Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.490 | 1.520 | 1.490 | 1.520 | 6,065 | +0.01(+0.95%) |
May 30, 2007 | 1.450 | 1.540 | 1.450 | 1.506 | 3,555 | -0.03(-2.23%) |
May 29, 2007 | 1.490 | 1.550 | 1.400 | 1.540 | 956 | +0.03(+1.87%) |
May 25, 2007 | 1.500 | 1.530 | 1.470 | 1.512 | 16,200 | +0.01(+0.79%) |
May 24, 2007 | 1.500 | 1.530 | 1.490 | 1.500 | 9,700 | +0.01(+0.67%) |
May 23, 2007 | 1.600 | 1.640 | 1.430 | 1.490 | 13,975 | -0.16(-9.70%) |
May 22, 2007 | 1.540 | 1.650 | 1.400 | 1.650 | 16,065 | +0.05(+3.12%) |
May 21, 2007 | 1.590 | 1.600 | 1.540 | 1.600 | 13,014 | -0.01(-0.62%) |
May 18, 2007 | 1.610 | 1.610 | 1.610 | 1.610 | 7,848 | -0.01(-0.74%) |
May 17, 2007 | 1.620 | 1.622 | 1.620 | 1.622 | 1,375 | +0.00(+0.00%) |
May 16, 2007 | 1.622 | 1.622 | 1.622 | 1.622 | 650 | -0.01(-0.49%) |
May 15, 2007 | 1.700 | 1.700 | 1.630 | 1.630 | 300 | -0.01(-0.61%) |
May 14, 2007 | 1.800 | 1.800 | 1.610 | 1.640 | 3,800 | -0.11(-6.29%) |
May 11, 2007 | 1.610 | 1.760 | 1.610 | 1.750 | 2,200 | +0.03(+1.74%) |
May 10, 2007 | 1.580 | 1.790 | 1.550 | 1.720 | 21,628 | +0.14(+8.86%) |
May 09, 2007 | 1.660 | 1.660 | 1.580 | 1.580 | 6,779 | -0.12(-7.06%) |
May 08, 2007 | 1.701 | 1.701 | 1.700 | 1.700 | 7,025 | +0.00(+0.00%) |
May 07, 2007 | 1.740 | 1.740 | 1.680 | 1.700 | 840 | -0.12(-6.83%) |
May 04, 2007 | 1.900 | 1.930 | 1.800 | 1.825 | 4,400 | -0.08(-3.96%) |
May 03, 2007 | 1.880 | 1.900 | 1.730 | 1.900 | 15,872 | +0.10(+5.56%) |
May 02, 2007 | 1.570 | 1.810 | 1.570 | 1.800 | 17,875 | -0.01(-0.55%) |
May 01, 2007 | 1.650 | 1.810 | 1.650 | 1.810 | 14,155 | +0.23(+14.56%) |
Apr 30, 2007 | 1.540 | 1.590 | 1.540 | 1.580 | 1,215 | +0.04(+2.60%) |
Apr 27, 2007 | 1.570 | 1.570 | 1.400 | 1.540 | 8,700 | -0.05(-3.02%) |
Apr 26, 2007 | 1.640 | 1.640 | 1.588 | 1.588 | 500 | -0.07(-4.34%) |
Apr 25, 2007 | 1.750 | 1.750 | 1.660 | 1.660 | 1,050 | -0.04(-2.35%) |
Apr 24, 2007 | 1.700 | 1.800 | 1.700 | 1.700 | 1,550 | -0.11(-6.08%) |
Apr 23, 2007 | 1.800 | 1.820 | 1.750 | 1.810 | 13,215 | +0.10(+5.85%) |
Apr 20, 2007 | 1.641 | 1.710 | 1.620 | 1.710 | 4,850 | -0.04(-2.29%) |
Apr 19, 2007 | 1.700 | 1.750 | 1.659 | 1.750 | 2,500 | +0.04(+2.34%) |
Apr 18, 2007 | 1.650 | 1.710 | 1.650 | 1.710 | 1,275 | +0.07(+4.27%) |
