Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.272 | 2.282 | 2.268 | 2.275 | 502,834 | +0.00(+0.15%) |
May 30, 2007 | 2.275 | 2.279 | 2.268 | 2.272 | 235,417 | -0.01(-0.46%) |
May 29, 2007 | 2.258 | 2.282 | 2.258 | 2.282 | 430,266 | +0.02(+1.09%) |
May 25, 2007 | 2.261 | 2.268 | 2.258 | 2.258 | 259,131 | -0.01(-0.31%) |
May 24, 2007 | 2.265 | 2.272 | 2.258 | 2.265 | 393,696 | -0.00(-0.15%) |
May 23, 2007 | 2.258 | 2.275 | 2.258 | 2.268 | 550,832 | +0.00(+0.15%) |
May 22, 2007 | 2.275 | 2.275 | 2.265 | 2.265 | 826,248 | -0.02(-0.92%) |
May 21, 2007 | 2.286 | 2.293 | 2.282 | 2.286 | 503,691 | +0.00(+0.15%) |
May 18, 2007 | 2.293 | 2.303 | 2.282 | 2.282 | 469,121 | -0.02(-0.76%) |
May 17, 2007 | 2.310 | 2.310 | 2.293 | 2.300 | 623,400 | -0.01(-0.30%) |
May 16, 2007 | 2.310 | 2.314 | 2.303 | 2.307 | 592,544 | -0.01(-0.30%) |
May 15, 2007 | 2.317 | 2.321 | 2.310 | 2.314 | 526,547 | -0.00(-0.15%) |
May 14, 2007 | 2.321 | 2.324 | 2.314 | 2.317 | 360,840 | -0.00(-0.15%) |
May 11, 2007 | 2.321 | 2.328 | 2.317 | 2.321 | 381,411 | +0.00(+0.00%) |
May 10, 2007 | 2.324 | 2.328 | 2.314 | 2.321 | 372,268 | +0.00(+0.00%) |
May 09, 2007 | 2.317 | 2.324 | 2.317 | 2.321 | 368,554 | +0.00(+0.00%) |
May 08, 2007 | 2.324 | 2.328 | 2.317 | 2.321 | 367,411 | -0.00(-0.15%) |
May 07, 2007 | 2.317 | 2.328 | 2.317 | 2.324 | 559,117 | +0.01(+0.30%) |
May 04, 2007 | 2.314 | 2.321 | 2.314 | 2.317 | 283,129 | +0.00(+0.15%) |
May 03, 2007 | 2.310 | 2.321 | 2.310 | 2.314 | 358,555 | +0.00(+0.00%) |
May 02, 2007 | 2.307 | 2.317 | 2.307 | 2.314 | 352,555 | +0.01(+0.30%) |
May 01, 2007 | 2.307 | 2.310 | 2.307 | 2.307 | 335,984 | -0.00(-0.15%) |
Apr 30, 2007 | 2.303 | 2.310 | 2.303 | 2.310 | 486,263 | +0.00(+0.00%) |
Apr 27, 2007 | 2.303 | 2.310 | 2.303 | 2.310 | 350,269 | +0.01(+0.30%) |
Apr 26, 2007 | 2.300 | 2.310 | 2.300 | 2.303 | 537,404 | +0.00(+0.00%) |
Apr 25, 2007 | 2.300 | 2.303 | 2.296 | 2.303 | 352,841 | +0.00(+0.15%) |
Apr 24, 2007 | 2.296 | 2.303 | 2.296 | 2.300 | 363,983 | +0.00(+0.00%) |
Apr 23, 2007 | 2.307 | 2.307 | 2.296 | 2.300 | 867,960 | -0.00(-0.15%) |
Apr 20, 2007 | 2.300 | 2.310 | 2.300 | 2.303 | 482,263 | -0.01(-0.30%) |
Apr 19, 2007 | 2.303 | 2.310 | 2.300 | 2.310 | 495,120 | +0.01(+0.30%) |
Apr 18, 2007 | 2.296 | 2.307 | 2.296 | 2.303 | 571,116 | +0.01(+0.31%) |
