Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.238 | 2.241 | 2.191 | 2.201 | 3,415,254 | -0.02(-1.08%) |
May 30, 2007 | 2.225 | 2.246 | 2.207 | 2.225 | 2,049,853 | -0.01(-0.61%) |
May 29, 2007 | 2.236 | 2.262 | 2.231 | 2.239 | 1,386,889 | +0.01(+0.46%) |
May 25, 2007 | 2.207 | 2.235 | 2.207 | 2.228 | 1,112,126 | +0.02(+0.98%) |
May 24, 2007 | 2.251 | 2.264 | 2.197 | 2.207 | 1,775,546 | -0.04(-1.73%) |
May 23, 2007 | 2.203 | 2.274 | 2.198 | 2.246 | 3,501,140 | +0.05(+2.34%) |
May 22, 2007 | 2.198 | 2.207 | 2.193 | 2.194 | 1,356,637 | -0.01(-0.41%) |
May 21, 2007 | 2.170 | 2.208 | 2.110 | 2.203 | 2,718,558 | +0.03(+1.58%) |
May 18, 2007 | 2.179 | 2.200 | 2.158 | 2.169 | 1,952,137 | -0.01(-0.47%) |
May 17, 2007 | 2.184 | 2.201 | 2.171 | 2.179 | 1,954,328 | -0.01(-0.42%) |
May 16, 2007 | 2.133 | 2.194 | 2.124 | 2.189 | 6,618,863 | +0.07(+3.34%) |
May 15, 2007 | 2.128 | 2.168 | 2.117 | 2.118 | 1,992,889 | -0.02(-0.91%) |
May 14, 2007 | 2.126 | 2.157 | 2.117 | 2.137 | 2,048,977 | +0.01(+0.54%) |
May 11, 2007 | 2.094 | 2.154 | 2.093 | 2.126 | 3,307,459 | +0.05(+2.59%) |
May 10, 2007 | 2.078 | 2.087 | 2.060 | 2.072 | 2,054,235 | -0.02(-0.82%) |
May 09, 2007 | 2.097 | 2.098 | 2.078 | 2.089 | 1,742,244 | -0.01(-0.38%) |
May 08, 2007 | 2.086 | 2.100 | 2.066 | 2.097 | 1,527,531 | +0.00(+0.16%) |
May 07, 2007 | 2.095 | 2.101 | 2.085 | 2.094 | 1,882,465 | +0.00(+0.00%) |
May 04, 2007 | 2.101 | 2.101 | 2.084 | 2.094 | 1,899,116 | +0.00(+0.00%) |
May 03, 2007 | 2.093 | 2.108 | 2.077 | 2.094 | 1,918,396 | -0.00(-0.16%) |
May 02, 2007 | 2.095 | 2.106 | 2.085 | 2.097 | 1,931,542 | -0.00(-0.11%) |
May 01, 2007 | 1.980 | 2.100 | 1.980 | 2.100 | 1,999,023 | +0.02(+0.82%) |
Apr 30, 2007 | 2.096 | 2.105 | 2.066 | 2.082 | 2,178,681 | -0.02(-0.87%) |
Apr 27, 2007 | 2.106 | 2.111 | 2.097 | 2.101 | 1,485,464 | -0.01(-0.43%) |
Apr 26, 2007 | 2.127 | 2.129 | 2.103 | 2.110 | 2,277,712 | -0.02(-0.86%) |
Apr 25, 2007 | 2.110 | 2.141 | 2.109 | 2.128 | 3,362,671 | +0.02(+1.08%) |
Apr 24, 2007 | 2.112 | 2.116 | 2.092 | 2.105 | 1,435,511 | -0.00(-0.22%) |
Apr 23, 2007 | 2.110 | 2.129 | 2.102 | 2.110 | 1,278,639 | -0.00(-0.05%) |
Apr 20, 2007 | 2.125 | 2.134 | 2.097 | 2.111 | 1,831,635 | +0.00(+0.05%) |
Apr 19, 2007 | 2.124 | 2.124 | 2.094 | 2.110 | 1,860,555 | +0.00(+0.22%) |
Apr 18, 2007 | 2.100 | 2.118 | 2.094 | 2.105 | 1,522,272 | +0.00(+0.00%) |
Apr 17, 2007 | 2.118 | 2.119 | 2.100 | 2.105 | 2,494,178 | -0.01(-0.27%) |
Apr 16, 2007 | 2.147 | 2.157 | 2.110 | 2.111 | 2,211,984 | -0.03(-1.18%) |
Apr 13, 2007 | 2.133 | 2.143 | 2.113 | 2.136 | 2,483,662 | +0.01(+0.59%) |
Apr 12, 2007 | 2.100 | 2.124 | 2.087 | 2.124 | 2,981,446 | +0.02(+0.87%) |
Apr 11, 2007 | 2.124 | 2.128 | 2.094 | 2.105 | 1,893,858 | -0.03(-1.18%) |
Apr 10, 2007 | 2.117 | 2.136 | 2.104 | 2.130 | 2,504,695 | +0.02(+0.76%) |
Apr 09, 2007 | 2.129 | 2.134 | 2.108 | 2.114 | 1,029,747 | -0.02(-0.91%) |
Apr 05, 2007 | 2.143 | 2.143 | 2.126 | 2.134 | 1,288,279 | +0.00(+0.00%) |
Apr 04, 2007 | 2.133 | 2.139 | 2.121 | 2.134 | 1,479,330 | -0.00(-0.16%) |
Apr 03, 2007 | 2.147 | 2.151 | 2.129 | 2.137 | 2,090,167 | -0.01(-0.27%) |
Apr 02, 2007 | 2.135 | 2.150 | 2.112 | 2.143 | 1,598,518 | +0.01(+0.37%) |
Mar 30, 2007 | 2.150 | 2.150 | 2.117 | 2.135 | 2,474,022 | -0.01(-0.69%) |
Mar 29, 2007 | 2.128 | 2.165 | 2.113 | 2.150 | 2,895,561 | +0.05(+2.17%) |
Mar 28, 2007 | 2.094 | 2.110 | 2.078 | 2.104 | 1,050,780 | -0.00(-0.05%) |
Mar 27, 2007 | 2.106 | 2.109 | 2.093 | 2.105 | 920,199 | -0.00(-0.05%) |
Mar 26, 2007 | 2.114 | 2.122 | 2.094 | 2.106 | 1,887,723 | -0.01(-0.32%) |
Mar 23, 2007 | 2.117 | 2.124 | 2.088 | 2.113 | 1,561,710 | -0.00(-0.11%) |
Mar 22, 2007 | 2.158 | 2.158 | 2.106 | 2.116 | 3,038,411 | -0.04(-1.85%) |
Mar 21, 2007 | 2.165 | 2.167 | 2.134 | 2.155 | 2,367,980 | -0.01(-0.53%) |
Mar 20, 2007 | 2.145 | 2.168 | 2.116 | 2.167 | 1,884,218 | +0.02(+0.96%) |
Mar 19, 2007 | 2.138 | 2.168 | 2.105 | 2.146 | 2,604,602 | +0.01(+0.48%) |
Mar 16, 2007 | 2.168 | 2.168 | 2.109 | 2.136 | 2,878,909 | -0.03(-1.42%) |
Mar 15, 2007 | 2.087 | 2.167 | 2.076 | 2.167 | 4,273,231 | +0.05(+2.59%) |
Mar 14, 2007 | 2.097 | 2.136 | 2.054 | 2.112 | 2,669,454 | +0.01(+0.54%) |
Mar 13, 2007 | 2.147 | 2.147 | 2.080 | 2.101 | 1,417,983 | -0.05(-2.18%) |
Mar 12, 2007 | 2.108 | 2.168 | 2.106 | 2.147 | 1,578,361 | +0.04(+1.73%) |
Mar 09, 2007 | 2.110 | 2.127 | 2.084 | 2.111 | 1,781,681 | +0.02(+1.15%) |
Mar 08, 2007 | 2.054 | 2.093 | 2.048 | 2.087 | 2,444,225 | +0.04(+1.84%) |
Mar 07, 2007 | 2.037 | 2.062 | 2.026 | 2.049 | 2,049,853 | +0.01(+0.67%) |
Mar 06, 2007 | 2.073 | 2.100 | 2.030 | 2.036 | 3,155,846 | -0.03(-1.27%) |
Mar 05, 2007 | 2.031 | 2.076 | 2.029 | 2.062 | 2,886,797 | +0.01(+0.39%) |
Mar 02, 2007 | 2.072 | 2.101 | 2.052 | 2.054 | 2,495,055 | -0.02(-1.04%) |