Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.323 | 2.330 | 2.258 | 2.307 | 382,721 | -0.01(-0.30%) |
May 30, 2007 | 2.213 | 2.330 | 2.174 | 2.314 | 941,946 | +0.09(+4.12%) |
May 29, 2007 | 2.142 | 2.227 | 2.142 | 2.222 | 499,772 | +0.08(+3.55%) |
May 25, 2007 | 2.187 | 2.228 | 2.142 | 2.146 | 636,312 | -0.08(-3.76%) |
May 24, 2007 | 2.237 | 2.309 | 2.184 | 2.230 | 343,306 | +0.00(+0.00%) |
May 23, 2007 | 2.306 | 2.322 | 2.205 | 2.230 | 440,414 | -0.08(-3.49%) |
May 22, 2007 | 2.222 | 2.361 | 2.216 | 2.311 | 660,153 | +0.13(+5.87%) |
May 21, 2007 | 2.144 | 2.200 | 2.144 | 2.183 | 562,067 | +0.03(+1.55%) |
May 18, 2007 | 2.157 | 2.176 | 2.132 | 2.149 | 321,379 | -0.01(-0.29%) |
May 17, 2007 | 2.174 | 2.214 | 2.156 | 2.156 | 472,917 | -0.02(-0.89%) |
May 16, 2007 | 2.207 | 2.226 | 2.151 | 2.175 | 472,402 | -0.02(-0.92%) |
May 15, 2007 | 2.330 | 2.336 | 2.190 | 2.195 | 411,087 | -0.14(-5.83%) |
May 14, 2007 | 2.313 | 2.340 | 2.295 | 2.331 | 702,118 | +0.04(+1.56%) |
May 11, 2007 | 2.250 | 2.302 | 2.237 | 2.295 | 761,527 | +0.06(+2.64%) |
May 10, 2007 | 2.213 | 2.250 | 2.153 | 2.236 | 797,251 | +0.02(+1.05%) |
May 09, 2007 | 2.100 | 2.213 | 2.097 | 2.213 | 1,848,496 | +0.18(+8.95%) |
May 08, 2007 | 1.998 | 2.031 | 1.965 | 2.031 | 146,841 | +0.04(+2.07%) |
May 07, 2007 | 2.003 | 2.010 | 1.975 | 1.990 | 166,416 | -0.02(-1.04%) |
May 04, 2007 | 2.021 | 2.021 | 1.971 | 2.011 | 64,672 | -0.01(-0.46%) |
May 03, 2007 | 2.029 | 2.038 | 1.991 | 2.021 | 129,293 | -0.00(-0.23%) |
May 02, 2007 | 1.996 | 2.038 | 1.958 | 2.025 | 194,936 | +0.03(+1.60%) |
May 01, 2007 | 1.961 | 1.993 | 1.916 | 1.993 | 239,656 | +0.07(+3.80%) |
Apr 30, 2007 | 1.949 | 1.949 | 1.904 | 1.920 | 306,621 | -0.04(-1.87%) |
Apr 27, 2007 | 2.048 | 2.048 | 1.953 | 1.957 | 133,826 | -0.10(-4.87%) |
Apr 26, 2007 | 2.050 | 2.072 | 2.017 | 2.057 | 190,987 | +0.00(+0.08%) |
Apr 25, 2007 | 2.007 | 2.070 | 1.982 | 2.055 | 150,318 | +0.05(+2.24%) |
Apr 24, 2007 | 1.943 | 2.014 | 1.932 | 2.010 | 236,428 | +0.07(+3.52%) |
Apr 23, 2007 | 1.913 | 1.963 | 1.913 | 1.942 | 183,269 | -0.01(-0.36%) |
Apr 20, 2007 | 1.957 | 1.975 | 1.946 | 1.949 | 161,840 | +0.03(+1.58%) |
Apr 19, 2007 | 1.972 | 1.972 | 1.915 | 1.919 | 287,425 | -0.07(-3.36%) |
Apr 18, 2007 | 1.992 | 2.027 | 1.950 | 1.986 | 246,284 | -0.01(-0.54%) |
