Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.350 | 2.520 | 2.350 | 2.510 | 165,640 | +0.16(+6.81%) |
May 30, 2007 | 2.350 | 2.390 | 2.350 | 2.350 | 438,125 | -0.01(-0.42%) |
May 29, 2007 | 2.270 | 2.360 | 2.270 | 2.360 | 106,050 | +0.07(+3.06%) |
May 25, 2007 | 2.210 | 2.320 | 2.210 | 2.290 | 89,842 | +0.04(+1.78%) |
May 24, 2007 | 2.320 | 2.350 | 2.210 | 2.250 | 180,711 | -0.07(-3.02%) |
May 23, 2007 | 2.320 | 2.350 | 2.320 | 2.320 | 54,677 | +0.00(+0.00%) |
May 22, 2007 | 2.330 | 2.360 | 2.300 | 2.320 | 87,100 | -0.02(-0.85%) |
May 21, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.00(+0.00%) |
May 18, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.01(+0.43%) |
May 17, 2007 | 2.350 | 2.350 | 2.300 | 2.330 | 113,400 | -0.04(-1.69%) |
May 16, 2007 | 2.390 | 2.390 | 2.350 | 2.370 | 76,100 | -0.05(-2.07%) |
May 15, 2007 | 2.400 | 2.420 | 2.370 | 2.420 | 119,050 | +0.00(+0.00%) |
May 14, 2007 | 2.450 | 2.460 | 2.390 | 2.420 | 280,855 | -0.01(-0.41%) |
May 11, 2007 | 2.470 | 2.470 | 2.400 | 2.430 | 166,435 | -0.02(-0.82%) |
May 10, 2007 | 2.420 | 2.470 | 2.400 | 2.450 | 147,989 | +0.01(+0.41%) |
May 09, 2007 | 2.450 | 2.470 | 2.430 | 2.440 | 212,047 | -0.02(-0.81%) |
May 08, 2007 | 2.520 | 2.520 | 2.460 | 2.460 | 123,000 | -0.04(-1.60%) |
May 07, 2007 | 2.590 | 2.590 | 2.450 | 2.500 | 220,180 | -0.04(-1.57%) |
May 04, 2007 | 2.520 | 2.630 | 2.520 | 2.540 | 160,284 | +0.01(+0.40%) |
May 03, 2007 | 2.550 | 2.590 | 2.510 | 2.530 | 170,090 | -0.03(-1.17%) |
May 02, 2007 | 2.350 | 2.590 | 2.350 | 2.560 | 674,500 | +0.21(+8.94%) |
May 01, 2007 | 2.410 | 2.440 | 2.330 | 2.350 | 185,525 | -0.06(-2.49%) |
Apr 30, 2007 | 2.450 | 2.460 | 2.390 | 2.410 | 107,102 | -0.06(-2.43%) |
Apr 27, 2007 | 2.440 | 2.470 | 2.430 | 2.470 | 165,138 | +0.02(+0.82%) |
Apr 26, 2007 | 2.450 | 2.450 | 2.420 | 2.450 | 207,075 | +0.00(+0.00%) |
Apr 25, 2007 | 2.470 | 2.500 | 2.400 | 2.450 | 217,495 | +0.00(+0.00%) |
Apr 24, 2007 | 2.500 | 2.500 | 2.440 | 2.450 | 143,509 | -0.06(-2.39%) |
Apr 23, 2007 | 2.570 | 2.580 | 2.440 | 2.510 | 359,235 | +0.01(+0.40%) |
Apr 20, 2007 | 2.420 | 2.620 | 2.380 | 2.500 | 993,638 | +0.11(+4.60%) |
Apr 19, 2007 | 2.400 | 2.470 | 2.330 | 2.390 | 476,944 | -0.06(-2.45%) |
Apr 18, 2007 | 2.450 | 2.490 | 2.400 | 2.450 | 216,119 | -0.01(-0.41%) |
