Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.692 | 2.853 | 2.683 | 2.853 | 73,167 | +0.12(+4.36%) |
Mar 29, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 2.731 | 2.734 | 2.731 | 2.734 | 6,096 | +0.00(+0.14%) |
Mar 27, 2007 | 2.706 | 2.730 | 2.706 | 2.730 | 4,013 | -0.00(-0.14%) |
Mar 26, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 10,160 | +0.01(+0.29%) |
Mar 23, 2007 | 2.726 | 2.726 | 2.726 | 2.726 | 5,080 | +0.05(+1.73%) |
Mar 22, 2007 | 2.731 | 2.731 | 2.663 | 2.680 | 12,700 | -0.05(-1.80%) |
Mar 21, 2007 | 2.691 | 2.729 | 2.691 | 2.729 | 6,218 | +0.00(+0.07%) |
Mar 20, 2007 | 2.727 | 2.727 | 2.727 | 2.727 | 1,016 | +0.20(+8.02%) |
Mar 19, 2007 | 2.525 | 2.525 | 2.525 | 2.525 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 2.566 | 2.566 | 2.525 | 2.525 | 2,032 | -0.04(-1.45%) |
Mar 15, 2007 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 2.495 | 2.579 | 2.495 | 2.562 | 11,176 | +0.04(+1.73%) |
Mar 13, 2007 | 2.557 | 2.518 | 2.518 | 2.518 | 2,032 | -0.04(-1.51%) |
Mar 12, 2007 | 2.529 | 2.640 | 2.529 | 2.557 | 5,110 | +0.03(+1.05%) |
Mar 09, 2007 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 2.509 | 2.530 | 2.509 | 2.530 | 7,112 | +0.01(+0.55%) |
Mar 07, 2007 | 2.517 | 2.517 | 2.517 | 2.517 | 1,016 | +0.00(+0.00%) |
Mar 06, 2007 | 2.552 | 2.745 | 2.456 | 2.517 | 110,915 | -0.07(-2.59%) |
Mar 05, 2007 | 2.574 | 2.608 | 2.377 | 2.583 | 111,850 | -0.05(-1.76%) |
Mar 02, 2007 | 2.602 | 2.664 | 2.602 | 2.630 | 10,973 | -0.08(-2.84%) |
Mar 01, 2007 | 2.664 | 2.706 | 2.657 | 2.706 | 69,144 | -0.05(-1.77%) |
Feb 28, 2007 | 2.795 | 2.795 | 2.755 | 2.755 | 23,339 | -0.00(-0.02%) |
Feb 27, 2007 | 2.834 | 2.834 | 2.756 | 2.756 | 5,080 | -0.04(-1.27%) |
Feb 26, 2007 | 2.815 | 2.849 | 2.791 | 2.791 | 9,551 | -0.06(-2.21%) |
Feb 23, 2007 | 2.731 | 2.874 | 2.721 | 2.854 | 43,996 | +0.12(+4.52%) |
Feb 22, 2007 | 2.854 | 2.854 | 2.698 | 2.731 | 34,546 | -0.04(-1.58%) |
Feb 21, 2007 | 2.852 | 2.852 | 2.774 | 2.774 | 8,128 | -0.07(-2.62%) |
Feb 20, 2007 | 2.597 | 2.849 | 2.560 | 2.849 | 53,679 | +0.23(+8.71%) |
Feb 16, 2007 | 2.605 | 2.624 | 2.547 | 2.621 | 83,267 | -0.04(-1.41%) |
Feb 15, 2007 | 2.470 | 2.721 | 2.470 | 2.658 | 40,663 | +0.23(+9.49%) |
Feb 14, 2007 | 2.450 | 2.460 | 2.428 | 2.428 | 43,549 | +0.01(+0.61%) |
Feb 13, 2007 | 2.484 | 2.504 | 2.413 | 2.413 | 201,610 | -0.11(-4.22%) |
Feb 12, 2007 | 2.666 | 2.666 | 2.504 | 2.519 | 15,759 | -0.09(-3.33%) |
Feb 09, 2007 | 2.656 | 2.656 | 2.606 | 2.606 | 4,064 | -0.05(-1.92%) |
Feb 08, 2007 | 2.603 | 2.682 | 2.603 | 2.657 | 66,197 | +0.10(+3.76%) |
Feb 07, 2007 | 2.559 | 2.604 | 2.559 | 2.561 | 22,353 | +0.00(+0.08%) |
Feb 06, 2007 | 2.561 | 2.561 | 2.559 | 2.559 | 15,800 | -0.04(-1.48%) |
Feb 05, 2007 | 2.529 | 2.597 | 2.529 | 2.597 | 3,048 | +0.04(+1.73%) |
Feb 02, 2007 | 2.588 | 2.588 | 2.539 | 2.553 | 18,797 | +0.02(+0.89%) |
Feb 01, 2007 | 2.519 | 2.534 | 2.519 | 2.530 | 13,717 | +0.02(+0.67%) |
Jan 31, 2007 | 2.529 | 2.529 | 2.514 | 2.514 | 8,148 | +0.01(+0.43%) |
Jan 30, 2007 | 2.460 | 2.503 | 2.460 | 2.503 | 10,922 | +0.04(+1.72%) |
Jan 29, 2007 | 2.508 | 2.508 | 2.421 | 2.460 | 152,422 | -0.04(-1.57%) |
Jan 26, 2007 | 2.569 | 2.598 | 2.386 | 2.500 | 217,735 | -0.09(-3.64%) |
Jan 25, 2007 | 2.731 | 2.756 | 2.588 | 2.594 | 283,079 | -0.10(-3.87%) |
Jan 24, 2007 | 2.699 | 2.699 | 2.699 | 2.699 | 14,225 | -0.03(-1.18%) |
Jan 23, 2007 | 2.731 | 2.731 | 2.692 | 2.731 | 20,463 | +0.02(+0.90%) |
Jan 22, 2007 | 2.706 | 2.706 | 2.706 | 2.706 | 4,064 | +0.02(+0.66%) |
Jan 19, 2007 | 2.710 | 2.710 | 2.689 | 2.689 | 5,080 | -0.07(-2.43%) |
Jan 18, 2007 | 2.708 | 2.756 | 2.691 | 2.756 | 18,289 | +0.01(+0.36%) |
Jan 17, 2007 | 2.748 | 2.756 | 2.746 | 2.746 | 59,267 | +0.00(+0.11%) |
Jan 16, 2007 | 2.772 | 2.772 | 2.710 | 2.743 | 134,224 | +0.01(+0.43%) |
Jan 12, 2007 | 2.671 | 2.731 | 2.671 | 2.731 | 20,321 | +0.06(+2.40%) |
Jan 11, 2007 | 2.699 | 2.700 | 2.667 | 2.667 | 12,192 | +0.00(+0.00%) |
Jan 10, 2007 | 2.667 | 2.667 | 2.667 | 2.667 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 2.694 | 2.722 | 2.667 | 2.667 | 78,949 | +0.03(+1.08%) |
Jan 08, 2007 | 2.639 | 2.639 | 2.624 | 2.639 | 37,605 | +0.07(+2.92%) |
Jan 05, 2007 | 2.494 | 2.600 | 2.494 | 2.564 | 31,295 | +0.01(+0.58%) |
Jan 04, 2007 | 2.633 | 2.658 | 2.479 | 2.549 | 156,130 | -0.07(-2.63%) |