Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.000 | 2.000 | 1.910 | 1.948 | 317,251 | -0.02(-1.10%) |
May 30, 2007 | 1.950 | 1.970 | 1.930 | 1.970 | 111,220 | +0.00(+0.00%) |
May 29, 2007 | 1.930 | 2.010 | 1.920 | 1.970 | 171,602 | +0.03(+1.55%) |
May 25, 2007 | 1.920 | 1.990 | 1.910 | 1.940 | 140,139 | +0.02(+1.04%) |
May 24, 2007 | 2.010 | 2.010 | 1.900 | 1.920 | 254,298 | -0.04(-2.04%) |
May 23, 2007 | 2.050 | 2.050 | 1.950 | 1.960 | 315,358 | -0.09(-4.39%) |
May 22, 2007 | 2.030 | 2.070 | 2.000 | 2.050 | 379,071 | +0.05(+2.50%) |
May 21, 2007 | 1.950 | 2.070 | 1.920 | 2.000 | 1,366,543 | +0.05(+2.56%) |
May 18, 2007 | 1.890 | 1.960 | 1.850 | 1.950 | 369,272 | +0.08(+4.28%) |
May 17, 2007 | 1.800 | 1.910 | 1.780 | 1.870 | 359,968 | +0.06(+3.31%) |
May 16, 2007 | 1.860 | 1.870 | 1.760 | 1.810 | 278,712 | -0.05(-2.69%) |
May 15, 2007 | 1.900 | 1.900 | 1.800 | 1.860 | 521,235 | -0.04(-2.11%) |
May 14, 2007 | 1.930 | 1.950 | 1.870 | 1.900 | 309,372 | -0.04(-2.06%) |
May 11, 2007 | 1.810 | 1.950 | 1.800 | 1.940 | 731,834 | +0.08(+4.30%) |
May 10, 2007 | 1.900 | 1.950 | 1.860 | 1.860 | 588,627 | -0.08(-4.12%) |
May 09, 2007 | 1.870 | 1.970 | 1.870 | 1.940 | 864,507 | +0.03(+1.57%) |
May 08, 2007 | 1.750 | 1.930 | 1.725 | 1.910 | 1,471,095 | +0.16(+9.14%) |
May 07, 2007 | 1.700 | 1.750 | 1.684 | 1.750 | 388,144 | +0.05(+2.94%) |
May 04, 2007 | 1.650 | 1.730 | 1.650 | 1.700 | 363,055 | +0.03(+1.80%) |
May 03, 2007 | 1.730 | 1.800 | 1.650 | 1.670 | 409,295 | -0.03(-1.76%) |
May 02, 2007 | 1.740 | 1.740 | 1.690 | 1.700 | 165,546 | -0.02(-1.16%) |
May 01, 2007 | 1.700 | 1.720 | 1.670 | 1.720 | 149,805 | +0.02(+1.18%) |
Apr 30, 2007 | 1.730 | 1.730 | 1.650 | 1.700 | 244,294 | +0.01(+0.59%) |
Apr 27, 2007 | 1.720 | 1.720 | 1.680 | 1.690 | 140,628 | -0.01(-0.59%) |
Apr 26, 2007 | 1.730 | 1.760 | 1.690 | 1.700 | 281,302 | -0.01(-0.58%) |
Apr 25, 2007 | 1.650 | 1.750 | 1.650 | 1.710 | 391,052 | +0.06(+3.64%) |
Apr 24, 2007 | 1.710 | 1.780 | 1.620 | 1.650 | 598,904 | -0.09(-5.17%) |
Apr 23, 2007 | 1.770 | 1.800 | 1.700 | 1.740 | 252,204 | +0.01(+0.58%) |
Apr 20, 2007 | 1.780 | 1.840 | 1.700 | 1.730 | 417,399 | -0.08(-4.42%) |
Apr 19, 2007 | 1.780 | 1.880 | 1.780 | 1.810 | 748,251 | +0.03(+1.69%) |
Apr 18, 2007 | 1.720 | 1.910 | 1.700 | 1.780 | 1,793,894 | +0.06(+3.49%) |
