Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.630 | 2.630 | 2.550 | 2.600 | 160,589 | -0.02(-0.76%) |
May 30, 2007 | 2.540 | 2.620 | 2.520 | 2.620 | 143,197 | +0.06(+2.34%) |
May 29, 2007 | 2.630 | 2.630 | 2.540 | 2.560 | 133,858 | +0.02(+0.79%) |
May 25, 2007 | 2.530 | 2.600 | 2.520 | 2.540 | 202,358 | +0.05(+2.01%) |
May 24, 2007 | 2.690 | 2.690 | 2.470 | 2.490 | 567,429 | -0.17(-6.39%) |
May 23, 2007 | 2.710 | 2.730 | 2.660 | 2.660 | 330,773 | +0.00(+0.00%) |
May 22, 2007 | 2.650 | 2.690 | 2.580 | 2.660 | 967,596 | +0.07(+2.70%) |
May 21, 2007 | 2.540 | 2.640 | 2.540 | 2.590 | 611,067 | +0.00(+0.00%) |
May 18, 2007 | 2.540 | 2.640 | 2.540 | 2.590 | 611,067 | +0.05(+1.97%) |
May 17, 2007 | 2.530 | 2.570 | 2.470 | 2.540 | 506,375 | +0.01(+0.40%) |
May 16, 2007 | 2.430 | 2.560 | 2.420 | 2.530 | 962,625 | +0.06(+2.43%) |
May 15, 2007 | 2.640 | 2.700 | 2.430 | 2.470 | 1,058,843 | -0.16(-6.08%) |
May 14, 2007 | 2.710 | 2.720 | 2.610 | 2.630 | 465,683 | -0.11(-4.01%) |
May 11, 2007 | 2.770 | 2.800 | 2.670 | 2.740 | 739,056 | -0.06(-2.14%) |
May 10, 2007 | 2.860 | 2.880 | 2.780 | 2.800 | 616,881 | -0.08(-2.78%) |
May 09, 2007 | 2.900 | 2.900 | 2.750 | 2.880 | 1,200,667 | -0.06(-2.04%) |
May 08, 2007 | 3.060 | 3.070 | 2.910 | 2.940 | 913,313 | -0.13(-4.23%) |
May 07, 2007 | 3.160 | 3.160 | 3.060 | 3.070 | 509,646 | -0.07(-2.23%) |
May 04, 2007 | 3.120 | 3.180 | 3.110 | 3.140 | 553,080 | +0.01(+0.32%) |
May 03, 2007 | 3.120 | 3.150 | 3.070 | 3.130 | 460,738 | +0.01(+0.32%) |
May 02, 2007 | 3.120 | 3.210 | 3.100 | 3.120 | 1,134,523 | +0.05(+1.63%) |
May 01, 2007 | 3.080 | 3.120 | 2.980 | 3.070 | 505,078 | -0.01(-0.32%) |
Apr 30, 2007 | 3.220 | 3.230 | 3.060 | 3.080 | 783,431 | -0.09(-2.84%) |
Apr 27, 2007 | 3.150 | 3.190 | 3.120 | 3.170 | 283,917 | -0.02(-0.63%) |
Apr 26, 2007 | 3.180 | 3.200 | 3.090 | 3.190 | 668,723 | -0.01(-0.31%) |
Apr 25, 2007 | 3.230 | 3.250 | 3.150 | 3.200 | 579,468 | -0.01(-0.31%) |
Apr 24, 2007 | 3.320 | 3.430 | 3.200 | 3.210 | 659,019 | -0.09(-2.73%) |
Apr 23, 2007 | 3.200 | 3.360 | 3.180 | 3.300 | 1,476,098 | +0.14(+4.43%) |
Apr 20, 2007 | 3.070 | 3.210 | 3.050 | 3.160 | 687,514 | +0.13(+4.29%) |
Apr 19, 2007 | 3.090 | 3.090 | 2.970 | 3.030 | 611,761 | -0.07(-2.26%) |
Apr 18, 2007 | 3.150 | 3.180 | 3.050 | 3.100 | 559,711 | -0.08(-2.52%) |