Apr 17, 2007 | 1.600 | 1.650 | 1.560 | 1.640 | 10,046 | -0.01(-0.61%) |
Apr 16, 2007 | 1.600 | 1.700 | 1.600 | 1.650 | 9,225 | +0.01(+0.62%) |
Apr 13, 2007 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 1.640 | 1.640 | 1.585 | 1.640 | 4,182 | +0.07(+4.46%) |
Apr 11, 2007 | 1.600 | 1.630 | 1.530 | 1.570 | 11,725 | -0.05(-3.09%) |
Apr 10, 2007 | 1.600 | 1.636 | 1.370 | 1.620 | 27,450 | +0.01(+0.62%) |
Apr 09, 2007 | 1.650 | 1.650 | 1.610 | 1.610 | 18,350 | -0.02(-1.23%) |
Apr 05, 2007 | 1.670 | 1.690 | 1.610 | 1.630 | 31,312 | -0.02(-1.21%) |
Apr 04, 2007 | 1.610 | 1.690 | 1.610 | 1.650 | 2,713 | -0.02(-1.20%) |
Apr 03, 2007 | 1.610 | 1.690 | 1.610 | 1.670 | 1,450 | +0.04(+2.45%) |
Apr 02, 2007 | 1.610 | 1.640 | 1.610 | 1.630 | 10,415 | -0.01(-0.61%) |
Mar 30, 2007 | 1.610 | 1.655 | 1.610 | 1.640 | 6,106 | +0.02(+1.23%) |
Mar 29, 2007 | 1.620 | 1.620 | 1.610 | 1.620 | 14,620 | -0.01(-0.61%) |
Mar 28, 2007 | 1.670 | 1.670 | 1.620 | 1.630 | 2,050 | -0.01(-0.61%) |
Mar 27, 2007 | 1.710 | 1.730 | 1.620 | 1.640 | 5,694 | -0.09(-5.20%) |
Mar 26, 2007 | 1.710 | 1.730 | 1.641 | 1.730 | 17,585 | +0.05(+2.98%) |
Mar 23, 2007 | 1.650 | 1.710 | 1.630 | 1.680 | 5,149 | +0.01(+0.90%) |
Mar 22, 2007 | 1.680 | 1.680 | 1.610 | 1.665 | 8,968 | +0.03(+1.65%) |
Mar 21, 2007 | 1.704 | 1.704 | 1.610 | 1.638 | 5,800 | -0.02(-1.03%) |
Mar 20, 2007 | 1.650 | 1.669 | 1.620 | 1.655 | 11,000 | -0.09(-5.43%) |
Mar 19, 2007 | 1.620 | 1.773 | 1.620 | 1.750 | 4,131 | +0.08(+4.79%) |
Mar 16, 2007 | 1.780 | 1.784 | 1.630 | 1.670 | 16,225 | -0.03(-1.76%) |
Mar 15, 2007 | 1.676 | 1.800 | 1.676 | 1.700 | 4,912 | +0.04(+2.41%) |
Mar 14, 2007 | 1.933 | 1.933 | 1.620 | 1.660 | 13,897 | -0.19(-10.09%) |
Mar 13, 2007 | 1.940 | 2.450 | 1.810 | 1.846 | 221,844 | -0.09(-4.83%) |
Mar 12, 2007 | 1.819 | 2.050 | 1.740 | 1.940 | 25,258 | +0.14(+7.78%) |
Mar 09, 2007 | 1.880 | 1.890 | 1.670 | 1.800 | 9,150 | -0.06(-3.23%) |
Mar 08, 2007 | 1.840 | 1.870 | 1.840 | 1.860 | 4,430 | +0.02(+1.09%) |
Mar 07, 2007 | 1.860 | 1.860 | 1.840 | 1.840 | 10,980 | +0.00(+0.00%) |
Mar 06, 2007 | 1.860 | 1.860 | 1.800 | 1.840 | 13,698 | +0.04(+2.22%) |
Mar 05, 2007 | 1.800 | 1.800 | 1.610 | 1.800 | 11,815 | +0.19(+11.80%) |
Mar 02, 2007 | 1.660 | 1.660 | 1.610 | 1.610 | 25,000 | -0.05(-3.01%) |