Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.133 | 2.136 | 2.133 | 2.136 | 1,151 | +0.01(+0.61%) |
May 30, 2007 | 2.086 | 2.123 | 2.079 | 2.123 | 4,798 | -0.03(-1.21%) |
May 29, 2007 | 2.076 | 2.149 | 2.076 | 2.149 | 1,151 | +0.01(+0.38%) |
May 25, 2007 | 2.037 | 2.149 | 2.037 | 2.141 | 6,357 | +0.05(+2.42%) |
May 24, 2007 | 2.149 | 2.149 | 2.090 | 2.090 | 1,750 | -0.06(-2.73%) |
May 23, 2007 | 2.079 | 2.149 | 2.079 | 2.149 | 3,075 | +0.01(+0.61%) |
May 22, 2007 | 2.050 | 2.136 | 2.050 | 2.136 | 10,902 | +0.05(+2.50%) |
May 21, 2007 | 2.045 | 2.094 | 2.006 | 2.084 | 34,547 | +0.04(+1.91%) |
May 18, 2007 | 2.136 | 2.136 | 2.043 | 2.045 | 5,079 | -0.08(-3.68%) |
May 17, 2007 | 2.120 | 2.123 | 2.120 | 2.123 | 1,535 | -0.01(-0.24%) |
May 16, 2007 | 2.128 | 2.128 | 2.128 | 2.128 | 0 | +0.00(+0.00%) |
May 15, 2007 | 2.131 | 2.131 | 2.086 | 2.128 | 8,718 | +0.02(+1.11%) |
May 14, 2007 | 1.978 | 2.115 | 1.978 | 2.105 | 1,535 | +0.08(+3.86%) |
May 11, 2007 | 2.084 | 2.110 | 2.027 | 2.027 | 204,240 | +0.01(+0.65%) |
May 10, 2007 | 1.904 | 2.014 | 1.904 | 2.014 | 10,046 | +0.05(+2.79%) |
May 09, 2007 | 1.959 | 1.959 | 1.959 | 1.959 | 0 | +0.00(+0.00%) |
May 08, 2007 | 1.875 | 1.959 | 1.875 | 1.959 | 20,346 | +0.03(+1.48%) |
May 07, 2007 | 1.956 | 1.956 | 1.870 | 1.930 | 5,374 | -0.02(-1.20%) |
May 04, 2007 | 1.922 | 1.954 | 1.907 | 1.954 | 3,455 | -0.07(-3.60%) |
May 03, 2007 | 1.928 | 2.027 | 1.928 | 2.027 | 3,455 | +0.01(+0.26%) |
May 02, 2007 | 2.063 | 2.063 | 2.021 | 2.021 | 6,910 | -0.05(-2.39%) |
May 01, 2007 | 2.071 | 2.071 | 2.071 | 2.071 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 2.068 | 2.071 | 2.014 | 2.071 | 4,606 | +0.05(+2.58%) |
Apr 27, 2007 | 2.014 | 2.021 | 2.011 | 2.019 | 3,455 | -0.06(-3.00%) |
Apr 26, 2007 | 2.055 | 2.081 | 2.019 | 2.081 | 5,662 | -0.04(-1.84%) |
Apr 25, 2007 | 2.034 | 2.120 | 2.019 | 2.120 | 56,422 | +0.06(+3.04%) |
Apr 24, 2007 | 2.058 | 2.058 | 2.058 | 2.058 | 767 | +0.00(+0.00%) |
Apr 23, 2007 | 2.031 | 2.058 | 2.021 | 2.058 | 7,083 | -0.01(-0.50%) |
Apr 20, 2007 | 1.980 | 2.071 | 1.980 | 2.068 | 68,791 | +0.06(+2.98%) |
Apr 19, 2007 | 2.042 | 2.042 | 2.008 | 2.008 | 1,919 | +0.02(+0.78%) |
Apr 18, 2007 | 2.019 | 2.019 | 1.993 | 1.993 | 8,941 | -0.04(-1.80%) |
