Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.000 | 1.050 | 1.000 | 1.050 | 101,700 | +0.05(+5.00%) |
May 30, 2007 | 1.030 | 1.050 | 1.000 | 1.000 | 87,100 | -0.03(-2.91%) |
May 29, 2007 | 1.010 | 1.050 | 1.000 | 1.030 | 58,500 | -0.02(-1.90%) |
May 25, 2007 | 1.010 | 1.050 | 1.010 | 1.050 | 38,820 | -0.04(-3.67%) |
May 24, 2007 | 1.000 | 1.120 | 0.9500 | 1.090 | 114,275 | +0.23(+26.74%) |
May 23, 2007 | 1.170 | 1.170 | 0.8600 | 0.8600 | 39,750 | -0.29(-25.22%) |
May 22, 2007 | 1.200 | 1.250 | 1.130 | 1.150 | 36,524 | -0.10(-8.00%) |
May 21, 2007 | 1.380 | 1.380 | 1.250 | 1.250 | 59,800 | +0.00(+0.00%) |
May 18, 2007 | 1.380 | 1.380 | 1.250 | 1.250 | 59,800 | -0.17(-11.97%) |
May 17, 2007 | 1.450 | 1.450 | 1.220 | 1.420 | 84,332 | -0.06(-4.05%) |
May 16, 2007 | 1.530 | 1.540 | 1.420 | 1.480 | 53,038 | -0.03(-1.99%) |
May 15, 2007 | 1.480 | 1.550 | 1.470 | 1.510 | 3,300 | -0.04(-2.58%) |
May 14, 2007 | 1.530 | 1.550 | 1.500 | 1.550 | 28,000 | +0.00(+0.00%) |
May 11, 2007 | 1.530 | 1.560 | 1.500 | 1.550 | 18,215 | +0.01(+0.65%) |
May 10, 2007 | 1.550 | 1.550 | 1.540 | 1.540 | 13,100 | -0.01(-0.65%) |
May 09, 2007 | 1.450 | 1.550 | 1.450 | 1.550 | 118,175 | +0.05(+3.33%) |
May 08, 2007 | 1.500 | 1.610 | 1.500 | 1.500 | 16,925 | -0.13(-7.98%) |
May 07, 2007 | 1.650 | 1.650 | 1.500 | 1.630 | 31,400 | -0.02(-1.21%) |
May 04, 2007 | 1.560 | 1.790 | 1.510 | 1.650 | 68,950 | +0.09(+5.77%) |
May 03, 2007 | 1.780 | 1.780 | 1.450 | 1.560 | 111,400 | -0.24(-13.33%) |
May 02, 2007 | 1.910 | 1.910 | 1.550 | 1.800 | 54,600 | -0.13(-6.74%) |
May 01, 2007 | 1.960 | 2.000 | 1.900 | 1.930 | 21,000 | -0.03(-1.53%) |
Apr 30, 2007 | 1.940 | 2.030 | 1.940 | 1.960 | 23,975 | +0.02(+1.03%) |
Apr 27, 2007 | 1.950 | 2.030 | 1.900 | 1.940 | 93,925 | -0.11(-5.37%) |
Apr 26, 2007 | 2.050 | 2.050 | 2.000 | 2.050 | 37,300 | +0.00(+0.00%) |
Apr 25, 2007 | 2.100 | 2.100 | 2.000 | 2.050 | 19,200 | -0.02(-0.97%) |
Apr 24, 2007 | 2.100 | 2.140 | 2.070 | 2.070 | 14,000 | +0.02(+0.98%) |
Apr 23, 2007 | 2.150 | 2.150 | 2.000 | 2.050 | 4,000 | +0.05(+2.50%) |
Apr 20, 2007 | 2.130 | 2.180 | 2.000 | 2.000 | 31,500 | -0.13(-6.10%) |
Apr 19, 2007 | 2.150 | 2.150 | 2.000 | 2.130 | 66,000 | +0.03(+1.43%) |
Apr 18, 2007 | 2.120 | 2.120 | 2.080 | 2.100 | 9,600 | -0.02(-0.94%) |
