Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.641 | 3.651 | 3.632 | 3.643 | 56,087 | +0.04(+1.03%) |
May 30, 2007 | 3.635 | 3.635 | 3.594 | 3.606 | 17,019 | -0.03(-0.78%) |
May 29, 2007 | 3.627 | 3.635 | 3.615 | 3.635 | 27,434 | +0.00(+0.10%) |
May 25, 2007 | 3.625 | 3.631 | 3.597 | 3.631 | 21,337 | +0.02(+0.55%) |
May 24, 2007 | 3.634 | 3.634 | 3.589 | 3.611 | 4,409 | -0.01(-0.24%) |
May 23, 2007 | 3.562 | 3.648 | 3.562 | 3.620 | 13,696 | +0.06(+1.77%) |
May 22, 2007 | 3.563 | 3.563 | 3.533 | 3.557 | 27,881 | -0.01(-0.19%) |
May 21, 2007 | 3.578 | 3.580 | 3.531 | 3.563 | 121,136 | +0.01(+0.19%) |
May 18, 2007 | 3.596 | 3.604 | 3.323 | 3.557 | 166,840 | -0.08(-2.32%) |
May 17, 2007 | 3.622 | 3.641 | 3.554 | 3.641 | 120,628 | +0.06(+1.79%) |
May 16, 2007 | 3.448 | 3.622 | 3.401 | 3.577 | 174,745 | +0.21(+6.13%) |
May 15, 2007 | 3.071 | 3.625 | 3.071 | 3.371 | 487,687 | +0.43(+14.70%) |
May 14, 2007 | 3.088 | 3.088 | 2.938 | 2.939 | 41,882 | -0.11(-3.68%) |
May 11, 2007 | 2.873 | 3.051 | 2.873 | 3.051 | 17,110 | +0.18(+6.35%) |
May 10, 2007 | 2.869 | 2.869 | 2.869 | 2.869 | 1,361 | -0.03(-0.88%) |
May 09, 2007 | 2.879 | 3.033 | 2.879 | 2.894 | 7,112 | +0.02(+0.62%) |
May 08, 2007 | 2.931 | 2.931 | 2.877 | 2.877 | 4,379 | -0.05(-1.81%) |
May 07, 2007 | 2.953 | 3.017 | 2.927 | 2.930 | 38,285 | -0.02(-0.73%) |
May 04, 2007 | 3.058 | 3.058 | 2.903 | 2.952 | 53,811 | -0.10(-3.26%) |
May 03, 2007 | 2.854 | 3.095 | 2.854 | 3.051 | 13,209 | +0.04(+1.17%) |
May 02, 2007 | 2.991 | 3.030 | 2.954 | 3.016 | 15,170 | +0.02(+0.79%) |
May 01, 2007 | 3.002 | 3.077 | 2.974 | 2.992 | 40,683 | +0.01(+0.20%) |
Apr 30, 2007 | 3.009 | 3.009 | 2.955 | 2.986 | 14,855 | -0.05(-1.75%) |
Apr 27, 2007 | 3.133 | 3.207 | 3.001 | 3.039 | 49,290 | -0.01(-0.39%) |
Apr 26, 2007 | 3.051 | 3.053 | 3.030 | 3.051 | 55,559 | +0.02(+0.68%) |
Apr 25, 2007 | 3.041 | 3.049 | 3.030 | 3.030 | 18,787 | -0.00(-0.03%) |
Apr 24, 2007 | 3.038 | 3.049 | 3.031 | 3.031 | 19,305 | +0.00(+0.03%) |
Apr 23, 2007 | 3.156 | 3.179 | 2.977 | 3.030 | 91,914 | -0.15(-4.68%) |
Apr 20, 2007 | 3.188 | 3.189 | 3.179 | 3.179 | 8,453 | -0.05(-1.46%) |
Apr 19, 2007 | 3.180 | 3.261 | 3.079 | 3.226 | 35,105 | -0.07(-2.15%) |
Apr 18, 2007 | 3.536 | 3.536 | 3.229 | 3.297 | 44,087 | +0.07(+2.23%) |
