Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.440 | 2.503 | 2.377 | 2.481 | 49,765 | +0.05(+2.23%) |
Feb 27, 2007 | 2.508 | 2.575 | 2.417 | 2.426 | 117,170 | -0.08(-3.07%) |
Feb 26, 2007 | 2.377 | 2.503 | 2.377 | 2.503 | 146,787 | +0.12(+4.92%) |
Feb 23, 2007 | 2.422 | 2.422 | 2.372 | 2.386 | 17,085 | -0.04(-1.49%) |
Feb 22, 2007 | 2.304 | 2.422 | 2.304 | 2.422 | 88,136 | +0.11(+4.69%) |
Feb 21, 2007 | 2.286 | 2.313 | 2.237 | 2.313 | 57,231 | +0.01(+0.39%) |
Feb 20, 2007 | 2.304 | 2.336 | 2.286 | 2.304 | 19,635 | -0.00(-0.20%) |
Feb 16, 2007 | 2.295 | 2.309 | 2.246 | 2.309 | 48,037 | +0.01(+0.39%) |
Feb 15, 2007 | 2.277 | 2.304 | 2.241 | 2.300 | 65,331 | +0.02(+0.99%) |
Feb 14, 2007 | 2.295 | 2.295 | 2.250 | 2.277 | 62,000 | -0.00(-0.20%) |
Feb 13, 2007 | 2.262 | 2.286 | 2.241 | 2.282 | 25,144 | -0.00(-0.20%) |
Feb 12, 2007 | 2.264 | 2.304 | 2.241 | 2.286 | 29,703 | +0.00(+0.20%) |
Feb 09, 2007 | 2.237 | 2.309 | 2.237 | 2.282 | 175,475 | +0.00(+0.20%) |
Feb 08, 2007 | 2.481 | 2.481 | 2.268 | 2.277 | 110,788 | -0.21(-8.36%) |
Feb 07, 2007 | 2.390 | 2.494 | 2.237 | 2.485 | 162,862 | +0.03(+1.29%) |
Feb 06, 2007 | 2.530 | 2.537 | 2.377 | 2.453 | 83,638 | -0.03(-1.27%) |
Feb 05, 2007 | 2.431 | 2.526 | 2.408 | 2.485 | 177,814 | +0.05(+2.04%) |
Feb 02, 2007 | 2.413 | 2.435 | 2.390 | 2.435 | 36,770 | -0.00(-0.19%) |
Feb 01, 2007 | 2.386 | 2.444 | 2.363 | 2.440 | 78,090 | +0.06(+2.66%) |
Jan 31, 2007 | 2.322 | 2.386 | 2.322 | 2.377 | 38,128 | +0.04(+1.74%) |
Jan 30, 2007 | 2.372 | 2.399 | 2.304 | 2.336 | 85,128 | -0.01(-0.39%) |
Jan 29, 2007 | 2.368 | 2.390 | 2.331 | 2.345 | 32,755 | -0.04(-1.52%) |
Jan 26, 2007 | 2.372 | 2.395 | 2.372 | 2.381 | 27,631 | +0.00(+0.19%) |
Jan 25, 2007 | 2.390 | 2.395 | 2.359 | 2.377 | 36,692 | -0.04(-1.50%) |
Jan 24, 2007 | 2.417 | 2.426 | 2.390 | 2.413 | 32,179 | +0.03(+1.14%) |
Jan 23, 2007 | 2.386 | 2.399 | 2.377 | 2.386 | 11,287 | -0.01(-0.38%) |
Jan 22, 2007 | 2.458 | 2.458 | 2.368 | 2.395 | 60,001 | -0.05(-2.03%) |
Jan 19, 2007 | 2.363 | 2.444 | 2.331 | 2.444 | 59,973 | +0.09(+3.84%) |
Jan 18, 2007 | 2.331 | 2.395 | 2.331 | 2.354 | 54,745 | +0.01(+0.58%) |
