Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.461 | 2.480 | 2.458 | 2.466 | 1,097,881 | -0.00(-0.11%) |
May 30, 2007 | 2.442 | 2.469 | 2.442 | 2.469 | 1,568,296 | +0.02(+0.67%) |
May 29, 2007 | 2.453 | 2.464 | 2.436 | 2.453 | 1,172,736 | -0.01(-0.44%) |
May 25, 2007 | 2.428 | 2.464 | 2.415 | 2.464 | 1,235,850 | +0.05(+1.92%) |
May 24, 2007 | 2.442 | 2.450 | 2.406 | 2.417 | 1,210,164 | -0.02(-1.00%) |
May 23, 2007 | 2.434 | 2.442 | 2.428 | 2.442 | 1,850,473 | +0.01(+0.45%) |
May 22, 2007 | 2.439 | 2.439 | 2.423 | 2.431 | 1,306,669 | -0.01(-0.22%) |
May 21, 2007 | 2.434 | 2.439 | 2.431 | 2.436 | 1,400,605 | +0.00(+0.11%) |
May 18, 2007 | 2.428 | 2.442 | 2.420 | 2.434 | 1,252,362 | +0.01(+0.22%) |
May 17, 2007 | 2.428 | 2.431 | 2.417 | 2.428 | 1,117,329 | +0.00(+0.00%) |
May 16, 2007 | 2.425 | 2.431 | 2.412 | 2.428 | 1,676,177 | +0.00(+0.00%) |
May 15, 2007 | 2.428 | 2.431 | 2.404 | 2.428 | 1,283,185 | -0.00(-0.11%) |
May 14, 2007 | 2.428 | 2.434 | 2.415 | 2.431 | 1,166,865 | -0.01(-0.22%) |
May 11, 2007 | 2.436 | 2.436 | 2.409 | 2.436 | 1,650,491 | +0.00(+0.11%) |
May 10, 2007 | 2.450 | 2.450 | 2.401 | 2.434 | 2,115,769 | -0.02(-0.78%) |
May 09, 2007 | 2.453 | 2.461 | 2.434 | 2.453 | 1,762,407 | -0.05(-2.07%) |
May 08, 2007 | 2.485 | 2.505 | 2.472 | 2.505 | 1,900,009 | +0.02(+0.66%) |
May 07, 2007 | 2.469 | 2.488 | 2.466 | 2.488 | 1,782,956 | +0.02(+0.77%) |
May 04, 2007 | 2.447 | 2.469 | 2.447 | 2.469 | 1,067,425 | +0.02(+0.78%) |
May 03, 2007 | 2.445 | 2.458 | 2.439 | 2.450 | 1,485,368 | +0.00(+0.11%) |
May 02, 2007 | 2.417 | 2.447 | 2.417 | 2.447 | 1,220,805 | +0.02(+0.90%) |
May 01, 2007 | 2.412 | 2.425 | 2.406 | 2.425 | 1,248,557 | +0.00(+0.11%) |
Apr 30, 2007 | 2.431 | 2.439 | 2.395 | 2.423 | 1,480,965 | -0.01(-0.34%) |
Apr 27, 2007 | 2.409 | 2.436 | 2.409 | 2.431 | 1,254,931 | +0.00(+0.00%) |
Apr 26, 2007 | 2.425 | 2.434 | 2.412 | 2.431 | 1,381,158 | +0.01(+0.22%) |
Apr 25, 2007 | 2.404 | 2.425 | 2.401 | 2.425 | 1,832,126 | +0.02(+0.68%) |
Apr 24, 2007 | 2.401 | 2.409 | 2.395 | 2.409 | 1,087,607 | +0.00(+0.11%) |
Apr 23, 2007 | 2.398 | 2.406 | 2.390 | 2.406 | 1,154,756 | +0.01(+0.34%) |
Apr 20, 2007 | 2.387 | 2.420 | 2.385 | 2.398 | 1,472,525 | +0.01(+0.46%) |
Apr 19, 2007 | 2.382 | 2.387 | 2.368 | 2.387 | 1,511,421 | +0.00(+0.11%) |
Apr 18, 2007 | 2.366 | 2.387 | 2.363 | 2.385 | 981,561 | +0.01(+0.23%) |
