Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.068 | 2.071 | 2.014 | 2.071 | 4,606 | +0.05(+2.58%) |
Apr 27, 2007 | 2.014 | 2.021 | 2.011 | 2.019 | 3,455 | -0.06(-3.00%) |
Apr 26, 2007 | 2.055 | 2.081 | 2.019 | 2.081 | 5,662 | -0.04(-1.84%) |
Apr 25, 2007 | 2.034 | 2.120 | 2.019 | 2.120 | 56,422 | +0.06(+3.04%) |
Apr 24, 2007 | 2.058 | 2.058 | 2.058 | 2.058 | 767 | +0.00(+0.00%) |
Apr 23, 2007 | 2.031 | 2.058 | 2.021 | 2.058 | 7,083 | -0.01(-0.50%) |
Apr 20, 2007 | 1.980 | 2.071 | 1.980 | 2.068 | 68,791 | +0.06(+2.98%) |
Apr 19, 2007 | 2.042 | 2.042 | 2.008 | 2.008 | 1,919 | +0.02(+0.78%) |
Apr 18, 2007 | 2.019 | 2.019 | 1.993 | 1.993 | 8,941 | -0.04(-1.80%) |
Apr 17, 2007 | 2.019 | 2.029 | 2.019 | 2.029 | 7,754 | -0.01(-0.51%) |
Apr 16, 2007 | 2.040 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 2.040 | 2.068 | 2.040 | 2.040 | 1,535 | -0.01(-0.25%) |
Apr 12, 2007 | 2.066 | 2.066 | 2.042 | 2.045 | 6,142 | +0.01(+0.37%) |
Apr 11, 2007 | 2.032 | 2.037 | 2.032 | 2.037 | 4,887 | -0.01(-0.72%) |
Apr 10, 2007 | 2.045 | 2.052 | 2.045 | 2.052 | 1,646 | +0.01(+0.33%) |
Apr 09, 2007 | 2.045 | 2.045 | 2.045 | 2.045 | 760 | -0.03(-1.60%) |
Apr 05, 2007 | 2.058 | 2.079 | 2.032 | 2.079 | 9,252 | -0.03(-1.36%) |
Apr 04, 2007 | 2.107 | 2.107 | 2.105 | 2.107 | 1,151 | +0.04(+2.15%) |
Apr 03, 2007 | 2.073 | 2.079 | 2.063 | 2.063 | 4,507 | +0.03(+1.41%) |
Apr 02, 2007 | 2.034 | 2.034 | 2.034 | 2.034 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 2.118 | 2.118 | 2.034 | 2.034 | 7,605 | -0.06(-2.98%) |
Mar 29, 2007 | 2.055 | 2.097 | 2.055 | 2.097 | 767 | +0.04(+1.90%) |
Mar 28, 2007 | 2.079 | 2.079 | 2.021 | 2.058 | 18,630 | -0.04(-2.11%) |
Mar 27, 2007 | 2.032 | 2.128 | 2.032 | 2.102 | 21,805 | +0.07(+3.46%) |
Mar 26, 2007 | 2.110 | 2.110 | 2.032 | 2.032 | 1,919 | -0.02(-0.76%) |
Mar 23, 2007 | 2.047 | 2.133 | 2.047 | 2.047 | 7,751 | -0.04(-1.87%) |
Mar 22, 2007 | 2.068 | 2.086 | 2.068 | 2.086 | 2,495 | +0.05(+2.69%) |
Mar 21, 2007 | 2.042 | 2.042 | 2.032 | 2.032 | 19,149 | -0.02(-1.14%) |
Mar 20, 2007 | 2.081 | 2.084 | 2.055 | 2.055 | 12,668 | -0.02(-1.13%) |
Mar 19, 2007 | 2.047 | 2.079 | 2.019 | 2.079 | 116,676 | +0.06(+2.97%) |
Mar 16, 2007 | 2.011 | 2.045 | 2.006 | 2.019 | 5,889 | +0.00(+0.00%) |
Mar 15, 2007 | 1.990 | 2.053 | 1.990 | 2.019 | 7,294 | +0.04(+1.97%) |
Mar 14, 2007 | 1.954 | 1.990 | 1.954 | 1.980 | 12,807 | +0.03(+1.33%) |
Mar 13, 2007 | 2.029 | 2.029 | 1.954 | 1.954 | 39,426 | -0.07(-3.35%) |
Mar 12, 2007 | 2.055 | 2.058 | 2.001 | 2.021 | 11,371 | +0.02(+0.78%) |
Mar 09, 2007 | 2.011 | 2.011 | 2.006 | 2.006 | 3,681 | -0.05(-2.28%) |
Mar 08, 2007 | 2.235 | 2.235 | 1.995 | 2.053 | 7,294 | +0.05(+2.60%) |
Mar 07, 2007 | 1.993 | 2.032 | 1.993 | 2.001 | 10,211 | -0.01(-0.26%) |
Mar 06, 2007 | 2.029 | 2.032 | 2.006 | 2.006 | 2,111 | -0.02(-1.03%) |
Mar 05, 2007 | 2.027 | 2.027 | 2.027 | 2.027 | 487 | +0.03(+1.70%) |
Mar 02, 2007 | 1.993 | 1.993 | 1.993 | 1.993 | 1,919 | -0.00(-0.13%) |
Mar 01, 2007 | 1.995 | 1.995 | 1.995 | 1.995 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 1.993 | 2.001 | 1.993 | 1.995 | 7,432 | -0.00(-0.13%) |
Feb 27, 2007 | 1.993 | 1.998 | 1.993 | 1.998 | 1,535 | -0.01(-0.52%) |
Feb 26, 2007 | 2.008 | 2.008 | 2.008 | 2.008 | 460 | -0.04(-1.91%) |
Feb 23, 2007 | 2.050 | 2.050 | 2.024 | 2.047 | 54,898 | +0.01(+0.38%) |
Feb 22, 2007 | 2.040 | 2.040 | 1.982 | 2.040 | 1,919 | -0.01(-0.38%) |
Feb 21, 2007 | 2.047 | 2.047 | 2.047 | 2.047 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 2.008 | 2.047 | 2.006 | 2.047 | 4,464 | +0.03(+1.29%) |
Feb 16, 2007 | 1.972 | 2.045 | 1.972 | 2.021 | 8,952 | +0.01(+0.65%) |
Feb 15, 2007 | 2.011 | 2.011 | 2.008 | 2.008 | 5,182 | +0.05(+2.80%) |
Feb 14, 2007 | 1.954 | 1.954 | 1.954 | 1.954 | 383 | -0.09(-4.58%) |
Feb 13, 2007 | 2.047 | 2.047 | 2.047 | 2.047 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 2.045 | 2.053 | 2.045 | 2.047 | 3,992 | +0.01(+0.26%) |
Feb 09, 2007 | 1.998 | 2.042 | 1.998 | 2.042 | 4,222 | +0.12(+6.38%) |
Feb 08, 2007 | 1.917 | 1.946 | 1.891 | 1.920 | 4,606 | -0.04(-2.25%) |
Feb 07, 2007 | 1.972 | 1.972 | 1.964 | 1.964 | 3,409 | +0.00(+0.13%) |
Feb 06, 2007 | 1.961 | 1.961 | 1.959 | 1.961 | 8,445 | +0.00(+0.13%) |
Feb 05, 2007 | 1.930 | 1.961 | 1.928 | 1.959 | 2,718 | +0.01(+0.53%) |
Feb 02, 2007 | 2.014 | 2.053 | 1.910 | 1.948 | 49,592 | -0.01(-0.40%) |