Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.102 | 3.187 | 3.102 | 3.102 | 1,932 | -0.18(-5.34%) |
May 30, 2007 | 3.177 | 3.277 | 3.177 | 3.277 | 10,380 | +0.04(+1.31%) |
May 29, 2007 | 3.299 | 3.299 | 3.198 | 3.235 | 2,651 | -0.06(-1.87%) |
May 25, 2007 | 3.341 | 3.341 | 3.186 | 3.296 | 959 | +0.17(+5.53%) |
May 24, 2007 | 3.049 | 3.124 | 3.049 | 3.124 | 2,668 | +0.07(+2.43%) |
May 23, 2007 | 3.076 | 3.076 | 3.049 | 3.049 | 13,525 | -0.05(-1.54%) |
May 22, 2007 | 3.097 | 3.097 | 3.097 | 3.097 | 0 | +0.00(+0.00%) |
May 21, 2007 | 3.086 | 3.097 | 3.086 | 3.097 | 1,983 | +0.00(+0.09%) |
May 18, 2007 | 3.077 | 3.108 | 3.077 | 3.094 | 1,913 | -0.06(-1.94%) |
May 17, 2007 | 3.124 | 3.171 | 3.124 | 3.155 | 50,863 | +0.05(+1.54%) |
May 16, 2007 | 3.076 | 3.161 | 3.049 | 3.108 | 12,582 | +0.04(+1.21%) |
May 15, 2007 | 3.537 | 3.537 | 2.941 | 3.071 | 46,411 | -0.38(-11.06%) |
May 14, 2007 | 3.352 | 3.521 | 3.352 | 3.452 | 36,400 | +0.14(+4.16%) |
May 11, 2007 | 3.182 | 3.341 | 3.182 | 3.315 | 25,578 | +0.08(+2.46%) |
May 10, 2007 | 3.246 | 3.283 | 3.235 | 3.235 | 23,947 | +0.05(+1.50%) |
May 09, 2007 | 3.129 | 3.235 | 3.129 | 3.187 | 6,995 | -0.03(-0.78%) |
May 08, 2007 | 3.182 | 3.212 | 3.177 | 3.212 | 12,390 | +0.03(+0.95%) |
May 07, 2007 | 3.113 | 3.205 | 3.108 | 3.182 | 31,022 | +0.07(+2.39%) |
May 04, 2007 | 2.896 | 3.108 | 2.896 | 3.108 | 11,321 | +0.14(+4.83%) |
May 03, 2007 | 2.784 | 2.965 | 2.784 | 2.965 | 103,171 | +0.13(+4.68%) |
May 02, 2007 | 2.954 | 2.959 | 2.763 | 2.832 | 24,800 | -0.11(-3.78%) |
May 01, 2007 | 3.012 | 3.023 | 2.943 | 2.943 | 4,821 | -0.05(-1.60%) |
Apr 30, 2007 | 3.055 | 3.145 | 2.991 | 2.991 | 2,473 | -0.09(-2.92%) |
Apr 27, 2007 | 3.118 | 3.150 | 3.076 | 3.081 | 5,873 | -0.04(-1.36%) |
Apr 26, 2007 | 3.124 | 3.124 | 2.954 | 3.124 | 15,132 | +0.05(+1.73%) |
Apr 25, 2007 | 2.970 | 3.071 | 2.970 | 3.071 | 29,042 | +0.12(+4.14%) |
Apr 24, 2007 | 2.986 | 2.986 | 2.949 | 2.949 | 2,928 | +0.01(+0.42%) |
Apr 23, 2007 | 2.917 | 2.965 | 2.917 | 2.936 | 3,067 | +0.05(+1.59%) |
Apr 20, 2007 | 2.837 | 2.906 | 2.837 | 2.890 | 11,764 | -0.02(-0.55%) |
Apr 19, 2007 | 2.837 | 2.906 | 2.837 | 2.906 | 1,318 | +0.02(+0.74%) |
Apr 18, 2007 | 2.837 | 2.885 | 2.837 | 2.885 | 8,462 | +0.00(+0.00%) |
