Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.442 | 2.445 | 2.400 | 2.442 | 50,500 | -0.01(-0.33%) |
May 30, 2007 | 2.450 | 2.450 | 2.355 | 2.450 | 27,700 | +0.03(+1.07%) |
May 29, 2007 | 2.424 | 2.461 | 2.400 | 2.424 | 25,700 | +0.01(+0.54%) |
May 25, 2007 | 2.411 | 2.411 | 2.347 | 2.411 | 48,700 | +0.10(+4.42%) |
May 24, 2007 | 2.486 | 2.481 | 2.309 | 2.309 | 38,100 | -0.18(-7.12%) |
May 23, 2007 | 2.486 | 2.524 | 2.445 | 2.486 | 10,400 | -0.01(-0.28%) |
May 22, 2007 | 2.389 | 2.493 | 2.379 | 2.493 | 39,400 | +0.10(+4.35%) |
May 21, 2007 | 2.389 | 2.389 | 2.389 | 2.389 | 0 | +0.00(+0.00%) |
May 18, 2007 | 2.389 | 2.443 | 2.310 | 2.389 | 28,500 | +0.07(+2.84%) |
May 17, 2007 | 2.323 | 2.334 | 2.270 | 2.323 | 29,900 | +0.05(+2.15%) |
May 16, 2007 | 2.274 | 2.274 | 2.193 | 2.274 | 31,000 | +0.04(+1.69%) |
May 15, 2007 | 2.236 | 2.415 | 2.236 | 2.236 | 21,600 | -0.14(-5.98%) |
May 14, 2007 | 2.378 | 2.400 | 2.378 | 2.378 | 10,500 | -0.08(-3.32%) |
May 11, 2007 | 2.460 | 2.517 | 2.412 | 2.460 | 58,562 | -0.05(-1.81%) |
May 10, 2007 | 2.505 | 2.600 | 2.505 | 2.505 | 29,200 | -0.08(-3.20%) |
May 09, 2007 | 2.588 | 2.620 | 2.498 | 2.588 | 31,400 | -0.09(-3.50%) |
May 08, 2007 | 2.682 | 2.794 | 2.645 | 2.682 | 25,600 | -0.13(-4.52%) |
May 07, 2007 | 2.809 | 2.875 | 2.770 | 2.809 | 48,150 | -0.01(-0.39%) |
May 04, 2007 | 2.820 | 2.845 | 2.807 | 2.820 | 31,300 | +0.00(+0.10%) |
May 03, 2007 | 2.817 | 2.845 | 2.767 | 2.817 | 27,200 | -0.05(-1.60%) |
May 02, 2007 | 2.863 | 2.864 | 2.827 | 2.863 | 10,200 | +0.12(+4.34%) |
May 01, 2007 | 2.744 | 2.790 | 2.714 | 2.744 | 27,200 | -0.05(-1.70%) |
Apr 30, 2007 | 2.792 | 2.900 | 2.760 | 2.792 | 81,140 | -0.07(-2.40%) |
Apr 27, 2007 | 2.832 | 2.880 | 2.799 | 2.860 | 20,900 | +0.03(+0.99%) |
Apr 26, 2007 | 2.832 | 2.864 | 2.765 | 2.832 | 38,600 | -0.03(-1.15%) |
Apr 25, 2007 | 2.906 | 2.898 | 2.840 | 2.865 | 21,600 | -0.04(-1.40%) |
Apr 24, 2007 | 2.906 | 3.060 | 2.906 | 2.906 | 41,800 | -0.04(-1.50%) |
Apr 23, 2007 | 2.950 | 2.990 | 2.842 | 2.950 | 47,300 | +0.08(+2.79%) |
Apr 20, 2007 | 2.870 | 2.870 | 2.743 | 2.870 | 97,300 | +0.19(+6.89%) |
Apr 19, 2007 | 2.750 | 2.705 | 2.650 | 2.685 | 24,200 | -0.06(-2.36%) |
Apr 18, 2007 | 2.750 | 2.800 | 2.735 | 2.750 | 31,400 | -0.10(-3.64%) |
