Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.633 | 2.741 | 2.555 | 2.741 | 61,050 | +0.09(+3.21%) |
May 30, 2007 | 2.633 | 2.695 | 2.633 | 2.656 | 41,708 | +0.02(+0.88%) |
May 29, 2007 | 2.664 | 2.710 | 2.626 | 2.633 | 40,352 | -0.05(-2.02%) |
May 25, 2007 | 2.656 | 2.710 | 2.517 | 2.687 | 38,745 | +0.01(+0.29%) |
May 24, 2007 | 2.555 | 2.695 | 2.517 | 2.679 | 50,360 | +0.12(+4.53%) |
May 23, 2007 | 2.602 | 2.633 | 2.494 | 2.563 | 63,168 | -0.05(-1.78%) |
May 22, 2007 | 2.509 | 2.633 | 2.478 | 2.610 | 128,721 | +0.11(+4.33%) |
May 21, 2007 | 2.586 | 2.602 | 2.478 | 2.501 | 133,661 | -0.11(-4.15%) |
May 18, 2007 | 2.571 | 2.633 | 2.571 | 2.610 | 46,546 | +0.02(+0.60%) |
May 17, 2007 | 2.586 | 2.625 | 2.571 | 2.594 | 49,533 | -0.01(-0.30%) |
May 16, 2007 | 2.602 | 2.625 | 2.594 | 2.602 | 44,674 | -0.02(-0.59%) |
May 15, 2007 | 2.679 | 2.679 | 2.617 | 2.617 | 167,075 | -0.07(-2.59%) |
May 14, 2007 | 2.602 | 2.687 | 2.602 | 2.687 | 115,603 | +0.07(+2.66%) |
May 11, 2007 | 2.664 | 2.664 | 2.517 | 2.617 | 45,925 | -0.07(-2.59%) |
May 10, 2007 | 2.679 | 2.741 | 2.625 | 2.687 | 66,556 | +0.02(+0.58%) |
May 09, 2007 | 2.672 | 2.718 | 2.625 | 2.672 | 64,071 | -0.03(-1.15%) |
May 08, 2007 | 2.695 | 2.734 | 2.649 | 2.703 | 115,652 | +0.00(+0.00%) |
May 07, 2007 | 2.765 | 2.765 | 2.672 | 2.703 | 32,800 | -0.08(-2.79%) |
May 04, 2007 | 2.826 | 2.850 | 2.680 | 2.780 | 53,611 | -0.02(-0.83%) |
May 03, 2007 | 2.826 | 2.873 | 2.796 | 2.803 | 34,479 | +0.02(+0.56%) |
May 02, 2007 | 2.617 | 2.881 | 2.517 | 2.788 | 123,936 | +0.08(+2.86%) |
May 01, 2007 | 2.594 | 2.765 | 2.594 | 2.710 | 189,259 | +0.12(+4.48%) |
Apr 30, 2007 | 2.571 | 2.633 | 2.571 | 2.594 | 35,601 | +0.00(+0.00%) |
Apr 27, 2007 | 2.532 | 2.625 | 2.532 | 2.594 | 95,765 | +0.05(+2.13%) |
Apr 26, 2007 | 2.540 | 2.571 | 2.509 | 2.540 | 53,498 | -0.02(-0.61%) |
Apr 25, 2007 | 2.540 | 2.602 | 2.540 | 2.555 | 15,367 | +0.01(+0.30%) |
Apr 24, 2007 | 2.524 | 2.555 | 2.494 | 2.548 | 93,579 | +0.03(+1.23%) |
Apr 23, 2007 | 2.633 | 2.656 | 2.517 | 2.517 | 52,183 | -0.14(-5.25%) |
Apr 20, 2007 | 2.586 | 2.672 | 2.586 | 2.656 | 28,183 | +0.07(+2.69%) |
Apr 19, 2007 | 2.633 | 2.656 | 2.571 | 2.586 | 31,315 | -0.06(-2.34%) |
Apr 18, 2007 | 2.633 | 2.656 | 2.555 | 2.648 | 39,961 | +0.03(+1.18%) |
