Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 12,900 | -0.06(-6.74%) |
May 30, 2007 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 52,700 | +0.06(+7.23%) |
May 29, 2007 | 0.8300 | 0.8300 | 0.7500 | 0.8300 | 179,200 | -0.05(-5.68%) |
May 25, 2007 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 20,000 | -0.02(-2.22%) |
May 24, 2007 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 12,800 | +0.00(+0.00%) |
May 23, 2007 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 8,000 | +0.00(+0.00%) |
May 22, 2007 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 53,500 | -0.04(-4.26%) |
May 21, 2007 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 11,000 | +0.00(+0.00%) |
May 18, 2007 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | 11,000 | +0.04(+4.44%) |
May 17, 2007 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 38,500 | -0.03(-3.23%) |
May 16, 2007 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 17,500 | +0.03(+3.33%) |
May 15, 2007 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 18,150 | -0.05(-5.26%) |
May 14, 2007 | 0.9700 | 0.9800 | 0.9500 | 0.9500 | 43,300 | +0.00(+0.00%) |
May 11, 2007 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 56,300 | -0.04(-4.04%) |
May 10, 2007 | 0.9500 | 1.000 | 0.9400 | 0.9900 | 119,000 | +0.07(+7.61%) |
May 09, 2007 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | 9,500 | -0.04(-4.17%) |
May 08, 2007 | 1.000 | 1.000 | 0.9100 | 0.9600 | 124,525 | -0.04(-4.00%) |
May 07, 2007 | 1.060 | 1.060 | 1.000 | 1.000 | 91,500 | -0.04(-3.85%) |
May 04, 2007 | 1.060 | 1.060 | 1.000 | 1.040 | 111,550 | +0.00(+0.00%) |
May 03, 2007 | 1.040 | 1.070 | 1.040 | 1.040 | 9,800 | -0.04(-3.70%) |
May 02, 2007 | 0.9900 | 1.080 | 0.9900 | 1.080 | 23,700 | +0.08(+8.00%) |
May 01, 2007 | 0.9900 | 1.050 | 0.9900 | 1.000 | 31,300 | +0.00(+0.00%) |
Apr 30, 2007 | 1.000 | 1.000 | 0.9800 | 1.000 | 117,000 | +0.00(+0.00%) |
Apr 27, 2007 | 1.000 | 1.000 | 0.9900 | 1.000 | 260,800 | +0.00(+0.00%) |
Apr 26, 2007 | 1.100 | 1.100 | 1.000 | 1.000 | 169,300 | -0.05(-4.76%) |
Apr 25, 2007 | 1.050 | 1.050 | 1.000 | 1.050 | 695,612 | -0.03(-2.78%) |
Apr 24, 2007 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 | -0.02(-1.82%) |
Apr 23, 2007 | 1.090 | 1.100 | 1.090 | 1.100 | 52,000 | +0.08(+7.84%) |
Apr 20, 2007 | 1.050 | 1.140 | 1.020 | 1.020 | 126,800 | -0.04(-3.77%) |
Apr 19, 2007 | 0.9900 | 1.130 | 0.9700 | 1.060 | 126,000 | +0.01(+0.95%) |
Apr 18, 2007 | 1.030 | 1.050 | 1.000 | 1.050 | 67,900 | +0.00(+0.00%) |
Apr 17, 2007 | 1.060 | 1.130 | 1.050 | 1.050 | 76,000 | -0.05(-4.55%) |
Apr 16, 2007 | 1.080 | 1.110 | 1.030 | 1.100 | 114,300 | +0.08(+7.84%) |
Apr 13, 2007 | 1.010 | 1.050 | 1.000 | 1.020 | 94,500 | -0.05(-4.67%) |
Apr 12, 2007 | 1.080 | 1.080 | 1.000 | 1.070 | 37,000 | +0.00(+0.00%) |
Apr 11, 2007 | 1.070 | 1.070 | 1.050 | 1.070 | 17,800 | -0.03(-2.73%) |
Apr 10, 2007 | 1.140 | 1.190 | 1.060 | 1.100 | 217,750 | -0.01(-0.90%) |
Apr 09, 2007 | 1.050 | 1.110 | 1.010 | 1.110 | 271,450 | +0.11(+11.00%) |
Apr 05, 2007 | 1.040 | 1.050 | 0.9800 | 1.000 | 432,500 | +0.03(+3.09%) |
Apr 04, 2007 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 156,650 | +0.03(+3.19%) |
