Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.515 | 2.521 | 2.415 | 2.454 | 1,014,400 | -0.06(-2.39%) |
Jun 28, 2007 | 2.510 | 2.584 | 2.475 | 2.514 | 806,400 | +0.00(+0.15%) |
Jun 27, 2007 | 2.501 | 2.521 | 2.470 | 2.510 | 1,076,000 | -0.01(-0.25%) |
Jun 26, 2007 | 2.486 | 2.520 | 2.450 | 2.516 | 747,200 | +0.04(+1.56%) |
Jun 25, 2007 | 2.475 | 2.576 | 2.390 | 2.478 | 1,604,800 | +0.00(+0.10%) |
Jun 22, 2007 | 2.591 | 2.591 | 2.364 | 2.475 | 2,013,600 | +0.10(+4.21%) |
Jun 21, 2007 | 2.382 | 2.382 | 2.364 | 2.375 | 867,200 | -0.01(-0.31%) |
Jun 20, 2007 | 2.386 | 2.410 | 2.369 | 2.382 | 2,144,000 | +0.01(+0.42%) |
Jun 19, 2007 | 2.415 | 2.416 | 2.366 | 2.373 | 1,196,800 | -0.05(-2.06%) |
Jun 18, 2007 | 2.373 | 2.450 | 2.360 | 2.422 | 1,772,000 | +0.05(+2.16%) |
Jun 15, 2007 | 2.386 | 2.409 | 2.366 | 2.371 | 1,629,600 | +0.00(+0.16%) |
Jun 14, 2007 | 2.348 | 2.396 | 2.339 | 2.368 | 2,774,400 | +0.03(+1.28%) |
Jun 13, 2007 | 2.386 | 2.388 | 2.301 | 2.337 | 4,788,000 | -0.03(-1.27%) |
Jun 12, 2007 | 2.376 | 2.411 | 2.250 | 2.368 | 5,972,000 | -0.03(-1.35%) |
Jun 11, 2007 | 2.420 | 2.438 | 2.379 | 2.400 | 648,000 | -0.02(-0.78%) |
Jun 08, 2007 | 2.425 | 2.456 | 2.400 | 2.419 | 1,043,200 | -0.01(-0.46%) |
Jun 07, 2007 | 2.450 | 2.493 | 2.406 | 2.430 | 1,257,600 | -0.02(-0.77%) |
Jun 06, 2007 | 2.486 | 2.486 | 2.425 | 2.449 | 1,709,600 | -0.04(-1.51%) |
Jun 05, 2007 | 2.500 | 2.507 | 2.478 | 2.486 | 1,408,800 | -0.03(-1.14%) |
Jun 04, 2007 | 2.526 | 2.526 | 2.487 | 2.515 | 2,075,200 | -0.02(-0.94%) |
Jun 01, 2007 | 2.520 | 2.562 | 2.498 | 2.539 | 1,661,600 | +0.04(+1.55%) |
May 31, 2007 | 2.748 | 2.700 | 2.487 | 2.500 | 5,655,200 | -0.21(-7.75%) |
May 30, 2007 | 2.699 | 2.748 | 2.688 | 2.710 | 1,202,400 | -0.02(-0.73%) |
May 29, 2007 | 2.723 | 2.744 | 2.671 | 2.730 | 614,400 | +0.03(+1.02%) |
May 25, 2007 | 2.688 | 2.750 | 2.666 | 2.703 | 545,600 | +0.01(+0.32%) |
May 24, 2007 | 2.632 | 2.732 | 2.616 | 2.694 | 977,600 | +0.06(+2.13%) |
May 23, 2007 | 2.656 | 2.716 | 2.630 | 2.638 | 496,800 | -0.02(-0.75%) |
May 22, 2007 | 2.664 | 2.732 | 2.600 | 2.658 | 852,800 | +0.02(+0.71%) |
May 21, 2007 | 2.526 | 2.701 | 2.514 | 2.639 | 1,229,600 | +0.12(+4.61%) |
May 18, 2007 | 2.478 | 2.556 | 2.456 | 2.522 | 1,375,200 | +0.06(+2.38%) |
May 17, 2007 | 2.499 | 2.513 | 2.447 | 2.464 | 963,200 | -0.03(-1.10%) |
