Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.810 | 3.160 | 2.790 | 2.990 | 240,291 | +0.25(+9.12%) |
May 30, 2007 | 2.950 | 3.000 | 2.580 | 2.740 | 230,087 | -0.25(-8.36%) |
May 29, 2007 | 2.950 | 3.000 | 2.950 | 2.990 | 27,943 | +0.03(+1.01%) |
May 25, 2007 | 3.000 | 3.000 | 2.950 | 2.960 | 52,484 | -0.02(-0.67%) |
May 24, 2007 | 2.980 | 3.020 | 2.950 | 2.980 | 44,319 | -0.02(-0.67%) |
May 23, 2007 | 3.000 | 3.020 | 2.948 | 3.000 | 36,772 | +0.01(+0.33%) |
May 22, 2007 | 3.000 | 3.084 | 2.950 | 2.990 | 58,149 | -0.01(-0.33%) |
May 21, 2007 | 2.990 | 3.090 | 2.970 | 3.000 | 65,366 | +0.03(+1.04%) |
May 18, 2007 | 3.010 | 3.030 | 2.900 | 2.969 | 38,321 | -0.06(-2.01%) |
May 17, 2007 | 2.950 | 3.080 | 2.888 | 3.030 | 32,729 | +0.11(+3.77%) |
May 16, 2007 | 3.050 | 3.090 | 2.800 | 2.920 | 173,462 | -0.16(-5.19%) |
May 15, 2007 | 3.000 | 3.150 | 2.938 | 3.080 | 114,705 | +0.06(+1.99%) |
May 14, 2007 | 3.100 | 3.100 | 2.980 | 3.020 | 129,260 | -0.02(-0.66%) |
May 11, 2007 | 3.020 | 3.100 | 2.970 | 3.040 | 63,910 | +0.05(+1.67%) |
May 10, 2007 | 3.000 | 3.040 | 2.970 | 2.990 | 35,352 | +0.01(+0.34%) |
May 09, 2007 | 3.075 | 3.140 | 2.970 | 2.980 | 82,618 | -0.09(-2.93%) |
May 08, 2007 | 3.100 | 3.100 | 2.980 | 3.070 | 59,983 | -0.02(-0.65%) |
May 07, 2007 | 3.100 | 3.100 | 3.000 | 3.090 | 107,934 | +0.03(+0.98%) |
May 04, 2007 | 3.200 | 3.200 | 3.030 | 3.060 | 124,423 | -0.05(-1.61%) |
May 03, 2007 | 3.280 | 3.320 | 3.040 | 3.110 | 176,981 | -0.11(-3.30%) |
May 02, 2007 | 3.350 | 3.410 | 3.180 | 3.216 | 394,014 | +0.11(+3.41%) |
May 01, 2007 | 3.260 | 3.260 | 3.070 | 3.110 | 139,444 | -0.09(-2.81%) |
Apr 30, 2007 | 3.210 | 3.480 | 3.170 | 3.200 | 366,332 | +0.07(+2.24%) |
Apr 27, 2007 | 2.850 | 3.150 | 2.820 | 3.130 | 267,096 | +0.24(+8.30%) |
Apr 26, 2007 | 2.900 | 2.920 | 2.810 | 2.890 | 116,771 | -0.03(-1.03%) |
Apr 25, 2007 | 2.590 | 2.954 | 2.540 | 2.920 | 209,156 | +0.36(+14.06%) |
Apr 24, 2007 | 2.470 | 2.560 | 2.400 | 2.560 | 95,728 | +0.16(+6.67%) |
Apr 23, 2007 | 2.360 | 2.440 | 2.330 | 2.400 | 32,691 | -0.02(-0.83%) |
Apr 20, 2007 | 2.400 | 2.420 | 2.330 | 2.420 | 44,342 | +0.00(+0.00%) |
Apr 19, 2007 | 2.410 | 2.470 | 2.380 | 2.420 | 15,834 | +0.04(+1.68%) |
Apr 18, 2007 | 2.370 | 2.490 | 2.350 | 2.380 | 39,205 | +0.00(+0.00%) |