Apr 17, 2007 | 1.600 | 1.720 | 1.600 | 1.720 | 1,617,016 | +0.12(+7.50%) |
Apr 16, 2007 | 1.520 | 1.600 | 1.499 | 1.600 | 476,971 | +0.10(+6.67%) |
Apr 13, 2007 | 1.540 | 1.540 | 1.484 | 1.500 | 147,791 | +0.00(+0.00%) |
Apr 12, 2007 | 1.470 | 1.510 | 1.470 | 1.500 | 113,111 | +0.02(+1.28%) |
Apr 11, 2007 | 1.550 | 1.550 | 1.480 | 1.481 | 153,048 | -0.04(-2.57%) |
Apr 10, 2007 | 1.550 | 1.550 | 1.450 | 1.520 | 410,936 | +0.00(+0.00%) |
Apr 09, 2007 | 1.530 | 1.560 | 1.500 | 1.520 | 104,376 | +0.02(+1.33%) |
Apr 05, 2007 | 1.580 | 1.580 | 1.480 | 1.500 | 287,599 | -0.05(-3.23%) |
Apr 04, 2007 | 1.510 | 1.600 | 1.510 | 1.550 | 431,091 | +0.06(+4.03%) |
Apr 03, 2007 | 1.510 | 1.510 | 1.480 | 1.490 | 92,682 | +0.02(+1.36%) |
Apr 02, 2007 | 1.500 | 1.510 | 1.470 | 1.470 | 97,857 | -0.04(-2.65%) |
Mar 30, 2007 | 1.500 | 1.530 | 1.480 | 1.510 | 174,053 | +0.05(+3.42%) |
Mar 29, 2007 | 1.500 | 1.570 | 1.440 | 1.460 | 414,621 | -0.09(-5.81%) |
Mar 28, 2007 | 1.520 | 1.570 | 1.490 | 1.550 | 656,955 | +0.06(+4.03%) |
Mar 27, 2007 | 1.450 | 1.500 | 1.450 | 1.490 | 102,277 | +0.03(+2.05%) |
Mar 26, 2007 | 1.510 | 1.510 | 1.450 | 1.460 | 124,508 | -0.03(-2.01%) |
Mar 23, 2007 | 1.520 | 1.520 | 1.450 | 1.490 | 153,032 | -0.01(-0.67%) |
Mar 22, 2007 | 1.460 | 1.530 | 1.430 | 1.500 | 407,372 | +0.04(+2.74%) |
Mar 21, 2007 | 1.370 | 1.470 | 1.350 | 1.460 | 322,292 | +0.11(+8.15%) |
Mar 20, 2007 | 1.320 | 1.368 | 1.320 | 1.350 | 65,795 | +0.01(+0.75%) |
Mar 19, 2007 | 1.320 | 1.350 | 1.310 | 1.340 | 162,532 | -0.01(-0.74%) |
Mar 16, 2007 | 1.380 | 1.380 | 1.310 | 1.350 | 88,121 | +0.00(+0.00%) |
Mar 15, 2007 | 1.350 | 1.390 | 1.320 | 1.350 | 118,961 | +0.00(+0.00%) |
Mar 14, 2007 | 1.260 | 1.380 | 1.260 | 1.350 | 372,873 | -0.01(-0.74%) |
Mar 13, 2007 | 1.360 | 1.370 | 1.350 | 1.360 | 191,187 | +0.00(+0.00%) |
Mar 12, 2007 | 1.370 | 1.390 | 1.350 | 1.360 | 123,731 | +0.00(+0.00%) |
Mar 09, 2007 | 1.380 | 1.390 | 1.360 | 1.360 | 46,966 | -0.02(-1.45%) |
Mar 08, 2007 | 1.390 | 1.390 | 1.370 | 1.380 | 68,585 | +0.03(+2.22%) |
Mar 07, 2007 | 1.390 | 1.390 | 1.350 | 1.350 | 54,814 | -0.04(-2.88%) |
Mar 06, 2007 | 1.330 | 1.400 | 1.320 | 1.390 | 220,150 | +0.05(+3.73%) |
Mar 05, 2007 | 1.320 | 1.370 | 1.300 | 1.340 | 238,069 | -0.01(-0.74%) |
Mar 02, 2007 | 1.350 | 1.370 | 1.330 | 1.350 | 154,188 | -0.02(-1.45%) |