Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.197 | 2.201 | 2.151 | 2.162 | 3,477,690 | -0.02(-1.08%) |
May 30, 2007 | 2.185 | 2.205 | 2.167 | 2.185 | 2,087,328 | -0.01(-0.61%) |
May 29, 2007 | 2.196 | 2.221 | 2.191 | 2.199 | 1,412,243 | +0.01(+0.46%) |
May 25, 2007 | 2.167 | 2.195 | 2.167 | 2.188 | 1,132,458 | +0.02(+0.98%) |
May 24, 2007 | 2.211 | 2.223 | 2.157 | 2.167 | 1,808,006 | -0.04(-1.73%) |
May 23, 2007 | 2.164 | 2.233 | 2.158 | 2.205 | 3,565,145 | +0.05(+2.34%) |
May 22, 2007 | 2.158 | 2.167 | 2.154 | 2.155 | 1,381,438 | -0.01(-0.41%) |
May 21, 2007 | 2.131 | 2.168 | 2.072 | 2.164 | 2,768,257 | +0.03(+1.58%) |
May 18, 2007 | 2.140 | 2.160 | 2.119 | 2.130 | 1,987,825 | -0.01(-0.47%) |
May 17, 2007 | 2.145 | 2.162 | 2.132 | 2.140 | 1,990,056 | -0.01(-0.42%) |
May 16, 2007 | 2.094 | 2.155 | 2.085 | 2.149 | 6,739,865 | +0.07(+3.34%) |
May 15, 2007 | 2.090 | 2.129 | 2.079 | 2.080 | 2,029,321 | -0.02(-0.91%) |
May 14, 2007 | 2.088 | 2.118 | 2.079 | 2.099 | 2,086,435 | +0.01(+0.54%) |
May 11, 2007 | 2.056 | 2.116 | 2.055 | 2.088 | 3,367,924 | +0.05(+2.59%) |
May 10, 2007 | 2.041 | 2.050 | 2.023 | 2.035 | 2,091,790 | -0.02(-0.82%) |
May 09, 2007 | 2.060 | 2.061 | 2.041 | 2.052 | 1,774,095 | -0.01(-0.38%) |
May 08, 2007 | 2.048 | 2.062 | 2.029 | 2.060 | 1,555,456 | +0.00(+0.16%) |
May 07, 2007 | 2.057 | 2.063 | 2.047 | 2.056 | 1,916,879 | +0.00(+0.00%) |
May 04, 2007 | 2.063 | 2.063 | 2.046 | 2.056 | 1,933,834 | +0.00(+0.00%) |
May 03, 2007 | 2.055 | 2.070 | 2.039 | 2.056 | 1,953,467 | -0.00(-0.16%) |
May 02, 2007 | 2.057 | 2.069 | 2.047 | 2.060 | 1,966,853 | -0.00(-0.11%) |
May 01, 2007 | 1.944 | 2.062 | 1.944 | 2.062 | 2,035,568 | +0.02(+0.82%) |
Apr 30, 2007 | 2.058 | 2.067 | 2.029 | 2.045 | 2,218,511 | -0.02(-0.87%) |
Apr 27, 2007 | 2.069 | 2.073 | 2.060 | 2.063 | 1,512,621 | -0.01(-0.43%) |
Apr 26, 2007 | 2.089 | 2.091 | 2.065 | 2.072 | 2,319,352 | -0.02(-0.86%) |
Apr 25, 2007 | 2.072 | 2.102 | 2.071 | 2.090 | 3,424,146 | +0.02(+1.08%) |
Apr 24, 2007 | 2.074 | 2.078 | 2.054 | 2.067 | 1,461,754 | -0.00(-0.22%) |
Apr 23, 2007 | 2.072 | 2.091 | 2.064 | 2.072 | 1,302,014 | -0.00(-0.05%) |
Apr 20, 2007 | 2.087 | 2.095 | 2.060 | 2.073 | 1,865,120 | +0.00(+0.05%) |
Apr 19, 2007 | 2.085 | 2.085 | 2.056 | 2.072 | 1,894,569 | +0.00(+0.22%) |
Apr 18, 2007 | 2.062 | 2.080 | 2.056 | 2.067 | 1,550,102 | +0.00(+0.00%) |