Apr 17, 2007 | 3.247 | 3.248 | 3.140 | 3.225 | 114,522 | -0.02(-0.70%) |
Apr 16, 2007 | 5.384 | 5.483 | 3.175 | 3.248 | 108,537 | +0.13(+4.30%) |
Apr 13, 2007 | 2.943 | 3.148 | 2.943 | 3.114 | 181,258 | +0.17(+5.85%) |
Apr 12, 2007 | 2.893 | 2.942 | 2.893 | 2.942 | 13,452 | +0.05(+1.84%) |
Apr 11, 2007 | 2.863 | 2.890 | 2.863 | 2.889 | 7,417 | -0.00(-0.17%) |
Apr 10, 2007 | 2.879 | 2.893 | 2.879 | 2.893 | 25,401 | +0.00(+0.00%) |
Apr 09, 2007 | 2.943 | 2.943 | 2.872 | 2.893 | 57,103 | +0.03(+1.13%) |
Apr 05, 2007 | 2.876 | 2.923 | 2.809 | 2.861 | 89,618 | -0.06(-1.95%) |
Apr 04, 2007 | 2.905 | 2.921 | 2.897 | 2.918 | 118,820 | -0.03(-1.17%) |
Apr 03, 2007 | 3.002 | 3.002 | 2.943 | 2.953 | 91,182 | -0.03(-0.99%) |
Apr 02, 2007 | 2.854 | 3.072 | 2.854 | 2.982 | 469,083 | +0.13(+4.52%) |
Mar 30, 2007 | 2.692 | 2.853 | 2.683 | 2.853 | 73,167 | +0.12(+4.36%) |
Mar 29, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 2.731 | 2.734 | 2.731 | 2.734 | 6,096 | +0.00(+0.14%) |
Mar 27, 2007 | 2.706 | 2.730 | 2.706 | 2.730 | 4,013 | -0.00(-0.14%) |
Mar 26, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 10,160 | +0.01(+0.29%) |
Mar 23, 2007 | 2.726 | 2.726 | 2.726 | 2.726 | 5,080 | +0.05(+1.73%) |
Mar 22, 2007 | 2.731 | 2.731 | 2.663 | 2.680 | 12,700 | -0.05(-1.80%) |
Mar 21, 2007 | 2.691 | 2.729 | 2.691 | 2.729 | 6,218 | +0.00(+0.07%) |
Mar 20, 2007 | 2.727 | 2.727 | 2.727 | 2.727 | 1,016 | +0.20(+8.02%) |
Mar 19, 2007 | 2.525 | 2.525 | 2.525 | 2.525 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 2.566 | 2.566 | 2.525 | 2.525 | 2,032 | -0.04(-1.45%) |
Mar 15, 2007 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 2.495 | 2.579 | 2.495 | 2.562 | 11,176 | +0.04(+1.73%) |
Mar 13, 2007 | 2.557 | 2.518 | 2.518 | 2.518 | 2,032 | -0.04(-1.51%) |
Mar 12, 2007 | 2.529 | 2.640 | 2.529 | 2.557 | 5,110 | +0.03(+1.05%) |
Mar 09, 2007 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 2.509 | 2.530 | 2.509 | 2.530 | 7,112 | +0.01(+0.55%) |
Mar 07, 2007 | 2.517 | 2.517 | 2.517 | 2.517 | 1,016 | +0.00(+0.00%) |
Mar 06, 2007 | 2.552 | 2.745 | 2.456 | 2.517 | 110,915 | -0.07(-2.59%) |
Mar 05, 2007 | 2.574 | 2.608 | 2.377 | 2.583 | 111,850 | -0.05(-1.76%) |
Mar 02, 2007 | 2.602 | 2.664 | 2.602 | 2.630 | 10,973 | -0.08(-2.84%) |