Apr 17, 2007 | 2.586 | 2.625 | 2.563 | 2.617 | 79,258 | +0.01(+0.30%) |
Apr 16, 2007 | 2.548 | 2.625 | 2.532 | 2.610 | 136,302 | +0.06(+2.43%) |
Apr 13, 2007 | 2.540 | 2.555 | 2.524 | 2.548 | 155,266 | +0.02(+0.61%) |
Apr 12, 2007 | 2.501 | 2.555 | 2.501 | 2.532 | 265,645 | +0.01(+0.31%) |
Apr 11, 2007 | 2.524 | 2.532 | 2.486 | 2.524 | 132,232 | +0.02(+0.93%) |
Apr 10, 2007 | 2.455 | 2.540 | 2.455 | 2.501 | 78,266 | +0.02(+0.94%) |
Apr 09, 2007 | 2.494 | 2.494 | 2.439 | 2.478 | 27,229 | -0.01(-0.31%) |
Apr 05, 2007 | 2.455 | 2.486 | 2.439 | 2.486 | 36,418 | +0.04(+1.58%) |
Apr 04, 2007 | 2.408 | 2.463 | 2.408 | 2.447 | 30,599 | +0.02(+0.64%) |
Apr 03, 2007 | 2.408 | 2.463 | 2.408 | 2.432 | 24,227 | +0.01(+0.32%) |
Apr 02, 2007 | 2.509 | 2.509 | 2.424 | 2.424 | 76,509 | -0.11(-4.28%) |
Mar 30, 2007 | 2.478 | 2.540 | 2.447 | 2.532 | 43,704 | +0.02(+0.62%) |
Mar 29, 2007 | 2.455 | 2.524 | 2.455 | 2.517 | 27,602 | +0.07(+2.85%) |
Mar 28, 2007 | 2.486 | 2.486 | 2.439 | 2.447 | 27,152 | -0.03(-1.25%) |
Mar 27, 2007 | 2.447 | 2.532 | 2.439 | 2.478 | 56,633 | +0.01(+0.31%) |
Mar 26, 2007 | 2.501 | 2.532 | 2.447 | 2.470 | 27,841 | -0.04(-1.54%) |
Mar 23, 2007 | 2.509 | 2.532 | 2.486 | 2.509 | 23,764 | -0.02(-0.92%) |
Mar 22, 2007 | 2.478 | 2.548 | 2.439 | 2.532 | 38,106 | +0.05(+2.19%) |
Mar 21, 2007 | 2.501 | 2.532 | 2.470 | 2.478 | 39,246 | -0.02(-0.93%) |
Mar 20, 2007 | 2.416 | 2.517 | 2.416 | 2.501 | 129,652 | +0.08(+3.19%) |
Mar 19, 2007 | 2.408 | 2.463 | 2.401 | 2.424 | 78,576 | +0.03(+1.29%) |
Mar 16, 2007 | 2.331 | 2.524 | 2.331 | 2.393 | 150,213 | +0.05(+2.32%) |
Mar 15, 2007 | 2.323 | 2.424 | 2.323 | 2.339 | 410,581 | -0.01(-0.33%) |
Mar 14, 2007 | 2.385 | 2.408 | 2.323 | 2.346 | 157,878 | -0.05(-1.94%) |
Mar 13, 2007 | 2.432 | 2.463 | 2.362 | 2.393 | 80,020 | -0.04(-1.59%) |
Mar 12, 2007 | 2.455 | 2.470 | 2.424 | 2.432 | 127,132 | -0.05(-2.18%) |
Mar 09, 2007 | 2.501 | 2.517 | 2.470 | 2.486 | 24,012 | -0.03(-1.23%) |
Mar 08, 2007 | 2.455 | 2.524 | 2.455 | 2.517 | 108,157 | +0.05(+1.88%) |
Mar 07, 2007 | 2.447 | 2.478 | 2.424 | 2.470 | 59,916 | +0.03(+1.27%) |
Mar 06, 2007 | 2.416 | 2.470 | 2.416 | 2.439 | 69,684 | +0.00(+0.00%) |
Mar 05, 2007 | 2.494 | 2.494 | 2.401 | 2.439 | 370,600 | -0.04(-1.56%) |
Mar 02, 2007 | 2.517 | 2.517 | 2.439 | 2.478 | 231,582 | -0.03(-1.23%) |