Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1.870 | 1.900 | 1.850 | 1.850 | 93,447 | -0.02(-1.07%) |
Jun 28, 2007 | 1.910 | 1.940 | 1.860 | 1.870 | 133,426 | -0.01(-0.53%) |
Jun 27, 2007 | 1.930 | 1.980 | 1.830 | 1.880 | 260,398 | -0.06(-3.09%) |
Jun 26, 2007 | 1.950 | 1.990 | 1.860 | 1.940 | 216,821 | +0.03(+1.57%) |
Jun 25, 2007 | 1.870 | 1.950 | 1.780 | 1.910 | 422,689 | +0.05(+2.69%) |
Jun 22, 2007 | 1.790 | 1.860 | 1.750 | 1.860 | 216,533 | +0.07(+3.91%) |
Jun 21, 2007 | 1.880 | 1.880 | 1.760 | 1.790 | 131,793 | -0.02(-1.10%) |
Jun 20, 2007 | 1.800 | 1.850 | 1.790 | 1.810 | 92,300 | +0.00(+0.00%) |
Jun 19, 2007 | 1.820 | 1.820 | 1.750 | 1.810 | 205,300 | -0.03(-1.63%) |
Jun 18, 2007 | 1.930 | 1.930 | 1.780 | 1.840 | 183,400 | -0.03(-1.60%) |
Jun 15, 2007 | 1.950 | 2.000 | 1.840 | 1.870 | 309,600 | -0.06(-3.11%) |
Jun 14, 2007 | 1.710 | 1.930 | 1.710 | 1.930 | 603,500 | +0.23(+13.53%) |
Jun 13, 2007 | 1.700 | 1.737 | 1.700 | 1.700 | 76,200 | -0.01(-0.58%) |
Jun 12, 2007 | 1.690 | 1.740 | 1.690 | 1.710 | 84,200 | +0.00(+0.00%) |
Jun 11, 2007 | 1.780 | 1.780 | 1.700 | 1.710 | 151,495 | +0.00(+0.00%) |
Jun 08, 2007 | 1.680 | 1.720 | 1.650 | 1.710 | 131,229 | +0.04(+2.40%) |
Jun 07, 2007 | 1.740 | 1.790 | 1.670 | 1.670 | 317,591 | -0.09(-5.11%) |
Jun 06, 2007 | 1.790 | 1.810 | 1.740 | 1.760 | 167,671 | +0.00(+0.00%) |
Jun 05, 2007 | 1.760 | 1.820 | 1.730 | 1.760 | 165,413 | -0.03(-1.68%) |
Jun 04, 2007 | 1.800 | 1.810 | 1.710 | 1.790 | 223,772 | -0.02(-1.10%) |
Jun 01, 2007 | 1.830 | 1.860 | 1.800 | 1.810 | 133,782 | -0.03(-1.63%) |
May 31, 2007 | 1.870 | 1.880 | 1.800 | 1.840 | 178,577 | +0.01(+0.55%) |
May 30, 2007 | 1.790 | 1.850 | 1.790 | 1.830 | 125,887 | +0.04(+2.23%) |
May 29, 2007 | 1.750 | 1.850 | 1.750 | 1.790 | 169,478 | +0.01(+0.56%) |
May 25, 2007 | 1.830 | 1.850 | 1.760 | 1.780 | 174,732 | -0.07(-3.78%) |
May 24, 2007 | 1.880 | 1.930 | 1.790 | 1.850 | 273,691 | -0.06(-3.15%) |
May 23, 2007 | 1.680 | 1.930 | 1.680 | 1.910 | 602,626 | +0.24(+14.38%) |
May 22, 2007 | 1.740 | 1.760 | 1.630 | 1.670 | 752,986 | -0.10(-5.65%) |
May 21, 2007 | 1.900 | 1.940 | 1.750 | 1.770 | 377,938 | -0.15(-7.81%) |
May 18, 2007 | 1.960 | 1.980 | 1.900 | 1.920 | 225,760 | -0.05(-2.54%) |
May 17, 2007 | 1.940 | 2.000 | 1.930 | 1.970 | 196,607 | +0.03(+1.55%) |