Apr 17, 2007 | 2.080 | 2.081 | 2.062 | 2.067 | 2,539,775 | -0.01(-0.27%) |
Apr 16, 2007 | 2.109 | 2.118 | 2.072 | 2.073 | 2,252,422 | -0.02(-1.18%) |
Apr 13, 2007 | 2.094 | 2.104 | 2.075 | 2.098 | 2,529,067 | +0.01(+0.59%) |
Apr 12, 2007 | 2.062 | 2.085 | 2.050 | 2.085 | 3,035,951 | +0.02(+0.87%) |
Apr 11, 2007 | 2.085 | 2.090 | 2.056 | 2.067 | 1,928,480 | -0.02(-1.18%) |
Apr 10, 2007 | 2.079 | 2.098 | 2.066 | 2.092 | 2,550,484 | +0.02(+0.76%) |
Apr 09, 2007 | 2.091 | 2.095 | 2.070 | 2.076 | 1,048,572 | -0.02(-0.91%) |
Apr 05, 2007 | 2.104 | 2.104 | 2.088 | 2.095 | 1,311,830 | +0.00(+0.00%) |
Apr 04, 2007 | 2.094 | 2.101 | 2.083 | 2.095 | 1,506,374 | -0.00(-0.16%) |
Apr 03, 2007 | 2.109 | 2.112 | 2.091 | 2.099 | 2,128,378 | -0.01(-0.27%) |
Apr 02, 2007 | 2.097 | 2.111 | 2.074 | 2.104 | 1,627,741 | +0.01(+0.37%) |
Mar 30, 2007 | 2.111 | 2.111 | 2.079 | 2.097 | 2,519,250 | -0.01(-0.69%) |
Mar 29, 2007 | 2.090 | 2.126 | 2.075 | 2.111 | 2,948,496 | +0.04(+2.17%) |
Mar 28, 2007 | 2.056 | 2.072 | 2.041 | 2.066 | 1,069,989 | -0.00(-0.05%) |
Mar 27, 2007 | 2.069 | 2.071 | 2.055 | 2.067 | 937,022 | -0.00(-0.05%) |
Mar 26, 2007 | 2.076 | 2.084 | 2.056 | 2.069 | 1,922,233 | -0.01(-0.32%) |
Mar 23, 2007 | 2.079 | 2.085 | 2.051 | 2.075 | 1,590,260 | -0.00(-0.11%) |
Mar 22, 2007 | 2.119 | 2.119 | 2.069 | 2.078 | 3,093,957 | -0.04(-1.85%) |
Mar 21, 2007 | 2.126 | 2.128 | 2.095 | 2.117 | 2,411,270 | -0.01(-0.53%) |
Mar 20, 2007 | 2.107 | 2.129 | 2.078 | 2.128 | 1,918,664 | +0.02(+0.96%) |
Mar 19, 2007 | 2.100 | 2.129 | 2.067 | 2.108 | 2,652,218 | +0.01(+0.48%) |
Mar 16, 2007 | 2.129 | 2.129 | 2.071 | 2.098 | 2,931,540 | -0.03(-1.42%) |
Mar 15, 2007 | 2.050 | 2.128 | 2.038 | 2.128 | 4,351,351 | +0.05(+2.59%) |
Mar 14, 2007 | 2.060 | 2.098 | 2.017 | 2.074 | 2,718,256 | +0.01(+0.54%) |
Mar 13, 2007 | 2.109 | 2.109 | 2.043 | 2.063 | 1,443,906 | -0.05(-2.18%) |
Mar 12, 2007 | 2.070 | 2.129 | 2.069 | 2.109 | 1,607,215 | +0.04(+1.73%) |
Mar 09, 2007 | 2.072 | 2.089 | 2.046 | 2.073 | 1,814,253 | +0.02(+1.15%) |
Mar 08, 2007 | 2.017 | 2.055 | 2.011 | 2.050 | 2,488,909 | +0.04(+1.84%) |
Mar 07, 2007 | 2.000 | 2.025 | 1.990 | 2.013 | 2,087,328 | +0.01(+0.67%) |
Mar 06, 2007 | 2.036 | 2.062 | 1.994 | 1.999 | 3,213,539 | -0.03(-1.27%) |
Mar 05, 2007 | 1.995 | 2.038 | 1.992 | 2.025 | 2,939,571 | +0.01(+0.39%) |
Mar 02, 2007 | 2.035 | 2.063 | 2.015 | 2.017 | 2,540,668 | -0.02(-1.04%) |