Apr 03, 2007 | 0.9100 | 1.000 | 0.8500 | 0.9400 | 243,600 | +0.03(+3.30%) |
Apr 02, 2007 | 0.9000 | 0.9800 | 0.8700 | 0.9100 | 185,172 | +0.01(+1.11%) |
Mar 30, 2007 | 1.000 | 1.000 | 0.9000 | 0.9000 | 117,700 | -0.10(-10.00%) |
Mar 29, 2007 | 1.040 | 1.040 | 0.9400 | 1.000 | 139,600 | +0.00(+0.00%) |
Mar 28, 2007 | 1.020 | 1.050 | 1.000 | 1.000 | 129,800 | -0.02(-1.96%) |
Mar 27, 2007 | 1.050 | 1.050 | 1.010 | 1.020 | 116,535 | -0.04(-3.77%) |
Mar 26, 2007 | 1.020 | 1.080 | 1.020 | 1.060 | 56,000 | +0.03(+2.91%) |
Mar 23, 2007 | 1.010 | 1.050 | 1.010 | 1.030 | 13,265 | -0.02(-1.90%) |
Mar 22, 2007 | 1.030 | 1.050 | 1.000 | 1.050 | 91,700 | +0.01(+0.96%) |
Mar 21, 2007 | 1.040 | 1.140 | 0.9900 | 1.040 | 184,050 | -0.02(-1.89%) |
Mar 20, 2007 | 1.150 | 1.180 | 0.9100 | 1.060 | 283,750 | -0.14(-11.67%) |
Mar 19, 2007 | 1.260 | 1.260 | 1.100 | 1.200 | 136,700 | -0.01(-0.83%) |
Mar 16, 2007 | 1.250 | 1.270 | 1.200 | 1.210 | 109,375 | -0.02(-1.63%) |
Mar 15, 2007 | 1.250 | 1.250 | 1.200 | 1.230 | 66,100 | -0.03(-2.38%) |
Mar 14, 2007 | 1.230 | 1.260 | 1.110 | 1.260 | 446,635 | +0.00(+0.00%) |
Mar 13, 2007 | 1.280 | 1.300 | 1.250 | 1.260 | 179,300 | -0.06(-4.55%) |
Mar 12, 2007 | 1.310 | 1.330 | 1.300 | 1.320 | 77,800 | +0.02(+1.54%) |
Mar 09, 2007 | 1.310 | 1.320 | 1.290 | 1.300 | 131,350 | -0.01(-0.76%) |
Mar 08, 2007 | 1.340 | 1.340 | 1.270 | 1.310 | 156,000 | -0.04(-2.96%) |
Mar 07, 2007 | 1.390 | 1.390 | 1.300 | 1.350 | 193,921 | -0.02(-1.46%) |
Mar 06, 2007 | 1.400 | 1.400 | 1.350 | 1.370 | 96,580 | +0.01(+0.74%) |
Mar 05, 2007 | 1.390 | 1.400 | 1.340 | 1.360 | 196,000 | +0.01(+0.74%) |
Mar 02, 2007 | 1.490 | 1.490 | 1.350 | 1.350 | 277,600 | -0.14(-9.40%) |
Mar 01, 2007 | 1.360 | 1.500 | 1.300 | 1.490 | 505,150 | +0.22(+17.32%) |
Feb 28, 2007 | 1.330 | 1.380 | 1.270 | 1.270 | 621,700 | -0.06(-4.51%) |
Feb 27, 2007 | 1.300 | 1.380 | 1.270 | 1.330 | 219,500 | -0.04(-2.92%) |
Feb 26, 2007 | 1.320 | 1.380 | 1.250 | 1.370 | 185,600 | +0.10(+7.87%) |
Feb 23, 2007 | 1.420 | 1.470 | 1.210 | 1.270 | 355,775 | -0.17(-11.81%) |
Feb 22, 2007 | 1.450 | 1.600 | 1.400 | 1.440 | 504,400 | +0.04(+2.86%) |
Feb 21, 2007 | 1.250 | 1.480 | 1.200 | 1.400 | 1,134,145 | +0.20(+16.67%) |
Feb 20, 2007 | 1.020 | 1.200 | 0.9500 | 1.200 | 607,952 | +0.17(+16.50%) |
Feb 16, 2007 | 1.020 | 1.040 | 0.9800 | 1.030 | 224,700 | -0.01(-0.96%) |
Feb 15, 2007 | 0.9500 | 1.060 | 0.9500 | 1.040 | 598,700 | +0.09(+9.47%) |
Feb 14, 2007 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 108,500 | +0.02(+2.15%) |
Feb 13, 2007 | 0.9300 | 0.9400 | 0.8500 | 0.9300 | 157,620 | +0.00(+0.00%) |
Feb 12, 2007 | 0.9500 | 0.9600 | 0.9200 | 0.9300 | 84,300 | -0.02(-2.11%) |
Feb 09, 2007 | 0.8200 | 1.000 | 0.8200 | 0.9500 | 1,089,680 | +0.14(+17.28%) |
Feb 08, 2007 | 0.7500 | 0.8100 | 0.7300 | 0.8100 | 206,700 | +0.03(+3.85%) |
Feb 07, 2007 | 0.8100 | 0.8100 | 0.7400 | 0.7800 | 161,475 | -0.04(-4.88%) |
Feb 06, 2007 | 0.8600 | 0.8900 | 0.8200 | 0.8200 | 112,900 | -0.07(-7.87%) |
Feb 05, 2007 | 0.8900 | 0.9000 | 0.8300 | 0.8900 | 228,200 | +0.00(+0.00%) |
Feb 02, 2007 | 0.8800 | 0.9100 | 0.8500 | 0.8900 | 130,662 | -0.01(-1.11%) |
Feb 01, 2007 | 0.9000 | 0.9200 | 0.8600 | 0.9000 | 147,000 | +0.02(+2.27%) |