May 16, 2007 | 1.910 | 2.020 | 1.900 | 1.940 | 346,693 | +0.02(+1.05%) |
May 15, 2007 | 1.910 | 1.960 | 1.900 | 1.920 | 392,671 | -0.00(-0.01%) |
May 14, 2007 | 2.020 | 2.040 | 1.890 | 1.920 | 347,154 | -0.10(-4.95%) |
May 11, 2007 | 2.000 | 2.060 | 1.970 | 2.020 | 347,544 | +0.05(+2.54%) |
May 10, 2007 | 2.060 | 2.120 | 1.940 | 1.970 | 843,913 | -0.12(-5.75%) |
May 09, 2007 | 2.190 | 2.200 | 2.060 | 2.090 | 288,110 | -0.10(-4.56%) |
May 08, 2007 | 2.290 | 2.290 | 2.161 | 2.190 | 273,497 | +0.00(+0.00%) |
May 07, 2007 | 2.110 | 2.220 | 2.110 | 2.190 | 176,739 | +0.02(+0.92%) |
May 04, 2007 | 2.200 | 2.240 | 2.110 | 2.170 | 249,714 | -0.03(-1.36%) |
May 03, 2007 | 2.150 | 2.240 | 2.150 | 2.200 | 241,533 | +0.07(+3.29%) |
May 02, 2007 | 2.070 | 2.200 | 2.070 | 2.130 | 156,095 | +0.04(+1.91%) |
May 01, 2007 | 2.140 | 2.170 | 2.030 | 2.090 | 399,412 | -0.04(-1.88%) |
Apr 30, 2007 | 2.250 | 2.260 | 2.130 | 2.130 | 348,373 | -0.12(-5.33%) |
Apr 27, 2007 | 2.360 | 2.360 | 2.210 | 2.250 | 243,450 | -0.06(-2.60%) |
Apr 26, 2007 | 2.310 | 2.440 | 2.060 | 2.310 | 956,113 | -0.02(-0.86%) |
Apr 25, 2007 | 2.430 | 2.450 | 2.310 | 2.330 | 438,923 | -0.08(-3.32%) |
Apr 24, 2007 | 2.350 | 2.420 | 2.270 | 2.410 | 505,811 | +0.10(+4.33%) |
Apr 23, 2007 | 2.360 | 2.370 | 2.250 | 2.310 | 359,418 | -0.02(-0.86%) |
Apr 20, 2007 | 2.450 | 2.490 | 2.270 | 2.330 | 785,239 | -0.05(-2.18%) |
Apr 19, 2007 | 2.240 | 2.420 | 2.230 | 2.382 | 830,327 | +0.16(+7.30%) |
Apr 18, 2007 | 2.270 | 2.350 | 2.170 | 2.220 | 672,665 | -0.04(-1.77%) |
Apr 17, 2007 | 2.120 | 2.350 | 2.100 | 2.260 | 1,854,941 | +0.18(+8.65%) |
Apr 16, 2007 | 2.060 | 2.120 | 2.010 | 2.080 | 343,577 | +0.01(+0.48%) |
Apr 13, 2007 | 2.100 | 2.100 | 2.000 | 2.070 | 152,662 | -0.02(-0.96%) |
Apr 12, 2007 | 2.080 | 2.090 | 1.990 | 2.090 | 315,944 | +0.05(+2.45%) |
Apr 11, 2007 | 2.110 | 2.120 | 1.980 | 2.040 | 524,388 | -0.07(-3.32%) |
Apr 10, 2007 | 2.150 | 2.150 | 2.060 | 2.110 | 534,438 | -0.03(-1.40%) |
Apr 09, 2007 | 2.050 | 2.180 | 2.050 | 2.140 | 1,275,286 | +0.10(+4.90%) |
Apr 05, 2007 | 2.050 | 2.050 | 1.970 | 2.040 | 674,316 | +0.00(+0.00%) |
Apr 04, 2007 | 2.000 | 2.120 | 1.970 | 2.040 | 1,044,633 | +0.04(+2.00%) |
Apr 03, 2007 | 1.850 | 2.050 | 1.830 | 2.000 | 2,058,715 | +0.19(+10.49%) |