Apr 17, 2007 | 2.019 | 2.029 | 2.019 | 2.029 | 7,754 | -0.01(-0.51%) |
Apr 16, 2007 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 2.040 | 2.068 | 2.040 | 2.040 | 1,535 | -0.01(-0.25%) |
Apr 12, 2007 | 2.066 | 2.066 | 2.042 | 2.045 | 6,142 | +0.01(+0.37%) |
Apr 11, 2007 | 2.032 | 2.037 | 2.032 | 2.037 | 4,887 | -0.01(-0.72%) |
Apr 10, 2007 | 2.045 | 2.052 | 2.045 | 2.052 | 1,646 | +0.01(+0.33%) |
Apr 09, 2007 | 2.045 | 2.045 | 2.045 | 2.045 | 760 | -0.03(-1.60%) |
Apr 05, 2007 | 2.058 | 2.079 | 2.032 | 2.079 | 9,252 | -0.03(-1.36%) |
Apr 04, 2007 | 2.107 | 2.107 | 2.105 | 2.107 | 1,151 | +0.04(+2.15%) |
Apr 03, 2007 | 2.073 | 2.079 | 2.063 | 2.063 | 4,507 | +0.03(+1.41%) |
Apr 02, 2007 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 2.118 | 2.118 | 2.034 | 2.034 | 7,605 | -0.06(-2.98%) |
Mar 29, 2007 | 2.055 | 2.097 | 2.055 | 2.097 | 767 | +0.04(+1.90%) |
Mar 28, 2007 | 2.079 | 2.079 | 2.021 | 2.058 | 18,630 | -0.04(-2.11%) |
Mar 27, 2007 | 2.032 | 2.128 | 2.032 | 2.102 | 21,805 | +0.07(+3.46%) |
Mar 26, 2007 | 2.110 | 2.110 | 2.032 | 2.032 | 1,919 | -0.02(-0.76%) |
Mar 23, 2007 | 2.047 | 2.133 | 2.047 | 2.047 | 7,751 | -0.04(-1.87%) |
Mar 22, 2007 | 2.068 | 2.086 | 2.068 | 2.086 | 2,495 | +0.05(+2.69%) |
Mar 21, 2007 | 2.042 | 2.042 | 2.032 | 2.032 | 19,149 | -0.02(-1.14%) |
Mar 20, 2007 | 2.081 | 2.084 | 2.055 | 2.055 | 12,668 | -0.02(-1.13%) |
Mar 19, 2007 | 2.047 | 2.079 | 2.019 | 2.079 | 116,676 | +0.06(+2.97%) |
Mar 16, 2007 | 2.011 | 2.045 | 2.006 | 2.019 | 5,889 | +0.00(+0.00%) |
Mar 15, 2007 | 1.990 | 2.053 | 1.990 | 2.019 | 7,294 | +0.04(+1.97%) |
Mar 14, 2007 | 1.954 | 1.990 | 1.954 | 1.980 | 12,807 | +0.03(+1.33%) |
Mar 13, 2007 | 2.029 | 2.029 | 1.954 | 1.954 | 39,426 | -0.07(-3.35%) |
Mar 12, 2007 | 2.055 | 2.058 | 2.001 | 2.021 | 11,371 | +0.02(+0.78%) |
Mar 09, 2007 | 2.011 | 2.011 | 2.006 | 2.006 | 3,681 | -0.05(-2.28%) |
Mar 08, 2007 | 2.235 | 2.235 | 1.995 | 2.053 | 7,294 | +0.05(+2.60%) |
Mar 07, 2007 | 1.993 | 2.032 | 1.993 | 2.001 | 10,211 | -0.01(-0.26%) |
Mar 06, 2007 | 2.029 | 2.032 | 2.006 | 2.006 | 2,111 | -0.02(-1.03%) |
Mar 05, 2007 | 2.027 | 2.027 | 2.027 | 2.027 | 487 | +0.03(+1.70%) |
Mar 02, 2007 | 1.993 | 1.993 | 1.993 | 1.993 | 1,919 | -0.00(-0.13%) |