Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.770 | 3.900 | 3.770 | 3.900 | 25,077 | +0.10(+2.63%) |
May 30, 2007 | 3.770 | 4.220 | 3.660 | 3.800 | 6,754 | -0.10(-2.56%) |
May 29, 2007 | 3.750 | 4.190 | 3.672 | 3.900 | 10,500 | +0.25(+6.85%) |
May 25, 2007 | 3.880 | 3.890 | 3.550 | 3.650 | 1,250 | -0.25(-6.41%) |
May 24, 2007 | 3.990 | 4.200 | 3.650 | 3.900 | 1,429 | -0.15(-3.71%) |
May 23, 2007 | 4.000 | 4.260 | 3.270 | 4.050 | 39,064 | +0.50(+14.08%) |
May 22, 2007 | 3.410 | 3.670 | 3.410 | 3.550 | 5,888 | +0.29(+8.90%) |
May 21, 2007 | 3.620 | 3.620 | 3.260 | 3.260 | 1,450 | -0.22(-6.32%) |
May 18, 2007 | 3.660 | 3.660 | 3.400 | 3.480 | 3,100 | -0.17(-4.66%) |
May 17, 2007 | 3.500 | 3.650 | 3.500 | 3.650 | 12,412 | -0.00(-0.05%) |
May 16, 2007 | 3.500 | 3.652 | 3.500 | 3.652 | 1,200 | +0.06(+1.78%) |
May 15, 2007 | 3.588 | 3.588 | 3.588 | 3.588 | 120 | -0.03(-0.89%) |
May 14, 2007 | 3.770 | 3.770 | 3.620 | 3.620 | 4,109 | -0.05(-1.36%) |
May 11, 2007 | 3.810 | 3.810 | 3.500 | 3.670 | 5,730 | -0.14(-3.67%) |
May 10, 2007 | 3.900 | 3.900 | 3.810 | 3.810 | 8,684 | -0.19(-4.75%) |
May 09, 2007 | 3.880 | 4.100 | 3.650 | 4.000 | 52,239 | +0.00(+0.00%) |
May 08, 2007 | 3.400 | 4.100 | 3.310 | 4.000 | 16,430 | +0.60(+17.65%) |
May 07, 2007 | 3.400 | 3.560 | 3.340 | 3.400 | 11,964 | -0.15(-4.28%) |
May 04, 2007 | 3.480 | 3.640 | 3.390 | 3.552 | 48,478 | -0.18(-4.87%) |
May 03, 2007 | 3.860 | 3.900 | 3.630 | 3.734 | 38,343 | -0.12(-3.22%) |
May 02, 2007 | 4.100 | 4.100 | 3.780 | 3.858 | 61,513 | -0.24(-5.90%) |
May 01, 2007 | 4.710 | 4.980 | 3.950 | 4.100 | 200,286 | -1.45(-26.13%) |
Apr 30, 2007 | 2.550 | 6.000 | 2.550 | 5.550 | 296,000 | +3.23(+139.22%) |
Apr 27, 2007 | 2.320 | 2.320 | 2.320 | 2.320 | 300 | +0.00(+0.00%) |
Apr 26, 2007 | 2.300 | 2.350 | 2.300 | 2.320 | 500 | +0.02(+0.87%) |
Apr 25, 2007 | 2.300 | 2.400 | 2.300 | 2.300 | 1,300 | -0.02(-0.87%) |
Apr 24, 2007 | 2.320 | 2.320 | 2.320 | 2.320 | 100 | -0.01(-0.36%) |
Apr 23, 2007 | 2.450 | 2.450 | 2.300 | 2.329 | 2,163 | -0.07(-2.98%) |
Apr 20, 2007 | 2.300 | 2.410 | 2.300 | 2.400 | 3,126 | +0.20(+9.09%) |
Apr 19, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.00(+0.00%) |
Apr 17, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 205 | -0.04(-1.97%) |
Apr 13, 2007 | 2.200 | 2.244 | 2.200 | 2.244 | 300 | +0.01(+0.64%) |
Apr 12, 2007 | 2.300 | 2.400 | 2.210 | 2.230 | 5,100 | +0.02(+0.90%) |
Apr 11, 2007 | 2.200 | 2.210 | 2.200 | 2.210 | 696 | +0.01(+0.45%) |
Apr 10, 2007 | 2.200 | 2.200 | 2.020 | 2.200 | 6,130 | +0.00(+0.00%) |
Apr 09, 2007 | 2.200 | 2.210 | 2.200 | 2.200 | 400 | -0.10(-4.35%) |
Apr 05, 2007 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 2.300 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 2.200 | 2.300 | 2.200 | 2.300 | 1,523 | +0.10(+4.55%) |
Apr 02, 2007 | 2.250 | 2.250 | 2.200 | 2.200 | 10,289 | +0.00(+0.00%) |
Mar 30, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
Mar 29, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 2,775 | +0.00(+0.00%) |
Mar 28, 2007 | 2.250 | 2.250 | 2.200 | 2.200 | 5,850 | -0.05(-2.22%) |
Mar 27, 2007 | 2.320 | 2.320 | 2.250 | 2.250 | 500 | -0.14(-5.86%) |
Mar 26, 2007 | 2.390 | 2.390 | 2.390 | 2.390 | 2,600 | +0.00(+0.00%) |
Mar 23, 2007 | 2.390 | 2.400 | 2.390 | 2.390 | 3,817 | +0.00(+0.00%) |
Mar 22, 2007 | 2.260 | 2.390 | 2.250 | 2.390 | 3,100 | +0.14(+6.22%) |
Mar 21, 2007 | 2.250 | 2.250 | 2.250 | 2.250 | 11,635 | -0.03(-1.32%) |
Mar 20, 2007 | 2.250 | 2.280 | 2.250 | 2.280 | 1,200 | +0.03(+1.33%) |
Mar 19, 2007 | 2.190 | 2.250 | 2.190 | 2.250 | 3,400 | +0.05(+2.27%) |
Mar 16, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 700 | +0.00(+0.00%) |
Mar 15, 2007 | 2.400 | 2.420 | 2.200 | 2.200 | 3,042 | +0.00(+0.00%) |
Mar 14, 2007 | 2.240 | 2.270 | 2.200 | 2.200 | 675 | -0.02(-0.90%) |
Mar 13, 2007 | 2.230 | 2.220 | 2.220 | 2.220 | 1,500 | -0.01(-0.45%) |
Mar 12, 2007 | 2.220 | 2.360 | 2.190 | 2.230 | 5,002 | -0.01(-0.27%) |
Mar 09, 2007 | 2.200 | 2.236 | 2.200 | 2.236 | 4,900 | +0.04(+1.64%) |
Mar 08, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
Mar 07, 2007 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 2.392 | 2.392 | 2.200 | 2.200 | 7,233 | +0.00(+0.00%) |
Mar 05, 2007 | 2.150 | 2.210 | 2.150 | 2.200 | 3,349 | +0.00(+0.00%) |
Mar 02, 2007 | 2.150 | 2.200 | 2.150 | 2.200 | 310 | +0.00(+0.00%) |