Apr 17, 2007 | 2.917 | 2.917 | 2.837 | 2.885 | 10,559 | +0.05(+1.68%) |
Apr 16, 2007 | 2.858 | 2.858 | 2.832 | 2.837 | 4,525 | +0.03(+0.94%) |
Apr 13, 2007 | 2.811 | 2.811 | 2.811 | 2.811 | 188 | -0.05(-1.67%) |
Apr 12, 2007 | 2.832 | 2.869 | 2.821 | 2.858 | 15,153 | +0.07(+2.67%) |
Apr 11, 2007 | 2.805 | 2.805 | 2.784 | 2.784 | 4,478 | -0.02(-0.76%) |
Apr 10, 2007 | 2.827 | 2.827 | 2.736 | 2.805 | 9,092 | +0.00(+0.00%) |
Apr 09, 2007 | 2.906 | 2.906 | 2.805 | 2.805 | 3,816 | -0.06(-2.04%) |
Apr 05, 2007 | 2.917 | 2.917 | 2.700 | 2.864 | 12,394 | -0.04(-1.28%) |
Apr 04, 2007 | 2.731 | 2.901 | 2.731 | 2.901 | 32,365 | +0.15(+5.39%) |
Apr 03, 2007 | 2.652 | 2.800 | 2.652 | 2.752 | 7,165 | +0.13(+4.85%) |
Apr 02, 2007 | 2.540 | 2.768 | 2.538 | 2.625 | 67,393 | +0.08(+3.34%) |
Mar 30, 2007 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 2.519 | 2.540 | 2.503 | 2.540 | 28,810 | +0.06(+2.57%) |
Mar 28, 2007 | 2.588 | 2.632 | 2.477 | 2.477 | 32,936 | -0.16(-6.04%) |
Mar 27, 2007 | 2.678 | 2.683 | 2.625 | 2.636 | 9,669 | -0.04(-1.58%) |
Mar 26, 2007 | 2.652 | 2.678 | 2.652 | 2.678 | 1,847 | +0.05(+2.02%) |
Mar 23, 2007 | 2.604 | 2.625 | 2.604 | 2.625 | 1,319 | -0.03(-1.00%) |
Mar 22, 2007 | 2.569 | 2.662 | 2.546 | 2.652 | 4,553 | +0.08(+3.31%) |
Mar 21, 2007 | 2.572 | 2.599 | 2.546 | 2.567 | 4,336 | +0.10(+4.09%) |
Mar 20, 2007 | 2.503 | 2.572 | 2.466 | 2.466 | 4,714 | -0.07(-2.92%) |
Mar 19, 2007 | 2.678 | 2.678 | 2.307 | 2.540 | 27,221 | -0.14(-5.15%) |
Mar 16, 2007 | 2.694 | 2.694 | 2.678 | 2.678 | 5,093 | -0.01(-0.20%) |
Mar 15, 2007 | 2.694 | 2.694 | 2.683 | 2.683 | 2,737 | -0.01(-0.20%) |
Mar 14, 2007 | 2.689 | 2.689 | 2.689 | 2.689 | 197 | -0.08(-2.87%) |
Mar 13, 2007 | 2.699 | 2.784 | 2.678 | 2.768 | 5,790 | +0.07(+2.55%) |
Mar 12, 2007 | 2.768 | 2.784 | 2.689 | 2.699 | 16,197 | -0.03(-1.16%) |
Mar 09, 2007 | 2.683 | 2.779 | 2.678 | 2.731 | 7,450 | +0.05(+1.78%) |
Mar 08, 2007 | 2.668 | 2.683 | 2.668 | 2.683 | 4,853 | +0.02(+0.60%) |
Mar 07, 2007 | 2.668 | 2.668 | 2.668 | 2.668 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 2.668 | 2.668 | 2.668 | 2.668 | 284 | -0.11(-4.01%) |
Mar 05, 2007 | 2.657 | 2.779 | 2.657 | 2.779 | 377 | -0.01(-0.38%) |
Mar 02, 2007 | 2.789 | 2.789 | 2.789 | 2.789 | 0 | +0.00(+0.00%) |