Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.280 | 2.280 | 2.200 | 2.200 | 12,511 | -0.01(-0.45%) |
May 30, 2007 | 2.270 | 2.370 | 2.200 | 2.210 | 35,333 | -0.04(-1.78%) |
May 29, 2007 | 2.350 | 2.350 | 2.250 | 2.250 | 5,172 | -0.20(-8.16%) |
May 25, 2007 | 2.400 | 2.450 | 2.400 | 2.450 | 9,067 | -0.05(-2.00%) |
May 24, 2007 | 2.500 | 2.500 | 2.500 | 2.500 | 21,000 | +0.00(+0.00%) |
May 23, 2007 | 2.500 | 2.500 | 2.500 | 2.500 | 6,501 | -0.01(-0.40%) |
May 22, 2007 | 2.520 | 2.520 | 2.500 | 2.510 | 12,333 | +0.00(+0.00%) |
May 21, 2007 | 2.550 | 2.550 | 2.500 | 2.510 | 23,238 | +0.00(+0.00%) |
May 18, 2007 | 2.550 | 2.550 | 2.500 | 2.510 | 23,238 | +0.01(+0.40%) |
May 17, 2007 | 2.550 | 2.550 | 2.500 | 2.500 | 17,276 | -0.01(-0.40%) |
May 16, 2007 | 2.500 | 2.550 | 2.450 | 2.510 | 93,067 | -0.04(-1.57%) |
May 15, 2007 | 2.500 | 2.550 | 2.500 | 2.550 | 3,000 | +0.03(+1.19%) |
May 14, 2007 | 2.500 | 2.550 | 2.500 | 2.520 | 22,900 | +0.02(+0.80%) |
May 11, 2007 | 2.690 | 2.690 | 2.500 | 2.500 | 71,196 | -0.19(-7.06%) |
May 10, 2007 | 2.600 | 2.690 | 2.600 | 2.690 | 19,084 | +0.09(+3.46%) |
May 09, 2007 | 2.500 | 2.600 | 2.500 | 2.600 | 14,316 | +0.11(+4.42%) |
May 08, 2007 | 2.500 | 2.590 | 2.490 | 2.490 | 146,756 | -0.01(-0.40%) |
May 07, 2007 | 2.510 | 2.550 | 2.400 | 2.500 | 24,706 | -0.02(-0.79%) |
May 04, 2007 | 2.500 | 2.550 | 2.500 | 2.520 | 4,670 | +0.03(+1.20%) |
May 03, 2007 | 2.440 | 2.490 | 2.400 | 2.490 | 28,200 | +0.05(+2.05%) |
May 02, 2007 | 2.470 | 2.470 | 2.400 | 2.440 | 13,299 | -0.03(-1.21%) |
May 01, 2007 | 2.360 | 2.470 | 2.360 | 2.470 | 5,700 | +0.14(+6.01%) |
Apr 30, 2007 | 2.300 | 2.350 | 2.300 | 2.330 | 6,800 | +0.04(+1.75%) |
Apr 27, 2007 | 2.260 | 2.290 | 2.260 | 2.290 | 10,633 | +0.00(+0.00%) |
Apr 26, 2007 | 2.260 | 2.300 | 2.260 | 2.290 | 9,067 | -0.01(-0.43%) |
Apr 25, 2007 | 2.250 | 2.300 | 2.250 | 2.300 | 41,400 | -0.05(-2.13%) |
Apr 24, 2007 | 2.350 | 2.380 | 2.250 | 2.350 | 11,845 | +0.00(+0.00%) |
Apr 23, 2007 | 2.350 | 2.350 | 2.350 | 2.350 | 9,512 | +0.02(+0.86%) |
Apr 20, 2007 | 2.300 | 2.330 | 2.300 | 2.330 | 9,021 | +0.03(+1.30%) |
Apr 19, 2007 | 2.210 | 2.300 | 2.210 | 2.300 | 6,467 | +0.05(+2.22%) |
Apr 18, 2007 | 2.250 | 2.250 | 2.210 | 2.250 | 7,050 | +0.00(+0.00%) |