Apr 17, 2007 | 2.379 | 2.385 | 2.371 | 2.379 | 1,572,333 | +0.00(+0.00%) |
Apr 16, 2007 | 2.368 | 2.385 | 2.366 | 2.379 | 1,443,537 | +0.02(+0.81%) |
Apr 13, 2007 | 2.357 | 2.366 | 2.349 | 2.360 | 1,374,920 | +0.00(+0.12%) |
Apr 12, 2007 | 2.333 | 2.357 | 2.333 | 2.357 | 1,392,166 | +0.01(+0.46%) |
Apr 11, 2007 | 2.352 | 2.352 | 2.336 | 2.346 | 1,007,981 | -0.00(-0.12%) |
Apr 10, 2007 | 2.346 | 2.349 | 2.336 | 2.349 | 940,831 | +0.00(+0.12%) |
Apr 09, 2007 | 2.352 | 2.355 | 2.330 | 2.346 | 1,395,468 | -0.00(-0.12%) |
Apr 05, 2007 | 2.336 | 2.352 | 2.336 | 2.349 | 1,062,288 | +0.00(+0.00%) |
Apr 04, 2007 | 2.330 | 2.349 | 2.330 | 2.349 | 1,056,784 | +0.01(+0.58%) |
Apr 03, 2007 | 2.325 | 2.341 | 2.325 | 2.336 | 1,111,091 | +0.01(+0.47%) |
Apr 02, 2007 | 2.314 | 2.330 | 2.311 | 2.325 | 916,613 | +0.01(+0.35%) |
Mar 30, 2007 | 2.327 | 2.330 | 2.300 | 2.316 | 1,106,320 | -0.01(-0.35%) |
Mar 29, 2007 | 2.344 | 2.352 | 2.314 | 2.325 | 1,418,585 | -0.02(-0.81%) |
Mar 28, 2007 | 2.368 | 2.368 | 2.319 | 2.344 | 1,221,172 | -0.02(-1.04%) |
Mar 27, 2007 | 2.330 | 2.368 | 2.330 | 2.368 | 2,238,327 | +0.02(+0.70%) |
Mar 26, 2007 | 2.325 | 2.352 | 2.314 | 2.352 | 2,045,684 | +0.03(+1.17%) |
Mar 23, 2007 | 2.314 | 2.325 | 2.311 | 2.325 | 946,702 | +0.00(+0.12%) |
Mar 22, 2007 | 2.314 | 2.322 | 2.289 | 2.322 | 1,233,281 | +0.01(+0.24%) |
Mar 21, 2007 | 2.292 | 2.316 | 2.289 | 2.316 | 1,406,843 | +0.02(+0.95%) |
Mar 20, 2007 | 2.270 | 2.295 | 2.265 | 2.295 | 1,660,765 | +0.02(+0.96%) |
Mar 19, 2007 | 2.270 | 2.278 | 2.259 | 2.273 | 2,307,312 | +0.03(+1.21%) |
Mar 16, 2007 | 2.246 | 2.262 | 2.229 | 2.246 | 900,468 | +0.00(+0.12%) |
Mar 15, 2007 | 2.240 | 2.246 | 2.224 | 2.243 | 803,963 | +0.00(+0.12%) |
Mar 14, 2007 | 2.248 | 2.248 | 2.213 | 2.240 | 1,483,901 | +0.01(+0.49%) |
Mar 13, 2007 | 2.257 | 2.257 | 2.210 | 2.229 | 1,836,529 | -0.03(-1.21%) |
Mar 12, 2007 | 2.240 | 2.257 | 2.238 | 2.257 | 930,924 | +0.01(+0.49%) |
Mar 09, 2007 | 2.235 | 2.246 | 2.235 | 2.246 | 944,500 | +0.01(+0.49%) |
Mar 08, 2007 | 2.229 | 2.243 | 2.216 | 2.235 | 1,597,285 | +0.00(+0.00%) |
Mar 07, 2007 | 2.229 | 2.240 | 2.227 | 2.235 | 1,089,441 | -0.01(-0.24%) |
Mar 06, 2007 | 2.229 | 2.243 | 2.227 | 2.240 | 1,278,415 | +0.01(+0.61%) |
Mar 05, 2007 | 2.207 | 2.243 | 2.199 | 2.227 | 1,817,448 | -0.03(-1.21%) |
Mar 02, 2007 | 2.273 | 2.273 | 2.235 | 2.254 | 1,274,745 | -0.02(-0.72%) |