Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.009 | 3.017 | 2.946 | 2.946 | 346,431 | -0.05(-1.54%) |
Jun 28, 2007 | 3.047 | 3.057 | 2.990 | 2.992 | 241,305 | -0.05(-1.59%) |
Jun 27, 2007 | 2.975 | 3.047 | 2.975 | 3.040 | 225,425 | +0.07(+2.19%) |
Jun 26, 2007 | 3.032 | 3.032 | 2.952 | 2.975 | 762,561 | -0.03(-0.98%) |
Jun 25, 2007 | 2.990 | 3.072 | 2.973 | 3.005 | 1,071,540 | +0.05(+1.85%) |
Jun 22, 2007 | 3.034 | 3.059 | 2.950 | 2.950 | 8,686,560 | -0.08(-2.70%) |
Jun 21, 2007 | 3.116 | 3.120 | 3.023 | 3.032 | 359,208 | -0.08(-2.63%) |
Jun 20, 2007 | 3.143 | 3.147 | 3.078 | 3.114 | 299,785 | +0.01(+0.34%) |
Jun 19, 2007 | 3.145 | 3.158 | 3.053 | 3.103 | 264,040 | -0.04(-1.33%) |
Jun 18, 2007 | 3.143 | 3.158 | 3.143 | 3.145 | 100,563 | -0.00(-0.07%) |
Jun 15, 2007 | 3.105 | 3.158 | 3.105 | 3.147 | 114,385 | +0.03(+1.08%) |
Jun 14, 2007 | 3.158 | 3.168 | 3.088 | 3.114 | 375,565 | -0.04(-1.26%) |
Jun 13, 2007 | 3.147 | 3.158 | 3.120 | 3.154 | 865,040 | +0.02(+0.53%) |
Jun 12, 2007 | 3.147 | 3.149 | 3.084 | 3.137 | 474,223 | -0.01(-0.33%) |
Jun 11, 2007 | 3.137 | 3.158 | 3.137 | 3.147 | 235,005 | +0.01(+0.33%) |
Jun 08, 2007 | 3.147 | 3.160 | 3.120 | 3.137 | 570,884 | -0.01(-0.33%) |
Jun 07, 2007 | 3.160 | 3.160 | 3.124 | 3.147 | 1,104,936 | +0.00(+0.13%) |
Jun 06, 2007 | 3.091 | 3.160 | 3.084 | 3.143 | 627,090 | +0.01(+0.40%) |
Jun 05, 2007 | 3.147 | 3.151 | 3.112 | 3.130 | 235,553 | -0.01(-0.20%) |
Jun 04, 2007 | 3.139 | 3.168 | 3.124 | 3.137 | 358,103 | +0.00(+0.00%) |
Jun 01, 2007 | 3.141 | 3.183 | 3.118 | 3.137 | 443,496 | -0.00(-0.13%) |
May 31, 2007 | 3.142 | 3.166 | 3.105 | 3.141 | 492,777 | +0.00(+0.14%) |
May 30, 2007 | 3.074 | 3.147 | 3.053 | 3.137 | 1,195,529 | +0.09(+3.10%) |
May 29, 2007 | 3.021 | 3.061 | 3.021 | 3.042 | 120,938 | +0.02(+0.69%) |
May 25, 2007 | 3.011 | 3.043 | 3.011 | 3.021 | 47,074 | -0.02(-0.62%) |
May 24, 2007 | 3.042 | 3.061 | 3.011 | 3.040 | 103,456 | +0.02(+0.62%) |
May 23, 2007 | 3.051 | 3.082 | 3.021 | 3.021 | 442,519 | -0.03(-1.03%) |
May 22, 2007 | 3.042 | 3.084 | 3.042 | 3.053 | 222,031 | +0.03(+0.90%) |
May 21, 2007 | 3.057 | 3.086 | 3.021 | 3.026 | 254,960 | -0.03(-1.03%) |
May 18, 2007 | 3.059 | 3.095 | 3.040 | 3.057 | 134,779 | +0.02(+0.55%) |
May 17, 2007 | 3.095 | 3.095 | 3.026 | 3.040 | 353,561 | -0.05(-1.76%) |
May 16, 2007 | 3.124 | 3.126 | 3.070 | 3.095 | 1,162,305 | -0.01(-0.27%) |
May 15, 2007 | 3.130 | 3.133 | 3.103 | 3.103 | 573,505 | -0.01(-0.41%) |
May 14, 2007 | 3.114 | 3.126 | 3.103 | 3.116 | 142,715 | -0.01(-0.32%) |
May 11, 2007 | 3.105 | 3.126 | 3.095 | 3.126 | 204,130 | -0.00(-0.07%) |
May 10, 2007 | 3.126 | 3.133 | 3.099 | 3.128 | 219,810 | +0.00(+0.13%) |
May 09, 2007 | 3.126 | 3.135 | 3.063 | 3.124 | 428,378 | +0.02(+0.68%) |
May 08, 2007 | 3.135 | 3.147 | 3.099 | 3.103 | 169,138 | -0.02(-0.60%) |
May 07, 2007 | 3.126 | 3.145 | 3.114 | 3.122 | 438,439 | -0.00(-0.13%) |
May 04, 2007 | 3.126 | 3.145 | 3.126 | 3.126 | 204,902 | +0.00(+0.00%) |
May 03, 2007 | 3.147 | 3.158 | 3.105 | 3.126 | 1,291,618 | -0.03(-0.80%) |
May 02, 2007 | 3.151 | 3.162 | 3.128 | 3.151 | 935,731 | +0.00(+0.13%) |
May 01, 2007 | 3.143 | 3.189 | 3.137 | 3.147 | 5,016,608 | +0.00(+0.13%) |
Apr 30, 2007 | 3.120 | 3.147 | 3.120 | 3.143 | 1,373,408 | +0.01(+0.47%) |
Apr 27, 2007 | 3.147 | 3.147 | 3.118 | 3.128 | 468,952 | -0.01(-0.20%) |
Apr 26, 2007 | 3.143 | 3.145 | 3.109 | 3.135 | 695,392 | +0.01(+0.27%) |
Apr 25, 2007 | 3.126 | 3.147 | 3.105 | 3.126 | 1,484,624 | -0.02(-0.67%) |
Apr 24, 2007 | 3.122 | 3.147 | 3.074 | 3.147 | 1,139,985 | +0.04(+1.15%) |
Apr 23, 2007 | 3.137 | 3.137 | 3.061 | 3.112 | 851,724 | +0.01(+0.41%) |
Apr 20, 2007 | 3.011 | 3.137 | 3.011 | 3.099 | 11,205,769 | +0.08(+2.57%) |
Apr 19, 2007 | 2.937 | 3.063 | 2.937 | 3.021 | 41,122,044 | +2.99(+9500.00%) |
Apr 17, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0 | +0.00(+0.00%) |