Jan 31, 2007 | 0.9400 | 1.070 | 0.8800 | 0.8800 | 576,950 | -0.03(-3.30%) |
Jan 30, 2007 | 0.7100 | 0.9400 | 0.7100 | 0.9100 | 1,032,600 | +0.18(+24.66%) |
Jan 29, 2007 | 0.7400 | 0.7500 | 0.6800 | 0.7300 | 313,752 | -0.01(-1.35%) |
Jan 26, 2007 | 0.6300 | 0.7600 | 0.6300 | 0.7400 | 573,050 | +0.13(+21.31%) |
Jan 25, 2007 | 0.5800 | 0.6400 | 0.5700 | 0.6100 | 170,400 | +0.00(+0.00%) |
Jan 24, 2007 | 0.6400 | 0.6400 | 0.5900 | 0.6100 | 304,600 | -0.03(-4.69%) |
Jan 23, 2007 | 0.6400 | 0.6700 | 0.6000 | 0.6400 | 508,500 | +0.00(+0.00%) |
Jan 22, 2007 | 0.6900 | 0.6900 | 0.5800 | 0.6400 | 772,765 | -0.05(-7.25%) |
Jan 19, 2007 | 0.6200 | 0.7000 | 0.5700 | 0.6900 | 1,669,919 | +0.12(+21.05%) |
Jan 18, 2007 | 0.4100 | 0.5800 | 0.4100 | 0.5700 | 623,346 | +0.17(+42.50%) |
Jan 17, 2007 | 0.4000 | 0.4400 | 0.4000 | 0.4000 | 66,000 | +0.02(+5.26%) |
Jan 16, 2007 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 80,700 | -0.02(-3.80%) |
Jan 12, 2007 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 35,000 | +0.02(+5.33%) |
Jan 10, 2007 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 500 | -0.03(-6.25%) |
Jan 09, 2007 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 10,000 | +0.04(+11.11%) |
Jan 04, 2007 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 30,000 | -0.04(-10.00%) |
Dec 29, 2006 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 6,000 | -0.02(-4.76%) |
Dec 28, 2006 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,500 | +0.04(+10.53%) |
Dec 27, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 50,000 | +0.00(+0.00%) |
Dec 22, 2006 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 50,000 | +0.00(+0.00%) |
Dec 21, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 40,000 | -0.02(-5.00%) |
Dec 19, 2006 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 800 | +0.05(+14.29%) |
Dec 18, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 88,000 | -0.07(-16.67%) |
Dec 14, 2006 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 10,500 | +0.01(+2.44%) |
Dec 13, 2006 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 15,700 | -0.02(-4.65%) |
Dec 11, 2006 | 0.4550 | 0.4550 | 0.4300 | 0.4300 | 12,500 | +0.01(+2.38%) |
Dec 08, 2006 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | 6,500 | -0.01(-2.33%) |
Dec 07, 2006 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 7,500 | -0.01(-1.15%) |
Dec 05, 2006 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 19,250 | +0.00(+0.00%) |
Dec 04, 2006 | 0.4750 | 0.4750 | 0.4350 | 0.4350 | 27,000 | -0.02(-3.33%) |
Dec 01, 2006 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 43,000 | -0.02(-4.26%) |
Nov 30, 2006 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 73,500 | +0.02(+4.44%) |
Nov 29, 2006 | 0.4450 | 0.4700 | 0.4450 | 0.4500 | 155,400 | +0.01(+1.12%) |
Nov 28, 2006 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 5,000 | +0.01(+1.14%) |
Nov 27, 2006 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 215,700 | +0.01(+1.15%) |
Nov 24, 2006 | 0.4300 | 0.4350 | 0.4050 | 0.4350 | 70,000 | +0.05(+14.47%) |
Nov 22, 2006 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 53,500 | +0.00(+0.00%) |
Nov 21, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 4,500 | +0.00(+0.00%) |