Apr 17, 2007 | 1.947 | 2.012 | 1.947 | 1.996 | 230,985 | +0.06(+2.84%) |
Apr 16, 2007 | 1.955 | 1.958 | 1.941 | 1.941 | 129,027 | +0.00(+0.00%) |
Apr 13, 2007 | 1.972 | 1.972 | 1.899 | 1.941 | 351,591 | -0.04(-1.92%) |
Apr 12, 2007 | 1.949 | 1.979 | 1.925 | 1.979 | 181,929 | +0.03(+1.47%) |
Apr 11, 2007 | 2.016 | 2.016 | 1.939 | 1.951 | 281,587 | -0.06(-3.01%) |
Apr 10, 2007 | 2.022 | 2.033 | 2.011 | 2.011 | 509,036 | -0.00(-0.15%) |
Apr 09, 2007 | 1.993 | 2.015 | 1.965 | 2.014 | 643,789 | +0.02(+0.86%) |
Apr 05, 2007 | 2.034 | 2.034 | 1.996 | 1.997 | 86,607 | -0.02(-0.85%) |
Apr 04, 2007 | 1.992 | 2.015 | 1.988 | 2.014 | 78,743 | +0.02(+1.25%) |
Apr 03, 2007 | 2.023 | 2.023 | 1.980 | 1.989 | 148,747 | -0.03(-1.27%) |
Apr 02, 2007 | 2.026 | 2.026 | 1.993 | 2.015 | 132,444 | -0.01(-0.69%) |
Mar 30, 2007 | 1.996 | 2.064 | 1.991 | 2.029 | 267,078 | +0.04(+2.07%) |
Mar 29, 2007 | 2.004 | 2.004 | 1.954 | 1.988 | 365,928 | +0.00(+0.04%) |
Mar 28, 2007 | 2.028 | 2.028 | 1.961 | 1.987 | 671,005 | -0.04(-1.95%) |
Mar 27, 2007 | 2.058 | 2.088 | 2.026 | 2.027 | 102,859 | -0.04(-1.88%) |
Mar 26, 2007 | 2.093 | 2.116 | 2.064 | 2.066 | 101,151 | -0.02(-0.89%) |
Mar 23, 2007 | 2.135 | 2.135 | 2.078 | 2.084 | 222,383 | -0.06(-2.75%) |
Mar 22, 2007 | 2.104 | 2.149 | 2.104 | 2.143 | 195,760 | +0.05(+2.30%) |
Mar 21, 2007 | 2.107 | 2.133 | 2.084 | 2.095 | 208,338 | -0.01(-0.26%) |
Mar 20, 2007 | 2.094 | 2.116 | 2.082 | 2.100 | 141,321 | +0.01(+0.67%) |
Mar 19, 2007 | 2.087 | 2.132 | 2.066 | 2.087 | 278,642 | +0.01(+0.45%) |
Mar 16, 2007 | 2.190 | 2.190 | 2.076 | 2.077 | 606,461 | -0.12(-5.38%) |
Mar 15, 2007 | 2.158 | 2.240 | 2.158 | 2.195 | 511,130 | +0.03(+1.33%) |
Mar 14, 2007 | 1.971 | 2.167 | 1.941 | 2.167 | 358,442 | +0.25(+13.00%) |
Mar 13, 2007 | 2.022 | 2.040 | 1.906 | 1.917 | 381,330 | -0.10(-5.18%) |
Mar 12, 2007 | 2.055 | 2.060 | 2.022 | 2.022 | 148,224 | -0.02(-1.14%) |
Mar 09, 2007 | 2.031 | 2.075 | 2.028 | 2.045 | 135,930 | +0.02(+1.11%) |
Mar 08, 2007 | 2.041 | 2.085 | 1.994 | 2.023 | 200,834 | +0.00(+0.15%) |
Mar 07, 2007 | 2.037 | 2.094 | 1.979 | 2.020 | 202,929 | -0.02(-1.10%) |
Mar 06, 2007 | 2.028 | 2.046 | 2.019 | 2.042 | 222,941 | +0.04(+2.18%) |
Mar 05, 2007 | 2.097 | 2.097 | 1.999 | 1.999 | 552,194 | -0.11(-5.30%) |
Mar 02, 2007 | 2.131 | 2.131 | 2.107 | 2.111 | 427,605 | -0.03(-1.34%) |