Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.111 | 2.111 | 2.079 | 2.097 | 2,519,250 | -0.01(-0.69%) |
Mar 29, 2007 | 2.090 | 2.126 | 2.075 | 2.111 | 2,948,496 | +0.04(+2.17%) |
Mar 28, 2007 | 2.056 | 2.072 | 2.041 | 2.066 | 1,069,989 | -0.00(-0.05%) |
Mar 27, 2007 | 2.069 | 2.071 | 2.055 | 2.067 | 937,022 | -0.00(-0.05%) |
Mar 26, 2007 | 2.076 | 2.084 | 2.056 | 2.069 | 1,922,233 | -0.01(-0.32%) |
Mar 23, 2007 | 2.079 | 2.085 | 2.051 | 2.075 | 1,590,260 | -0.00(-0.11%) |
Mar 22, 2007 | 2.119 | 2.119 | 2.069 | 2.078 | 3,093,957 | -0.04(-1.85%) |
Mar 21, 2007 | 2.126 | 2.128 | 2.095 | 2.117 | 2,411,270 | -0.01(-0.53%) |
Mar 20, 2007 | 2.107 | 2.129 | 2.078 | 2.128 | 1,918,664 | +0.02(+0.96%) |
Mar 19, 2007 | 2.100 | 2.129 | 2.067 | 2.108 | 2,652,218 | +0.01(+0.48%) |
Mar 16, 2007 | 2.129 | 2.129 | 2.071 | 2.098 | 2,931,540 | -0.03(-1.42%) |
Mar 15, 2007 | 2.050 | 2.128 | 2.038 | 2.128 | 4,351,351 | +0.05(+2.59%) |
Mar 14, 2007 | 2.060 | 2.098 | 2.017 | 2.074 | 2,718,256 | +0.01(+0.54%) |
Mar 13, 2007 | 2.109 | 2.109 | 2.043 | 2.063 | 1,443,906 | -0.05(-2.18%) |
Mar 12, 2007 | 2.070 | 2.129 | 2.069 | 2.109 | 1,607,215 | +0.04(+1.73%) |
Mar 09, 2007 | 2.072 | 2.089 | 2.046 | 2.073 | 1,814,253 | +0.02(+1.15%) |
Mar 08, 2007 | 2.017 | 2.055 | 2.011 | 2.050 | 2,488,909 | +0.04(+1.84%) |
Mar 07, 2007 | 2.000 | 2.025 | 1.990 | 2.013 | 2,087,328 | +0.01(+0.67%) |
Mar 06, 2007 | 2.036 | 2.062 | 1.994 | 1.999 | 3,213,539 | -0.03(-1.27%) |
Mar 05, 2007 | 1.995 | 2.038 | 1.992 | 2.025 | 2,939,571 | +0.01(+0.39%) |
Mar 02, 2007 | 2.035 | 2.063 | 2.015 | 2.017 | 2,540,668 | -0.02(-1.04%) |
Mar 01, 2007 | 2.023 | 2.091 | 2.023 | 2.038 | 2,354,673 | -0.01(-0.27%) |
Feb 28, 2007 | 2.054 | 2.079 | 2.018 | 2.044 | 2,743,243 | -0.00(-0.16%) |
Feb 27, 2007 | 2.073 | 2.118 | 2.013 | 2.047 | 2,345,232 | -0.04(-1.83%) |
Feb 26, 2007 | 2.128 | 2.128 | 2.073 | 2.085 | 1,552,092 | -0.02(-1.06%) |
Feb 23, 2007 | 2.101 | 2.116 | 2.079 | 2.108 | 1,058,388 | -0.00(-0.16%) |
Feb 22, 2007 | 2.119 | 2.128 | 2.091 | 2.111 | 1,186,894 | -0.01(-0.37%) |
Feb 21, 2007 | 2.108 | 2.129 | 2.101 | 2.119 | 1,276,134 | +0.00(+0.05%) |
Feb 20, 2007 | 2.110 | 2.132 | 2.080 | 2.118 | 1,011,983 | +0.01(+0.32%) |
Feb 16, 2007 | 2.123 | 2.125 | 2.075 | 2.111 | 2,009,689 | -0.01(-0.58%) |