Jan 17, 2007 | 2.354 | 2.363 | 2.336 | 2.341 | 27,830 | -0.02(-0.77%) |
Jan 16, 2007 | 2.404 | 2.413 | 2.345 | 2.359 | 47,583 | -0.04(-1.51%) |
Jan 12, 2007 | 2.431 | 2.467 | 2.395 | 2.395 | 30,205 | -0.05(-2.03%) |
Jan 11, 2007 | 2.395 | 2.476 | 2.390 | 2.444 | 91,748 | +0.03(+1.31%) |
Jan 10, 2007 | 2.449 | 2.449 | 2.390 | 2.413 | 72,969 | -0.03(-1.11%) |
Jan 09, 2007 | 2.390 | 2.440 | 2.383 | 2.440 | 273,500 | +0.05(+1.89%) |
Jan 08, 2007 | 2.422 | 2.422 | 2.372 | 2.395 | 16,185 | -0.04(-1.49%) |
Jan 05, 2007 | 2.413 | 2.431 | 2.395 | 2.431 | 35,654 | +0.01(+0.56%) |
Jan 04, 2007 | 2.404 | 2.440 | 2.404 | 2.417 | 28,975 | +0.00(+0.00%) |
Jan 03, 2007 | 2.404 | 2.485 | 2.390 | 2.417 | 159,400 | +0.01(+0.38%) |
Dec 29, 2006 | 2.435 | 2.435 | 2.399 | 2.408 | 58,125 | -0.04(-1.66%) |
Dec 28, 2006 | 2.422 | 2.458 | 2.408 | 2.449 | 45,166 | +0.00(+0.00%) |
Dec 27, 2006 | 2.417 | 2.449 | 2.417 | 2.449 | 49,996 | +0.02(+0.74%) |
Dec 26, 2006 | 2.413 | 2.440 | 2.413 | 2.431 | 32,584 | +0.00(+0.19%) |
Dec 22, 2006 | 2.431 | 2.440 | 2.399 | 2.426 | 75,281 | -0.02(-0.74%) |
Dec 21, 2006 | 2.435 | 2.485 | 2.422 | 2.444 | 128,163 | -0.00(-0.18%) |
Dec 20, 2006 | 2.413 | 2.462 | 2.413 | 2.449 | 58,273 | +0.02(+0.93%) |
Dec 19, 2006 | 2.412 | 2.449 | 2.410 | 2.426 | 28,335 | -0.03(-1.10%) |
Dec 18, 2006 | 2.472 | 2.485 | 2.371 | 2.453 | 169,599 | -0.00(-0.18%) |
Dec 15, 2006 | 2.375 | 2.481 | 2.375 | 2.458 | 178,662 | +0.05(+2.26%) |
Dec 14, 2006 | 2.304 | 2.440 | 2.291 | 2.404 | 147,914 | +0.09(+3.70%) |
Dec 13, 2006 | 2.282 | 2.318 | 2.259 | 2.318 | 141,688 | +0.02(+0.79%) |
Dec 12, 2006 | 2.300 | 2.331 | 2.286 | 2.300 | 458,270 | -0.00(-0.20%) |
Dec 11, 2006 | 2.300 | 2.311 | 2.259 | 2.304 | 88,386 | +0.00(+0.20%) |
Dec 08, 2006 | 2.336 | 2.336 | 2.255 | 2.300 | 109,300 | +0.00(+0.00%) |
Dec 07, 2006 | 2.302 | 2.322 | 2.300 | 2.300 | 11,968 | -0.00(-0.20%) |
Dec 06, 2006 | 2.304 | 2.322 | 2.268 | 2.304 | 57,551 | +0.02(+0.79%) |
Dec 05, 2006 | 2.264 | 2.295 | 2.264 | 2.286 | 33,804 | +0.00(+0.20%) |
Dec 04, 2006 | 2.255 | 2.336 | 2.255 | 2.282 | 134,475 | +0.03(+1.20%) |