Apr 17, 2007 | 3.210 | 3.210 | 3.140 | 3.180 | 2,337,397 | -0.03(-0.93%) |
Apr 16, 2007 | 3.050 | 3.250 | 3.030 | 3.210 | 3,502,273 | +0.22(+7.36%) |
Apr 13, 2007 | 3.020 | 3.030 | 2.970 | 2.990 | 463,077 | -0.03(-0.99%) |
Apr 12, 2007 | 2.980 | 3.020 | 2.960 | 3.020 | 792,981 | +0.03(+1.00%) |
Apr 11, 2007 | 2.950 | 3.030 | 2.900 | 2.990 | 616,366 | +0.09(+3.10%) |
Apr 10, 2007 | 3.000 | 3.050 | 2.890 | 2.900 | 1,101,959 | -0.04(-1.36%) |
Apr 09, 2007 | 2.850 | 2.950 | 2.830 | 2.940 | 790,815 | +0.13(+4.63%) |
Apr 05, 2007 | 2.980 | 2.980 | 2.800 | 2.810 | 1,538,889 | -0.15(-5.07%) |
Apr 04, 2007 | 2.850 | 3.050 | 2.760 | 2.960 | 1,979,093 | +0.13(+4.59%) |
Apr 03, 2007 | 2.600 | 2.880 | 2.600 | 2.830 | 1,536,227 | +0.28(+10.98%) |
Apr 02, 2007 | 2.520 | 2.600 | 2.500 | 2.550 | 611,375 | +0.10(+4.08%) |
Mar 30, 2007 | 2.440 | 2.490 | 2.430 | 2.450 | 298,344 | +0.00(+0.00%) |
Mar 29, 2007 | 2.510 | 2.510 | 2.430 | 2.450 | 312,292 | -0.05(-2.00%) |
Mar 28, 2007 | 2.500 | 2.540 | 2.470 | 2.500 | 309,424 | +0.02(+0.81%) |
Mar 27, 2007 | 2.580 | 2.590 | 2.470 | 2.480 | 550,860 | -0.08(-3.13%) |
Mar 26, 2007 | 2.600 | 2.600 | 2.560 | 2.560 | 434,742 | +0.01(+0.39%) |
Mar 23, 2007 | 2.570 | 2.600 | 2.540 | 2.550 | 661,212 | -0.01(-0.39%) |
Mar 22, 2007 | 2.450 | 2.620 | 2.430 | 2.560 | 2,033,084 | +0.16(+6.67%) |
Mar 21, 2007 | 2.310 | 2.440 | 2.310 | 2.400 | 1,343,808 | +0.09(+3.90%) |
Mar 20, 2007 | 2.310 | 2.340 | 2.290 | 2.310 | 604,290 | +0.00(+0.00%) |
Mar 19, 2007 | 2.300 | 2.310 | 2.280 | 2.310 | 613,922 | +0.01(+0.43%) |
Mar 16, 2007 | 2.300 | 2.310 | 2.250 | 2.300 | 141,046 | +0.00(+0.00%) |
Mar 15, 2007 | 2.220 | 2.300 | 2.220 | 2.300 | 443,459 | +0.09(+4.07%) |
Mar 14, 2007 | 2.240 | 2.240 | 2.170 | 2.210 | 195,531 | -0.01(-0.45%) |
Mar 13, 2007 | 2.270 | 2.290 | 2.210 | 2.220 | 147,606 | -0.05(-2.20%) |
Mar 12, 2007 | 2.280 | 2.280 | 2.200 | 2.270 | 182,783 | +0.00(+0.00%) |
Mar 09, 2007 | 2.280 | 2.280 | 2.250 | 2.270 | 128,543 | +0.01(+0.44%) |
Mar 08, 2007 | 2.290 | 2.300 | 2.250 | 2.260 | 714,366 | -0.03(-1.31%) |
Mar 07, 2007 | 2.260 | 2.290 | 2.260 | 2.290 | 710,642 | +0.03(+1.33%) |
Mar 06, 2007 | 2.240 | 2.270 | 2.200 | 2.260 | 348,424 | +0.07(+3.20%) |
Mar 05, 2007 | 2.250 | 2.250 | 2.110 | 2.190 | 205,085 | -0.05(-2.23%) |
Mar 02, 2007 | 2.270 | 2.270 | 2.200 | 2.240 | 136,375 | -0.01(-0.44%) |