Apr 23, 2007 | 2.140 | 2.250 | 2.130 | 2.220 | 664,308 | +0.12(+5.71%) |
Apr 20, 2007 | 2.000 | 2.120 | 2.000 | 2.100 | 1,290,180 | +0.11(+5.53%) |
Apr 19, 2007 | 2.000 | 2.020 | 1.960 | 1.990 | 109,950 | -0.01(-0.50%) |
Apr 18, 2007 | 2.030 | 2.040 | 2.000 | 2.000 | 484,340 | -0.04(-1.96%) |
Apr 17, 2007 | 1.970 | 2.070 | 1.970 | 2.040 | 1,137,688 | +0.09(+4.62%) |
Apr 16, 2007 | 1.980 | 2.000 | 1.870 | 1.950 | 217,431 | -0.03(-1.52%) |
Apr 13, 2007 | 2.000 | 2.000 | 1.970 | 1.980 | 406,847 | -0.01(-0.50%) |
Apr 12, 2007 | 1.880 | 2.100 | 1.850 | 1.990 | 961,950 | +0.12(+6.42%) |
Apr 11, 2007 | 1.800 | 1.890 | 1.760 | 1.870 | 1,045,190 | +0.12(+6.86%) |
Apr 10, 2007 | 1.610 | 1.750 | 1.610 | 1.750 | 811,385 | +0.13(+8.02%) |
Apr 09, 2007 | 1.580 | 1.640 | 1.580 | 1.620 | 494,000 | +0.05(+3.18%) |
Apr 05, 2007 | 1.590 | 1.590 | 1.530 | 1.570 | 268,700 | +0.01(+0.64%) |
Apr 04, 2007 | 1.590 | 1.590 | 1.550 | 1.560 | 91,150 | -0.04(-2.50%) |
Apr 03, 2007 | 1.600 | 1.600 | 1.560 | 1.600 | 85,060 | +0.01(+0.63%) |
Apr 02, 2007 | 1.600 | 1.600 | 1.550 | 1.590 | 418,650 | +0.04(+2.58%) |
Mar 30, 2007 | 1.510 | 1.590 | 1.510 | 1.550 | 148,953 | +0.04(+2.65%) |
Mar 29, 2007 | 1.580 | 1.580 | 1.510 | 1.510 | 310,161 | -0.07(-4.43%) |
Mar 28, 2007 | 1.600 | 1.620 | 1.580 | 1.580 | 578,900 | +0.02(+1.28%) |
Mar 27, 2007 | 1.600 | 1.600 | 1.560 | 1.560 | 562,625 | -0.02(-1.27%) |
Mar 26, 2007 | 1.560 | 1.640 | 1.560 | 1.580 | 311,950 | +0.03(+1.94%) |
Mar 23, 2007 | 1.480 | 1.550 | 1.470 | 1.550 | 340,115 | +0.07(+4.73%) |
Mar 22, 2007 | 1.430 | 1.500 | 1.410 | 1.480 | 1,149,450 | +0.05(+3.50%) |
Mar 21, 2007 | 1.340 | 1.440 | 1.340 | 1.430 | 165,774 | +0.11(+8.33%) |
Mar 20, 2007 | 1.370 | 1.420 | 1.270 | 1.320 | 540,304 | -0.05(-3.65%) |
Mar 19, 2007 | 1.500 | 1.510 | 1.370 | 1.370 | 282,307 | -0.12(-8.05%) |
Mar 16, 2007 | 1.450 | 1.500 | 1.430 | 1.490 | 177,845 | +0.07(+4.93%) |
Mar 15, 2007 | 1.400 | 1.450 | 1.390 | 1.420 | 101,050 | +0.00(+0.00%) |
Mar 14, 2007 | 1.450 | 1.450 | 1.350 | 1.420 | 1,691,923 | -0.06(-4.05%) |
Mar 13, 2007 | 1.530 | 1.530 | 1.440 | 1.480 | 266,171 | -0.07(-4.52%) |
Mar 12, 2007 | 1.570 | 1.570 | 1.500 | 1.550 | 487,185 | -0.05(-3.13%) |
Mar 09, 2007 | 1.680 | 1.680 | 1.550 | 1.600 | 612,328 | +0.00(+0.00%) |
Mar 08, 2007 | 1.680 | 1.700 | 1.600 | 1.600 | 816,781 | -0.03(-1.84%) |
Mar 07, 2007 | 1.600 | 1.640 | 1.560 | 1.630 | 604,501 | +0.03(+1.87%) |
Mar 06, 2007 | 1.660 | 1.660 | 1.560 | 1.600 | 95,900 | +0.03(+1.91%) |
Mar 05, 2007 | 1.600 | 1.620 | 1.550 | 1.570 | 87,166 | -0.03(-1.88%) |
Mar 02, 2007 | 1.610 | 1.650 | 1.520 | 1.600 | 74,526 | -0.01(-0.62%) |