Apr 17, 2007 | 2.060 | 2.170 | 2.060 | 2.120 | 82,905 | +0.06(+2.91%) |
Apr 16, 2007 | 2.180 | 2.180 | 2.020 | 2.060 | 26,750 | -0.19(-8.44%) |
Apr 13, 2007 | 2.100 | 2.250 | 2.030 | 2.250 | 33,312 | +0.15(+7.14%) |
Apr 12, 2007 | 2.060 | 2.100 | 2.000 | 2.100 | 55,865 | +0.00(+0.00%) |
Apr 11, 2007 | 2.100 | 2.140 | 2.050 | 2.100 | 50,795 | +0.00(+0.00%) |
Apr 10, 2007 | 2.080 | 2.200 | 1.980 | 2.100 | 135,351 | -0.16(-7.08%) |
Apr 09, 2007 | 2.290 | 2.290 | 2.100 | 2.260 | 21,300 | -0.04(-1.74%) |
Apr 05, 2007 | 2.200 | 2.300 | 2.200 | 2.300 | 4,800 | -0.01(-0.43%) |
Apr 04, 2007 | 2.230 | 2.320 | 2.100 | 2.310 | 33,520 | -0.03(-1.28%) |
Apr 03, 2007 | 2.360 | 2.370 | 2.290 | 2.340 | 27,700 | -0.01(-0.43%) |
Apr 02, 2007 | 2.340 | 2.350 | 2.240 | 2.350 | 42,950 | -0.01(-0.42%) |
Mar 30, 2007 | 2.350 | 2.360 | 2.210 | 2.360 | 28,400 | +0.03(+1.29%) |
Mar 29, 2007 | 2.360 | 2.360 | 2.150 | 2.330 | 25,823 | -0.03(-1.27%) |
Mar 28, 2007 | 2.360 | 2.360 | 2.360 | 2.360 | 5,400 | +0.00(+0.00%) |
Mar 27, 2007 | 2.370 | 2.370 | 2.240 | 2.360 | 17,281 | -0.01(-0.42%) |
Mar 26, 2007 | 2.400 | 2.400 | 2.300 | 2.370 | 36,300 | +0.11(+4.87%) |
Mar 23, 2007 | 2.000 | 2.260 | 2.000 | 2.260 | 137,974 | +0.23(+11.33%) |
Mar 22, 2007 | 2.100 | 2.100 | 2.000 | 2.030 | 48,939 | -0.08(-3.79%) |
Mar 21, 2007 | 2.180 | 2.270 | 2.100 | 2.110 | 71,000 | -0.09(-4.09%) |
Mar 20, 2007 | 2.280 | 2.280 | 2.150 | 2.200 | 107,045 | -0.07(-3.08%) |
Mar 19, 2007 | 2.300 | 2.300 | 2.270 | 2.270 | 38,200 | -0.02(-0.87%) |
Mar 16, 2007 | 2.300 | 2.320 | 2.280 | 2.290 | 26,100 | +0.00(+0.00%) |
Mar 15, 2007 | 2.190 | 2.350 | 2.190 | 2.290 | 32,001 | +0.04(+1.78%) |
Mar 14, 2007 | 2.400 | 2.400 | 2.250 | 2.250 | 29,870 | -0.15(-6.25%) |
Mar 13, 2007 | 2.500 | 2.500 | 2.300 | 2.400 | 52,300 | -0.09(-3.61%) |
Mar 12, 2007 | 2.400 | 2.490 | 2.380 | 2.490 | 27,525 | +0.19(+8.26%) |
Mar 09, 2007 | 2.350 | 2.400 | 2.300 | 2.300 | 7,909 | -0.05(-2.13%) |
Mar 08, 2007 | 2.410 | 2.410 | 2.340 | 2.350 | 46,611 | -0.05(-2.08%) |
Mar 07, 2007 | 2.300 | 2.440 | 2.300 | 2.400 | 37,700 | +0.15(+6.67%) |
Mar 06, 2007 | 2.570 | 2.570 | 2.080 | 2.250 | 74,931 | -0.32(-12.45%) |
Mar 05, 2007 | 2.600 | 2.610 | 2.560 | 2.570 | 40,075 | -0.02(-0.77%) |
Mar 02, 2007 | 2.570 | 2.590 | 2.510 | 2.590 | 70,285 | +0.05(+1.97%) |