Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1.988 | 2.075 | 1.988 | 2.047 | 2,004,176 | +0.06(+3.02%) |
Jun 28, 2007 | 2.000 | 2.062 | 1.968 | 1.988 | 1,359,544 | -0.03(-1.73%) |
Jun 27, 2007 | 2.055 | 2.087 | 1.990 | 2.022 | 1,493,312 | -0.05(-2.29%) |
Jun 26, 2007 | 2.035 | 2.080 | 1.930 | 2.070 | 1,549,408 | +0.04(+1.85%) |
Jun 25, 2007 | 1.948 | 2.050 | 1.938 | 2.033 | 1,778,704 | +0.08(+3.83%) |
Jun 22, 2007 | 1.935 | 1.988 | 1.885 | 1.958 | 7,961,628 | +0.03(+1.69%) |
Jun 21, 2007 | 1.897 | 1.933 | 1.830 | 1.925 | 1,112,008 | +0.06(+3.36%) |
Jun 20, 2007 | 1.722 | 1.895 | 1.712 | 1.863 | 1,982,000 | +0.15(+8.76%) |
Jun 19, 2007 | 1.675 | 1.722 | 1.657 | 1.712 | 428,800 | +0.03(+1.78%) |
Jun 18, 2007 | 1.705 | 1.715 | 1.675 | 1.683 | 405,200 | -0.02(-1.32%) |
Jun 15, 2007 | 1.725 | 1.725 | 1.688 | 1.705 | 921,600 | +0.01(+0.74%) |
Jun 14, 2007 | 1.645 | 1.698 | 1.633 | 1.692 | 556,400 | +0.05(+3.36%) |
Jun 13, 2007 | 1.663 | 1.663 | 1.605 | 1.637 | 646,000 | -0.02(-1.06%) |
Jun 12, 2007 | 1.635 | 1.683 | 1.603 | 1.655 | 734,800 | +0.02(+0.91%) |
Jun 11, 2007 | 1.633 | 1.663 | 1.613 | 1.640 | 557,828 | +0.00(+0.31%) |
Jun 08, 2007 | 1.623 | 1.690 | 1.600 | 1.635 | 835,628 | -0.02(-1.21%) |
Jun 07, 2007 | 1.637 | 1.657 | 1.627 | 1.655 | 840,452 | +0.01(+0.76%) |
Jun 06, 2007 | 1.613 | 1.663 | 1.603 | 1.643 | 918,936 | +0.00(+0.00%) |
Jun 05, 2007 | 1.653 | 1.663 | 1.615 | 1.643 | 968,560 | +0.00(+0.15%) |
Jun 04, 2007 | 1.620 | 1.655 | 1.610 | 1.640 | 1,312,872 | +0.02(+1.08%) |
Jun 01, 2007 | 1.775 | 1.785 | 1.613 | 1.623 | 3,580,512 | -0.02(-1.07%) |
May 31, 2007 | 1.675 | 1.688 | 1.595 | 1.640 | 2,040,256 | -0.04(-2.09%) |
May 30, 2007 | 1.738 | 1.752 | 1.657 | 1.675 | 935,952 | -0.08(-4.56%) |
May 29, 2007 | 1.808 | 1.823 | 1.745 | 1.755 | 479,864 | -0.04(-2.36%) |
May 25, 2007 | 1.788 | 1.850 | 1.765 | 1.798 | 448,816 | +0.02(+1.13%) |
May 24, 2007 | 1.820 | 1.823 | 1.725 | 1.778 | 791,544 | -0.05(-2.74%) |
May 23, 2007 | 1.820 | 1.843 | 1.768 | 1.827 | 523,136 | +0.01(+0.41%) |
May 22, 2007 | 1.775 | 1.835 | 1.775 | 1.820 | 468,756 | +0.05(+2.54%) |
May 21, 2007 | 1.718 | 1.827 | 1.718 | 1.775 | 885,972 | +0.06(+3.35%) |
May 18, 2007 | 1.735 | 1.752 | 1.708 | 1.718 | 996,508 | -0.01(-0.58%) |
May 17, 2007 | 1.788 | 1.788 | 1.725 | 1.728 | 850,608 | -0.06(-3.36%) |