May 16, 2007 | 2.429 | 2.494 | 2.426 | 2.491 | 1,242,400 | +0.06(+2.47%) |
May 15, 2007 | 2.465 | 2.481 | 2.426 | 2.431 | 1,367,200 | -0.03(-1.37%) |
May 14, 2007 | 2.498 | 2.509 | 2.442 | 2.465 | 2,058,400 | -0.03(-1.15%) |
May 11, 2007 | 2.518 | 2.531 | 2.487 | 2.494 | 2,420,000 | -0.00(-0.20%) |
May 10, 2007 | 2.594 | 2.598 | 2.495 | 2.499 | 3,799,200 | -0.10(-3.71%) |
May 09, 2007 | 2.612 | 2.612 | 2.583 | 2.595 | 1,433,600 | -0.01(-0.43%) |
May 08, 2007 | 2.581 | 2.621 | 2.562 | 2.606 | 1,772,800 | +0.00(+0.00%) |
May 07, 2007 | 2.721 | 2.729 | 2.599 | 2.606 | 2,692,800 | -0.12(-4.31%) |
May 04, 2007 | 2.710 | 2.785 | 2.550 | 2.724 | 5,190,400 | +0.01(+0.51%) |
May 03, 2007 | 2.666 | 2.779 | 2.659 | 2.710 | 1,729,600 | +0.04(+1.64%) |
May 02, 2007 | 2.565 | 2.692 | 2.556 | 2.666 | 2,132,800 | +0.10(+3.95%) |
May 01, 2007 | 2.549 | 2.590 | 2.525 | 2.565 | 2,433,600 | +0.02(+0.64%) |
Apr 30, 2007 | 2.524 | 2.549 | 2.513 | 2.549 | 1,864,000 | +0.04(+1.44%) |
Apr 27, 2007 | 2.529 | 2.529 | 2.504 | 2.513 | 1,271,200 | -0.02(-0.74%) |
Apr 26, 2007 | 2.627 | 2.632 | 2.490 | 2.531 | 2,820,800 | -0.10(-3.75%) |
Apr 25, 2007 | 2.684 | 2.704 | 2.626 | 2.630 | 842,400 | -0.04(-1.59%) |
Apr 24, 2007 | 2.710 | 2.725 | 2.663 | 2.672 | 926,400 | -0.03(-1.02%) |
Apr 23, 2007 | 2.720 | 2.732 | 2.685 | 2.700 | 1,135,200 | +0.01(+0.28%) |
Apr 20, 2007 | 2.688 | 2.723 | 2.638 | 2.692 | 1,140,000 | +0.05(+1.99%) |
Apr 19, 2007 | 2.604 | 2.700 | 2.562 | 2.640 | 1,304,800 | +0.03(+1.20%) |
Apr 18, 2007 | 2.626 | 2.643 | 2.575 | 2.609 | 874,400 | -0.02(-0.67%) |
Apr 17, 2007 | 2.626 | 2.679 | 2.609 | 2.626 | 1,954,400 | +0.01(+0.24%) |
Apr 16, 2007 | 2.619 | 2.631 | 2.575 | 2.620 | 1,034,400 | +0.03(+1.26%) |
Apr 13, 2007 | 2.606 | 2.619 | 2.565 | 2.587 | 451,200 | -0.02(-0.72%) |
Apr 12, 2007 | 2.564 | 2.619 | 2.564 | 2.606 | 672,800 | +0.03(+1.26%) |
Apr 11, 2007 | 2.679 | 2.680 | 2.547 | 2.574 | 1,848,000 | -0.14(-5.03%) |
Apr 10, 2007 | 2.719 | 2.745 | 2.696 | 2.710 | 3,575,200 | -0.00(-0.14%) |
Apr 09, 2007 | 2.708 | 2.717 | 2.663 | 2.714 | 2,656,800 | +0.02(+0.56%) |
Apr 05, 2007 | 2.679 | 2.737 | 2.675 | 2.699 | 1,202,400 | +0.02(+0.75%) |
Apr 04, 2007 | 2.690 | 2.702 | 2.672 | 2.679 | 2,418,400 | -0.01(-0.42%) |
Apr 03, 2007 | 2.704 | 2.800 | 2.676 | 2.690 | 1,542,400 | -0.01(-0.51%) |