Apr 17, 2007 | 2.296 | 2.307 | 2.296 | 2.296 | 539,403 | -0.01(-0.30%) |
Apr 16, 2007 | 2.300 | 2.303 | 2.296 | 2.303 | 348,269 | +0.00(+0.00%) |
Apr 13, 2007 | 2.296 | 2.303 | 2.296 | 2.303 | 406,838 | +0.01(+0.31%) |
Apr 12, 2007 | 2.296 | 2.303 | 2.293 | 2.296 | 916,815 | -0.00(-0.15%) |
Apr 11, 2007 | 2.300 | 2.303 | 2.289 | 2.300 | 1,076,236 | +0.00(+0.00%) |
Apr 10, 2007 | 2.300 | 2.307 | 2.300 | 2.300 | 366,554 | +0.00(+0.00%) |
Apr 09, 2007 | 2.296 | 2.303 | 2.296 | 2.300 | 411,695 | +0.00(+0.00%) |
Apr 05, 2007 | 2.300 | 2.303 | 2.296 | 2.300 | 1,218,515 | -0.00(-0.15%) |
Apr 04, 2007 | 2.296 | 2.307 | 2.293 | 2.303 | 491,691 | +0.00(+0.15%) |
Apr 03, 2007 | 2.296 | 2.307 | 2.293 | 2.300 | 416,838 | +0.00(+0.00%) |
Apr 02, 2007 | 2.293 | 2.300 | 2.293 | 2.300 | 261,416 | +0.00(+0.15%) |
Mar 30, 2007 | 2.289 | 2.296 | 2.289 | 2.296 | 492,548 | +0.00(+0.15%) |
Mar 29, 2007 | 2.296 | 2.303 | 2.289 | 2.293 | 345,412 | -0.00(-0.15%) |
Mar 28, 2007 | 2.293 | 2.300 | 2.289 | 2.296 | 307,128 | +0.01(+0.31%) |
Mar 27, 2007 | 2.286 | 2.293 | 2.282 | 2.289 | 465,978 | +0.00(+0.00%) |
Mar 26, 2007 | 2.286 | 2.293 | 2.282 | 2.289 | 367,411 | -0.00(-0.15%) |
Mar 23, 2007 | 2.282 | 2.296 | 2.279 | 2.293 | 505,405 | +0.01(+0.61%) |
Mar 22, 2007 | 2.282 | 2.286 | 2.268 | 2.279 | 776,821 | +0.00(+0.15%) |
Mar 21, 2007 | 2.272 | 2.289 | 2.272 | 2.275 | 406,267 | -0.01(-0.46%) |
Mar 20, 2007 | 2.286 | 2.293 | 2.286 | 2.286 | 337,127 | -0.00(-0.15%) |
Mar 19, 2007 | 2.286 | 2.289 | 2.282 | 2.289 | 353,126 | +0.00(+0.00%) |
Mar 16, 2007 | 2.282 | 2.289 | 2.282 | 2.289 | 249,988 | +0.01(+0.46%) |
Mar 15, 2007 | 2.282 | 2.296 | 2.279 | 2.279 | 316,842 | -0.00(-0.15%) |
Mar 14, 2007 | 2.296 | 2.300 | 2.282 | 2.282 | 308,843 | -0.00(-0.15%) |
Mar 13, 2007 | 2.289 | 2.300 | 2.286 | 2.286 | 462,264 | -0.00(-0.15%) |
Mar 12, 2007 | 2.289 | 2.293 | 2.282 | 2.289 | 365,697 | +0.01(+0.31%) |
Mar 09, 2007 | 2.282 | 2.289 | 2.282 | 2.282 | 346,841 | -0.00(-0.15%) |
Mar 08, 2007 | 2.286 | 2.293 | 2.282 | 2.286 | 412,552 | +0.00(+0.00%) |
Mar 07, 2007 | 2.282 | 2.293 | 2.282 | 2.286 | 445,122 | +0.00(+0.00%) |
Mar 06, 2007 | 2.289 | 2.296 | 2.275 | 2.286 | 543,975 | -0.00(-0.15%) |
Mar 05, 2007 | 2.303 | 2.307 | 2.282 | 2.289 | 498,548 | -0.01(-0.57%) |
Mar 02, 2007 | 2.303 | 2.310 | 2.300 | 2.302 | 375,411 | -0.00(-0.04%) |