Apr 17, 2007 | 2.854 | 2.854 | 2.792 | 2.854 | 20,300 | +0.01(+0.49%) |
Apr 16, 2007 | 2.840 | 2.900 | 2.679 | 2.840 | 44,800 | +0.22(+8.26%) |
Apr 13, 2007 | 2.623 | 2.675 | 2.597 | 2.623 | 43,300 | -0.04(-1.38%) |
Apr 12, 2007 | 2.660 | 2.670 | 2.610 | 2.660 | 119,900 | +0.04(+1.53%) |
Apr 11, 2007 | 2.620 | 2.625 | 2.543 | 2.620 | 13,100 | +0.08(+3.15%) |
Apr 10, 2007 | 2.540 | 2.663 | 2.540 | 2.540 | 13,100 | -0.01(-0.42%) |
Apr 09, 2007 | 2.551 | 2.551 | 2.551 | 2.551 | 1,000 | +0.07(+2.69%) |
Apr 05, 2007 | 2.484 | 2.530 | 2.457 | 2.484 | 6,400 | -0.06(-2.48%) |
Apr 04, 2007 | 2.547 | 2.639 | 2.445 | 2.547 | 81,000 | +0.10(+4.28%) |
Apr 03, 2007 | 2.442 | 2.480 | 2.380 | 2.442 | 9,000 | +0.20(+9.11%) |
Apr 02, 2007 | 2.239 | 2.239 | 2.210 | 2.239 | 10,500 | +0.10(+4.80%) |
Mar 30, 2007 | 2.136 | 2.148 | 2.130 | 2.136 | 10,000 | -0.02(-0.79%) |
Mar 29, 2007 | 2.153 | 2.165 | 2.144 | 2.153 | 14,625 | +0.03(+1.63%) |
Mar 28, 2007 | 2.118 | 2.168 | 2.118 | 2.118 | 19,100 | -0.05(-2.51%) |
Mar 27, 2007 | 2.173 | 2.226 | 2.170 | 2.173 | 30,200 | -0.07(-2.92%) |
Mar 26, 2007 | 2.238 | 2.250 | 2.200 | 2.238 | 26,000 | +0.04(+1.74%) |
Mar 23, 2007 | 2.200 | 2.255 | 2.200 | 2.200 | 44,330 | -0.03(-1.35%) |
Mar 22, 2007 | 2.230 | 2.244 | 2.102 | 2.230 | 72,800 | +0.18(+8.94%) |
Mar 21, 2007 | 2.047 | 2.060 | 1.993 | 2.047 | 243,800 | +0.05(+2.56%) |
Mar 20, 2007 | 1.996 | 2.023 | 1.996 | 1.996 | 38,700 | +0.06(+2.99%) |
Mar 19, 2007 | 1.938 | 1.980 | 1.930 | 1.938 | 21,200 | +0.03(+1.47%) |
Mar 16, 2007 | 1.910 | 1.970 | 1.910 | 1.910 | 6,168 | -0.04(-2.05%) |
Mar 15, 2007 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 | +0.11(+5.98%) |
Mar 14, 2007 | 1.840 | 1.840 | 1.840 | 1.840 | 2,000 | -0.11(-5.72%) |
Mar 13, 2007 | 1.952 | 1.952 | 1.952 | 1.952 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 1.952 | 1.952 | 1.926 | 1.952 | 3,500 | +0.02(+0.91%) |
Mar 09, 2007 | 1.934 | 1.934 | 1.934 | 1.934 | 1,000 | +0.02(+1.16%) |
Mar 08, 2007 | 1.912 | 1.950 | 1.912 | 1.912 | 26,165 | -0.01(-0.64%) |
Mar 07, 2007 | 1.924 | 1.960 | 1.924 | 1.924 | 6,000 | +0.05(+2.68%) |
Mar 06, 2007 | 1.874 | 1.874 | 1.874 | 1.874 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 1.874 | 1.874 | 1.837 | 1.874 | 11,200 | -0.02(-1.15%) |
Mar 02, 2007 | 1.931 | 1.896 | 1.896 | 1.896 | 500 | -0.04(-1.83%) |