Nov 15, 2006 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,000 | +0.00(+0.00%) |
Nov 14, 2006 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 46,000 | -0.02(-5.00%) |
Nov 13, 2006 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 24,300 | +0.00(+0.00%) |
Nov 10, 2006 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 25,000 | -0.02(-4.76%) |
Nov 09, 2006 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 0.4000 | 0.4200 | 0.3750 | 0.4200 | 18,500 | +0.02(+5.00%) |
Nov 07, 2006 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 7,500 | +0.00(+0.00%) |
Nov 06, 2006 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,100 | -0.02(-4.76%) |
Nov 03, 2006 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 75,000 | +0.02(+5.00%) |
Nov 02, 2006 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 137,000 | +0.05(+14.29%) |
Nov 01, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | -0.02(-4.11%) |
Oct 31, 2006 | 0.3700 | 0.3700 | 0.3400 | 0.3650 | 68,200 | -0.01(-1.35%) |
Oct 30, 2006 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 3,600 | +0.03(+8.82%) |
Oct 27, 2006 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,000 | -0.01(-2.86%) |
Oct 26, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
Oct 25, 2006 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 4,500 | +0.00(+0.00%) |
Oct 24, 2006 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 36,700 | -0.03(-6.67%) |
Oct 23, 2006 | 0.3300 | 0.3750 | 0.3300 | 0.3750 | 28,000 | +0.03(+8.70%) |
Oct 20, 2006 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 7,000 | -0.01(-1.43%) |
Oct 19, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.00(+0.00%) |
Oct 18, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,500 | +0.00(+0.00%) |
Oct 17, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
Oct 16, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,500 | +0.00(+0.00%) |
Oct 11, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 20,000 | +0.00(+0.00%) |
Oct 10, 2006 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 30,000 | +0.00(+0.00%) |
Oct 09, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,000 | +0.00(+0.00%) |
Oct 06, 2006 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,000 | -0.05(-12.50%) |
Oct 05, 2006 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,282 | +0.03(+8.11%) |
Oct 04, 2006 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 17,000 | +0.05(+17.46%) |
Oct 03, 2006 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 82,500 | -0.02(-4.55%) |
Oct 02, 2006 | 0.3500 | 0.3700 | 0.3300 | 0.3300 | 37,500 | -0.01(-2.94%) |
Sep 29, 2006 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 140,000 | +0.01(+1.49%) |
Sep 28, 2006 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 159,500 | -0.01(-2.90%) |
Sep 27, 2006 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10,000 | -0.02(-4.17%) |
Sep 26, 2006 | 0.4300 | 0.4300 | 0.3600 | 0.3600 | 141,500 | -0.06(-14.29%) |
Sep 25, 2006 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 71,500 | +0.00(+0.00%) |
Sep 22, 2006 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 7,000 | +0.01(+2.44%) |
Sep 21, 2006 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 127,500 | -0.01(-1.20%) |