Apr 17, 2007 | 2.450 | 2.460 | 2.330 | 2.460 | 456,695 | -0.06(-2.38%) |
Apr 16, 2007 | 2.600 | 2.600 | 2.520 | 2.520 | 361,866 | -0.04(-1.56%) |
Apr 13, 2007 | 2.550 | 2.580 | 2.500 | 2.560 | 356,182 | +0.07(+2.81%) |
Apr 12, 2007 | 2.500 | 2.530 | 2.320 | 2.490 | 568,432 | -0.04(-1.58%) |
Apr 11, 2007 | 2.540 | 2.540 | 2.490 | 2.530 | 241,310 | +0.04(+1.61%) |
Apr 10, 2007 | 2.550 | 2.580 | 2.460 | 2.490 | 497,557 | -0.04(-1.58%) |
Apr 09, 2007 | 2.460 | 2.600 | 2.400 | 2.530 | 945,718 | +0.16(+6.75%) |
Apr 05, 2007 | 2.400 | 2.440 | 2.330 | 2.370 | 324,232 | +0.06(+2.60%) |
Apr 04, 2007 | 2.230 | 2.310 | 2.220 | 2.310 | 257,396 | +0.11(+5.00%) |
Apr 03, 2007 | 2.110 | 2.450 | 2.090 | 2.200 | 600,665 | +0.10(+4.76%) |
Apr 02, 2007 | 2.090 | 2.100 | 2.060 | 2.100 | 129,371 | +0.02(+0.96%) |
Mar 30, 2007 | 2.100 | 2.100 | 2.040 | 2.080 | 53,600 | -0.03(-1.42%) |
Mar 29, 2007 | 2.110 | 2.110 | 2.050 | 2.110 | 198,425 | +0.00(+0.00%) |
Mar 28, 2007 | 2.100 | 2.120 | 2.090 | 2.110 | 306,500 | +0.01(+0.48%) |
Mar 27, 2007 | 2.050 | 2.100 | 2.030 | 2.100 | 247,420 | +0.04(+1.94%) |
Mar 26, 2007 | 2.030 | 2.060 | 2.000 | 2.060 | 109,375 | +0.04(+1.98%) |
Mar 23, 2007 | 2.020 | 2.020 | 1.980 | 2.020 | 120,650 | -0.01(-0.49%) |
Mar 22, 2007 | 2.050 | 2.060 | 1.990 | 2.030 | 157,672 | +0.01(+0.50%) |
Mar 21, 2007 | 2.050 | 2.050 | 1.990 | 2.020 | 154,000 | +0.00(+0.00%) |
Mar 20, 2007 | 2.040 | 2.050 | 2.010 | 2.020 | 89,250 | -0.04(-1.94%) |
Mar 19, 2007 | 2.050 | 2.060 | 2.010 | 2.060 | 158,220 | +0.00(+0.00%) |
Mar 16, 2007 | 2.030 | 2.060 | 2.010 | 2.060 | 323,867 | +0.04(+1.98%) |
Mar 15, 2007 | 1.920 | 2.020 | 1.900 | 2.020 | 244,425 | +0.14(+7.45%) |
Mar 14, 2007 | 1.950 | 1.950 | 1.830 | 1.880 | 183,740 | -0.12(-6.00%) |
Mar 13, 2007 | 2.040 | 2.050 | 1.950 | 2.000 | 165,690 | -0.05(-2.44%) |
Mar 12, 2007 | 2.030 | 2.050 | 2.000 | 2.050 | 171,550 | -0.01(-0.49%) |
Mar 09, 2007 | 2.060 | 2.060 | 2.020 | 2.060 | 251,002 | +0.00(+0.00%) |
Mar 08, 2007 | 2.000 | 2.060 | 2.000 | 2.060 | 208,970 | +0.06(+3.00%) |
Mar 07, 2007 | 1.920 | 2.020 | 1.900 | 2.000 | 177,200 | +0.10(+5.26%) |
Mar 06, 2007 | 1.930 | 1.950 | 1.850 | 1.900 | 111,900 | -0.01(-0.52%) |
Mar 05, 2007 | 1.920 | 1.930 | 1.850 | 1.910 | 286,220 | -0.04(-2.05%) |
Mar 02, 2007 | 1.970 | 1.980 | 1.920 | 1.950 | 150,840 | -0.06(-2.99%) |