Apr 17, 2007 | 2.390 | 2.500 | 2.380 | 2.380 | 26,286 | -0.07(-2.86%) |
Apr 16, 2007 | 2.520 | 2.550 | 2.450 | 2.450 | 17,977 | -0.04(-1.61%) |
Apr 13, 2007 | 2.450 | 2.500 | 2.450 | 2.490 | 25,200 | +0.03(+1.22%) |
Apr 12, 2007 | 2.490 | 2.490 | 2.430 | 2.460 | 30,576 | -0.04(-1.60%) |
Apr 11, 2007 | 2.531 | 2.580 | 2.340 | 2.500 | 47,058 | -0.05(-1.96%) |
Apr 10, 2007 | 2.520 | 2.600 | 2.490 | 2.550 | 57,203 | +0.05(+2.00%) |
Apr 09, 2007 | 2.570 | 2.680 | 2.440 | 2.500 | 85,812 | -0.04(-1.57%) |
Apr 05, 2007 | 2.540 | 2.670 | 2.480 | 2.540 | 21,105 | -0.02(-0.78%) |
Apr 04, 2007 | 2.520 | 2.650 | 2.520 | 2.560 | 56,403 | +0.04(+1.59%) |
Apr 03, 2007 | 2.550 | 2.790 | 2.480 | 2.520 | 29,897 | -0.05(-1.95%) |
Apr 02, 2007 | 2.660 | 2.660 | 2.560 | 2.570 | 27,344 | -0.11(-4.10%) |
Mar 30, 2007 | 2.640 | 2.720 | 2.500 | 2.680 | 29,039 | +0.06(+2.29%) |
Mar 29, 2007 | 2.580 | 2.620 | 2.580 | 2.620 | 15,443 | +0.02(+0.77%) |
Mar 28, 2007 | 2.680 | 2.690 | 2.580 | 2.600 | 47,778 | -0.10(-3.70%) |
Mar 27, 2007 | 2.760 | 2.800 | 2.680 | 2.700 | 28,372 | -0.06(-2.17%) |
Mar 26, 2007 | 2.720 | 2.830 | 2.630 | 2.760 | 70,191 | +0.02(+0.73%) |
Mar 23, 2007 | 2.720 | 2.770 | 2.700 | 2.740 | 34,015 | +0.00(+0.00%) |
Mar 22, 2007 | 2.810 | 2.820 | 2.700 | 2.740 | 25,639 | -0.06(-2.14%) |
Mar 21, 2007 | 2.780 | 2.890 | 2.710 | 2.800 | 41,745 | +0.00(+0.00%) |
Mar 20, 2007 | 2.710 | 2.870 | 2.670 | 2.800 | 43,867 | +0.01(+0.36%) |
Mar 19, 2007 | 2.740 | 2.990 | 2.610 | 2.790 | 125,703 | +0.08(+2.95%) |
Mar 16, 2007 | 2.600 | 2.740 | 2.530 | 2.710 | 25,680 | +0.13(+5.04%) |
Mar 15, 2007 | 2.470 | 2.630 | 2.460 | 2.580 | 54,915 | +0.14(+5.74%) |
Mar 14, 2007 | 2.490 | 2.490 | 2.405 | 2.440 | 56,184 | -0.01(-0.41%) |
Mar 13, 2007 | 2.500 | 2.520 | 2.440 | 2.450 | 17,400 | -0.05(-2.00%) |
Mar 12, 2007 | 2.590 | 2.680 | 2.490 | 2.500 | 51,099 | -0.04(-1.57%) |
Mar 09, 2007 | 2.670 | 2.720 | 2.510 | 2.540 | 27,590 | -0.10(-3.79%) |
Mar 08, 2007 | 2.530 | 2.660 | 2.530 | 2.640 | 34,008 | +0.14(+5.60%) |
Mar 07, 2007 | 2.450 | 2.570 | 2.400 | 2.500 | 77,152 | +0.02(+0.81%) |
Mar 06, 2007 | 2.360 | 2.490 | 2.360 | 2.480 | 13,225 | +0.15(+6.44%) |
Mar 05, 2007 | 2.400 | 2.480 | 2.310 | 2.330 | 27,749 | -0.10(-4.12%) |
Mar 02, 2007 | 2.550 | 2.610 | 2.320 | 2.430 | 50,553 | -0.15(-5.81%) |