Apr 17, 2007 | 2.250 | 2.300 | 2.210 | 2.250 | 28,536 | +0.00(+0.00%) |
Apr 16, 2007 | 2.350 | 2.350 | 2.250 | 2.250 | 26,615 | -0.05(-2.17%) |
Apr 13, 2007 | 2.300 | 2.470 | 2.260 | 2.300 | 69,798 | +0.00(+0.00%) |
Apr 12, 2007 | 2.300 | 2.330 | 2.290 | 2.300 | 52,450 | +0.00(+0.00%) |
Apr 11, 2007 | 2.300 | 2.300 | 2.210 | 2.300 | 84,806 | +0.00(+0.00%) |
Apr 10, 2007 | 2.400 | 2.400 | 2.300 | 2.300 | 50,820 | -0.05(-2.13%) |
Apr 09, 2007 | 2.410 | 2.500 | 2.350 | 2.350 | 19,465 | -0.12(-4.86%) |
Apr 05, 2007 | 2.500 | 2.500 | 2.420 | 2.470 | 20,750 | +0.04(+1.65%) |
Apr 04, 2007 | 2.500 | 2.500 | 2.430 | 2.430 | 11,400 | -0.03(-1.22%) |
Apr 03, 2007 | 2.450 | 2.500 | 2.450 | 2.460 | 16,333 | -0.04(-1.60%) |
Apr 02, 2007 | 2.500 | 2.500 | 2.480 | 2.500 | 13,625 | +0.00(+0.00%) |
Mar 30, 2007 | 2.490 | 2.500 | 2.480 | 2.500 | 18,630 | +0.02(+0.81%) |
Mar 29, 2007 | 2.490 | 2.490 | 2.450 | 2.480 | 139,060 | +0.01(+0.40%) |
Mar 28, 2007 | 2.330 | 2.500 | 2.330 | 2.470 | 65,900 | +0.07(+2.92%) |
Mar 27, 2007 | 2.400 | 2.450 | 2.400 | 2.400 | 19,100 | +0.00(+0.00%) |
Mar 26, 2007 | 2.350 | 2.400 | 2.350 | 2.400 | 30,277 | +0.00(+0.00%) |
Mar 23, 2007 | 2.500 | 2.500 | 2.350 | 2.400 | 125,512 | -0.10(-4.00%) |
Mar 22, 2007 | 2.550 | 2.550 | 2.500 | 2.500 | 23,300 | -0.05(-1.96%) |
Mar 21, 2007 | 2.640 | 2.650 | 2.550 | 2.550 | 27,566 | +0.00(+0.00%) |
Mar 20, 2007 | 2.650 | 2.650 | 2.550 | 2.550 | 14,711 | -0.03(-1.16%) |
Mar 19, 2007 | 2.690 | 2.690 | 2.500 | 2.580 | 192,433 | -0.03(-1.15%) |
Mar 16, 2007 | 2.500 | 2.650 | 2.500 | 2.610 | 37,685 | +0.11(+4.40%) |
Mar 15, 2007 | 2.470 | 2.500 | 2.400 | 2.500 | 44,497 | +0.10(+4.17%) |
Mar 14, 2007 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 2.400 | 2.450 | 2.380 | 2.400 | 35,300 | -0.01(-0.41%) |
Mar 12, 2007 | 2.500 | 2.500 | 2.410 | 2.410 | 15,950 | +0.05(+2.12%) |
Mar 09, 2007 | 2.370 | 2.540 | 2.360 | 2.360 | 56,633 | -0.14(-5.60%) |
Mar 08, 2007 | 2.490 | 2.520 | 2.490 | 2.500 | 226,256 | +0.19(+8.23%) |
Mar 07, 2007 | 2.390 | 2.420 | 2.310 | 2.310 | 65,600 | +0.01(+0.43%) |
Mar 06, 2007 | 2.110 | 2.300 | 2.100 | 2.300 | 22,500 | +0.20(+9.52%) |
Mar 05, 2007 | 2.150 | 2.200 | 2.100 | 2.100 | 83,622 | -0.10(-4.55%) |
Mar 02, 2007 | 2.200 | 2.250 | 2.200 | 2.200 | 14,200 | +0.05(+2.33%) |