Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.750 | 3.849 | 3.662 | 3.750 | 11,000 | -0.49(-11.64%) |
May 30, 2007 | 4.244 | 4.244 | 4.115 | 4.244 | 17,500 | +0.19(+4.76%) |
May 29, 2007 | 4.051 | 4.213 | 4.042 | 4.051 | 8,000 | +0.05(+1.36%) |
May 25, 2007 | 3.997 | 3.997 | 3.900 | 3.997 | 26,900 | +0.11(+2.72%) |
May 24, 2007 | 3.896 | 3.891 | 3.891 | 3.891 | 4,000 | -0.01(-0.14%) |
May 23, 2007 | 3.896 | 3.898 | 3.880 | 3.896 | 3,000 | -0.03(-0.76%) |
May 22, 2007 | 4.233 | 3.949 | 3.926 | 3.926 | 4,200 | -0.31(-7.25%) |
May 21, 2007 | 4.233 | 4.233 | 4.233 | 4.233 | 0 | +0.00(+0.00%) |
May 18, 2007 | 4.233 | 4.233 | 4.233 | 4.233 | 5,500 | -0.07(-1.63%) |
May 17, 2007 | 4.303 | 4.303 | 4.303 | 4.303 | 500 | +0.00(+0.00%) |
May 16, 2007 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | +0.00(+0.00%) |
May 15, 2007 | 4.303 | 4.303 | 4.303 | 4.303 | 0 | +0.00(+0.00%) |
May 14, 2007 | 4.303 | 4.313 | 3.941 | 4.303 | 700 | -0.14(-3.18%) |
May 11, 2007 | 4.445 | 4.445 | 4.445 | 4.445 | 0 | +0.00(+0.00%) |
May 10, 2007 | 4.445 | 4.445 | 4.445 | 4.445 | 3,000 | -0.02(-0.46%) |
May 09, 2007 | 4.465 | 4.465 | 4.465 | 4.465 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.465 | 4.465 | 4.465 | 4.465 | 0 | +0.00(+0.00%) |
May 07, 2007 | 4.465 | 4.465 | 4.465 | 4.465 | 600 | -0.03(-0.71%) |
May 04, 2007 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.00%) |
May 03, 2007 | 4.497 | 4.497 | 4.497 | 4.497 | 0 | +0.00(+0.00%) |
May 02, 2007 | 4.497 | 4.700 | 4.497 | 4.497 | 5,650 | +0.21(+4.79%) |
May 01, 2007 | 4.291 | 4.981 | 4.291 | 4.291 | 4,000 | -0.77(-15.26%) |
Apr 30, 2007 | 5.064 | 5.064 | 4.391 | 5.064 | 6,000 | +0.66(+14.99%) |
Apr 27, 2007 | 4.392 | 4.415 | 4.401 | 4.404 | 4,000 | +0.01(+0.28%) |
Apr 26, 2007 | 4.392 | 4.397 | 4.386 | 4.392 | 7,500 | +0.11(+2.67%) |
Apr 25, 2007 | 4.205 | 4.277 | 4.268 | 4.277 | 3,000 | +0.07(+1.72%) |
Apr 24, 2007 | 4.205 | 4.205 | 4.198 | 4.205 | 2,000 | +0.11(+2.59%) |
Apr 23, 2007 | 4.099 | 4.099 | 3.668 | 4.099 | 9,000 | +0.50(+13.95%) |
Apr 20, 2007 | 3.597 | 3.597 | 3.597 | 3.597 | 2,500 | +0.03(+0.81%) |
Apr 19, 2007 | 3.568 | 3.569 | 3.568 | 3.568 | 3,500 | -0.00(-0.01%) |
Apr 18, 2007 | 3.568 | 3.568 | 3.568 | 3.568 | 2,000 | +0.02(+0.42%) |
Apr 17, 2007 | 3.553 | 3.556 | 3.553 | 3.553 | 2,000 | +0.02(+0.67%) |
Apr 16, 2007 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 3.530 | 3.540 | 3.530 | 3.530 | 200 | -0.00(-0.14%) |
Apr 12, 2007 | 3.534 | 3.545 | 3.534 | 3.534 | 200 | -1.02(-22.32%) |
Apr 11, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 4.550 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |