Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.042 | 3.071 | 3.026 | 3.071 | 107,555 | +0.08(+2.68%) |
May 30, 2007 | 2.971 | 2.994 | 2.960 | 2.991 | 307,301 | -0.04(-1.18%) |
May 29, 2007 | 3.025 | 3.033 | 3.025 | 3.026 | 145,968 | +0.04(+1.51%) |
May 25, 2007 | 2.991 | 3.005 | 2.964 | 2.981 | 76,825 | +0.05(+1.57%) |
May 24, 2007 | 3.050 | 3.065 | 2.916 | 2.935 | 496,804 | -0.14(-4.53%) |
May 23, 2007 | 3.152 | 3.156 | 3.075 | 3.075 | 176,698 | -0.10(-3.07%) |
May 22, 2007 | 3.141 | 3.199 | 3.137 | 3.172 | 163,894 | +0.06(+2.01%) |
May 21, 2007 | 3.138 | 3.207 | 3.106 | 3.110 | 197,185 | -0.02(-0.56%) |
May 18, 2007 | 3.165 | 3.165 | 3.090 | 3.127 | 84,507 | +0.02(+0.69%) |
May 17, 2007 | 3.144 | 3.144 | 3.106 | 3.106 | 71,703 | -0.04(-1.16%) |
May 16, 2007 | 3.123 | 3.142 | 3.076 | 3.142 | 102,433 | +0.01(+0.31%) |
May 15, 2007 | 3.182 | 3.206 | 3.127 | 3.132 | 258,645 | -0.07(-2.27%) |
May 14, 2007 | 3.268 | 3.275 | 3.186 | 3.205 | 233,036 | -0.04(-1.22%) |
May 11, 2007 | 3.203 | 3.244 | 3.177 | 3.244 | 348,275 | +0.09(+2.69%) |
May 10, 2007 | 3.250 | 3.282 | 3.129 | 3.159 | 363,640 | -0.11(-3.38%) |
May 09, 2007 | 3.154 | 3.272 | 3.154 | 3.270 | 125,481 | +0.12(+3.96%) |
May 08, 2007 | 3.112 | 3.145 | 3.089 | 3.145 | 17,925 | +0.00(+0.02%) |
May 07, 2007 | 3.166 | 3.178 | 3.144 | 3.144 | 61,460 | -0.01(-0.45%) |
May 04, 2007 | 3.135 | 3.169 | 3.117 | 3.158 | 74,264 | +0.06(+1.79%) |
May 03, 2007 | 3.135 | 3.159 | 3.103 | 3.103 | 230,476 | +0.01(+0.37%) |
May 02, 2007 | 3.070 | 3.122 | 3.068 | 3.092 | 256,084 | +0.03(+1.10%) |
May 01, 2007 | 3.019 | 3.058 | 2.960 | 3.058 | 117,798 | +0.03(+1.05%) |
Apr 30, 2007 | 3.069 | 3.097 | 3.026 | 3.026 | 460,952 | -0.08(-2.64%) |
Apr 27, 2007 | 3.145 | 3.157 | 3.085 | 3.108 | 253,523 | -0.06(-1.97%) |
Apr 26, 2007 | 3.183 | 3.199 | 3.148 | 3.171 | 389,248 | -0.03(-1.04%) |
Apr 25, 2007 | 3.144 | 3.204 | 3.118 | 3.204 | 212,550 | +0.08(+2.50%) |
Apr 24, 2007 | 3.099 | 3.163 | 3.062 | 3.126 | 565,946 | +0.14(+4.59%) |
Apr 23, 2007 | 3.007 | 3.007 | 2.978 | 2.989 | 69,142 | -0.04(-1.39%) |
Apr 20, 2007 | 3.076 | 3.076 | 2.985 | 3.031 | 89,629 | +0.02(+0.83%) |
Apr 19, 2007 | 2.894 | 3.034 | 2.890 | 3.006 | 256,084 | +0.07(+2.37%) |
Apr 18, 2007 | 2.895 | 2.959 | 2.889 | 2.937 | 289,375 | +0.12(+4.16%) |
Apr 17, 2007 | 2.808 | 2.824 | 2.806 | 2.819 | 194,624 | +0.04(+1.28%) |
Apr 16, 2007 | 2.778 | 2.807 | 2.778 | 2.784 | 151,089 | +0.03(+1.01%) |
Apr 13, 2007 | 2.747 | 2.756 | 2.747 | 2.756 | 61,460 | -0.02(-0.69%) |
Apr 12, 2007 | 2.726 | 2.775 | 2.726 | 2.775 | 28,169 | +0.04(+1.38%) |
Apr 11, 2007 | 2.791 | 2.791 | 2.732 | 2.737 | 274,010 | -0.05(-1.70%) |
Apr 10, 2007 | 2.723 | 2.785 | 2.723 | 2.785 | 69,142 | +0.06(+2.38%) |
Apr 09, 2007 | 2.727 | 2.739 | 2.702 | 2.720 | 56,338 | +0.02(+0.72%) |
Apr 05, 2007 | 2.694 | 2.700 | 2.687 | 2.700 | 76,825 | +0.03(+1.24%) |
Apr 04, 2007 | 2.651 | 2.669 | 2.651 | 2.667 | 66,581 | +0.04(+1.41%) |
Apr 03, 2007 | 2.593 | 2.632 | 2.593 | 2.630 | 58,899 | +0.05(+2.09%) |
Apr 02, 2007 | 2.601 | 2.601 | 2.529 | 2.576 | 69,142 | -0.01(-0.53%) |
Mar 30, 2007 | 2.614 | 2.614 | 2.573 | 2.590 | 501,925 | +0.02(+0.70%) |
Mar 29, 2007 | 2.652 | 2.652 | 2.526 | 2.572 | 409,735 | -0.04(-1.50%) |
Mar 28, 2007 | 2.648 | 2.653 | 2.610 | 2.611 | 1,098,602 | -0.08(-3.05%) |
Mar 27, 2007 | 2.704 | 2.708 | 2.687 | 2.693 | 43,534 | -0.01(-0.48%) |
Mar 26, 2007 | 2.717 | 2.717 | 2.658 | 2.706 | 53,777 | -0.02(-0.73%) |
Mar 23, 2007 | 2.701 | 2.726 | 2.701 | 2.726 | 61,460 | +0.03(+1.26%) |
Mar 22, 2007 | 2.715 | 2.716 | 2.692 | 2.692 | 179,259 | -0.04(-1.60%) |
Mar 21, 2007 | 2.655 | 2.766 | 2.647 | 2.735 | 240,719 | +0.09(+3.32%) |
Mar 20, 2007 | 2.622 | 2.650 | 2.622 | 2.648 | 15,365 | +0.03(+1.04%) |
Mar 19, 2007 | 2.660 | 2.660 | 2.620 | 2.620 | 102,433 | -0.02(-0.80%) |
Mar 16, 2007 | 2.628 | 2.653 | 2.628 | 2.641 | 632,528 | -0.03(-1.23%) |
Mar 15, 2007 | 2.692 | 2.692 | 2.650 | 2.674 | 647,894 | +0.01(+0.45%) |
Mar 14, 2007 | 2.655 | 2.677 | 2.610 | 2.662 | 537,777 | +0.00(+0.01%) |
Mar 13, 2007 | 2.742 | 2.742 | 2.659 | 2.662 | 266,327 | -0.11(-3.81%) |
Mar 12, 2007 | 2.761 | 2.786 | 2.758 | 2.767 | 51,216 | +0.05(+1.96%) |
Mar 09, 2007 | 2.753 | 2.769 | 2.676 | 2.714 | 89,629 | +0.02(+0.81%) |
Mar 08, 2007 | 2.677 | 2.714 | 2.677 | 2.692 | 176,698 | +0.07(+2.57%) |
Mar 07, 2007 | 2.656 | 2.656 | 2.625 | 2.625 | 363,640 | -0.04(-1.37%) |
Mar 06, 2007 | 2.641 | 2.672 | 2.618 | 2.661 | 281,693 | +0.10(+3.77%) |
Mar 05, 2007 | 2.625 | 2.648 | 2.564 | 2.564 | 107,555 | -0.06(-2.13%) |
Mar 02, 2007 | 2.695 | 2.695 | 2.616 | 2.620 | 550,581 | -0.09(-3.43%) |