May 16, 2007 | 1.810 | 1.851 | 1.752 | 1.788 | 457,948 | -0.01(-0.69%) |
May 15, 2007 | 1.860 | 1.887 | 1.800 | 1.800 | 623,700 | -0.07(-3.61%) |
May 14, 2007 | 1.900 | 1.933 | 1.853 | 1.867 | 347,760 | -0.04(-2.10%) |
May 11, 2007 | 1.945 | 1.978 | 1.873 | 1.907 | 845,448 | -0.03(-1.29%) |
May 10, 2007 | 1.837 | 1.950 | 1.835 | 1.933 | 1,545,868 | +0.05(+2.66%) |
May 09, 2007 | 1.825 | 1.893 | 1.825 | 1.883 | 516,472 | +0.03(+1.76%) |
May 08, 2007 | 1.887 | 1.913 | 1.802 | 1.850 | 1,172,760 | -0.03(-1.60%) |
May 07, 2007 | 1.840 | 1.890 | 1.840 | 1.880 | 614,168 | +0.03(+1.90%) |
May 04, 2007 | 1.875 | 1.875 | 1.780 | 1.845 | 1,063,696 | -0.02(-1.20%) |
May 03, 2007 | 1.923 | 1.927 | 1.847 | 1.867 | 771,792 | -0.06(-2.99%) |
May 02, 2007 | 1.940 | 1.952 | 1.903 | 1.925 | 1,486,712 | -0.00(-0.26%) |
May 01, 2007 | 1.992 | 1.992 | 1.913 | 1.930 | 2,030,508 | -0.06(-3.14%) |
Apr 30, 2007 | 2.055 | 2.070 | 1.986 | 1.992 | 923,236 | -0.05(-2.45%) |
Apr 27, 2007 | 2.033 | 2.075 | 2.030 | 2.042 | 620,144 | -0.02(-1.09%) |
Apr 26, 2007 | 2.042 | 2.070 | 1.990 | 2.065 | 639,216 | +0.02(+1.23%) |
Apr 25, 2007 | 2.000 | 2.085 | 2.000 | 2.040 | 2,288,236 | +0.04(+2.26%) |
Apr 24, 2007 | 2.050 | 2.070 | 1.975 | 1.995 | 1,456,224 | -0.04(-2.09%) |
Apr 23, 2007 | 2.050 | 2.062 | 1.982 | 2.038 | 741,008 | -0.02(-1.21%) |
Apr 20, 2007 | 2.018 | 2.083 | 1.972 | 2.062 | 657,132 | +0.08(+3.90%) |
Apr 19, 2007 | 2.065 | 2.083 | 1.980 | 1.985 | 658,060 | -0.08(-3.76%) |
Apr 18, 2007 | 2.085 | 2.090 | 2.050 | 2.062 | 513,452 | -0.02(-1.20%) |
Apr 17, 2007 | 2.098 | 2.127 | 2.062 | 2.087 | 840,848 | +0.00(+0.00%) |
Apr 16, 2007 | 2.060 | 2.105 | 2.000 | 2.087 | 1,026,128 | +0.04(+2.20%) |
Apr 13, 2007 | 2.118 | 2.120 | 2.027 | 2.042 | 779,724 | -0.06(-2.85%) |
Apr 12, 2007 | 2.078 | 2.147 | 2.078 | 2.103 | 784,132 | +0.02(+1.20%) |
Apr 11, 2007 | 2.172 | 2.172 | 2.058 | 2.078 | 784,528 | -0.09(-4.15%) |
Apr 10, 2007 | 2.212 | 2.265 | 2.130 | 2.167 | 972,920 | -0.04(-1.81%) |
Apr 09, 2007 | 1.950 | 2.285 | 1.950 | 2.208 | 3,774,664 | +0.30(+15.58%) |
Apr 05, 2007 | 1.913 | 1.927 | 1.887 | 1.910 | 305,452 | -0.01(-0.26%) |
Apr 04, 2007 | 1.968 | 1.968 | 1.911 | 1.915 | 291,608 | -0.06(-2.92%) |
Apr 03, 2007 | 1.935 | 1.985 | 1.913 | 1.972 | 835,768 | +0.04(+2.20%) |