Feb 15, 2007 | 2.121 | 2.143 | 2.107 | 2.123 | 1,659,867 | -0.00(-0.16%) |
Feb 14, 2007 | 2.130 | 2.143 | 2.089 | 2.127 | 2,625,455 | -0.01(-0.26%) |
Feb 13, 2007 | 2.099 | 2.144 | 2.077 | 2.132 | 2,804,515 | +0.04(+2.15%) |
Feb 12, 2007 | 2.118 | 2.118 | 2.074 | 2.088 | 3,754,227 | -0.03(-1.27%) |
Feb 09, 2007 | 2.107 | 2.122 | 2.084 | 2.115 | 5,666,752 | +0.00(+0.21%) |
Feb 08, 2007 | 2.028 | 2.118 | 2.028 | 2.110 | 4,637,812 | +0.08(+3.75%) |
Feb 07, 2007 | 2.045 | 2.056 | 2.022 | 2.034 | 1,572,412 | -0.02(-0.82%) |
Feb 06, 2007 | 2.034 | 2.052 | 2.024 | 2.051 | 1,619,709 | +0.02(+0.83%) |
Feb 05, 2007 | 2.022 | 2.036 | 2.001 | 2.034 | 2,256,884 | +0.01(+0.28%) |
Feb 02, 2007 | 2.043 | 2.044 | 2.015 | 2.028 | 1,277,027 | -0.01(-0.28%) |
Feb 01, 2007 | 2.023 | 2.035 | 2.009 | 2.034 | 1,341,280 | +0.02(+1.00%) |
Jan 31, 2007 | 2.017 | 2.039 | 1.989 | 2.014 | 1,999,872 | -0.00(-0.17%) |
Jan 30, 2007 | 2.002 | 2.098 | 1.995 | 2.017 | 2,027,537 | +0.00(+0.17%) |
Jan 29, 2007 | 1.979 | 2.015 | 1.979 | 2.014 | 1,683,070 | +0.02(+1.24%) |
Jan 26, 2007 | 2.014 | 2.014 | 1.976 | 1.989 | 1,119,964 | -0.02(-0.95%) |
Jan 25, 2007 | 2.013 | 2.013 | 1.976 | 2.008 | 2,602,244 | +0.00(+0.06%) |
Jan 24, 2007 | 1.978 | 2.011 | 1.972 | 2.007 | 2,537,098 | +0.02(+1.19%) |
Jan 23, 2007 | 1.951 | 1.985 | 1.944 | 1.983 | 2,215,834 | +0.02(+1.20%) |
Jan 22, 2007 | 1.972 | 1.978 | 1.950 | 1.960 | 1,609,000 | -0.01(-0.63%) |
Jan 19, 2007 | 1.952 | 1.972 | 1.924 | 1.972 | 1,491,203 | +0.01(+0.57%) |
Jan 18, 2007 | 1.970 | 1.970 | 1.937 | 1.961 | 1,398,393 | -0.00(-0.17%) |
Jan 17, 2007 | 1.978 | 1.988 | 1.961 | 1.964 | 1,404,640 | -0.02(-1.18%) |
Jan 16, 2007 | 1.989 | 2.006 | 1.961 | 1.988 | 1,712,519 | +0.01(+0.34%) |
Jan 12, 2007 | 1.991 | 2.010 | 1.974 | 1.981 | 935,237 | -0.01(-0.73%) |
Jan 11, 2007 | 2.006 | 2.023 | 1.987 | 1.996 | 1,081,591 | -0.01(-0.34%) |
Jan 10, 2007 | 1.961 | 2.006 | 1.958 | 2.002 | 2,770,908 | +0.03(+1.30%) |
Jan 09, 2007 | 1.973 | 1.978 | 1.944 | 1.977 | 1,585,798 | +0.01(+0.74%) |
Jan 08, 2007 | 1.940 | 1.964 | 1.915 | 1.962 | 1,617,924 | +0.01(+0.75%) |
Jan 05, 2007 | 1.962 | 1.982 | 1.903 | 1.948 | 2,546,022 | -0.05(-2.58%) |
Jan 04, 2007 | 2.000 | 2.008 | 1.967 | 1.999 | 2,323,814 | +0.00(+0.11%) |