Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.088 | 3.157 | 3.085 | 3.148 | 284,973 | +0.04(+1.42%) |
Mar 29, 2007 | 3.053 | 3.132 | 3.036 | 3.104 | 479,187 | +0.08(+2.71%) |
Mar 28, 2007 | 2.934 | 3.060 | 2.934 | 3.022 | 407,150 | +0.05(+1.70%) |
Mar 27, 2007 | 2.962 | 2.990 | 2.934 | 2.972 | 241,815 | -0.00(-0.11%) |
Mar 26, 2007 | 2.899 | 2.975 | 2.880 | 2.975 | 361,453 | +0.09(+3.28%) |
Mar 23, 2007 | 2.905 | 2.931 | 2.871 | 2.880 | 283,387 | -0.03(-0.87%) |
Mar 22, 2007 | 2.855 | 2.905 | 2.836 | 2.905 | 736,870 | +0.02(+0.55%) |
Mar 21, 2007 | 2.776 | 2.953 | 2.773 | 2.890 | 521,711 | +0.11(+4.09%) |
Mar 20, 2007 | 2.757 | 2.779 | 2.745 | 2.776 | 119,320 | +0.02(+0.69%) |
Mar 19, 2007 | 2.754 | 2.764 | 2.713 | 2.757 | 341,143 | +0.02(+0.57%) |
Mar 16, 2007 | 2.672 | 2.742 | 2.644 | 2.742 | 281,483 | +0.07(+2.59%) |
Mar 15, 2007 | 2.634 | 2.685 | 2.634 | 2.672 | 291,320 | +0.00(+0.00%) |
Mar 14, 2007 | 2.678 | 2.697 | 2.622 | 2.672 | 454,435 | -0.02(-0.70%) |
Mar 13, 2007 | 2.672 | 2.704 | 2.625 | 2.691 | 344,634 | +0.02(+0.71%) |
Mar 12, 2007 | 2.697 | 2.716 | 2.647 | 2.672 | 250,700 | +0.01(+0.48%) |
Mar 09, 2007 | 2.732 | 2.742 | 2.625 | 2.660 | 212,302 | -0.07(-2.65%) |
Mar 08, 2007 | 2.738 | 2.773 | 2.682 | 2.732 | 278,627 | +0.02(+0.81%) |
Mar 07, 2007 | 2.694 | 2.710 | 2.669 | 2.710 | 115,195 | -0.02(-0.58%) |
Mar 06, 2007 | 2.682 | 2.729 | 2.634 | 2.726 | 267,202 | +0.06(+2.37%) |
Mar 05, 2007 | 2.537 | 2.678 | 2.530 | 2.663 | 521,711 | +0.00(+0.00%) |
Mar 02, 2007 | 2.707 | 2.707 | 2.647 | 2.663 | 197,387 | -0.06(-2.09%) |
Mar 01, 2007 | 2.726 | 2.729 | 2.656 | 2.719 | 135,505 | -0.04(-1.37%) |
Feb 28, 2007 | 2.738 | 2.767 | 2.559 | 2.757 | 165,018 | +0.04(+1.63%) |
Feb 27, 2007 | 2.694 | 2.738 | 2.638 | 2.713 | 134,236 | -0.00(-0.12%) |
Feb 26, 2007 | 2.663 | 2.729 | 2.660 | 2.716 | 173,586 | +0.04(+1.41%) |
Feb 23, 2007 | 2.656 | 2.723 | 2.631 | 2.678 | 202,782 | -0.00(-0.12%) |
Feb 22, 2007 | 2.678 | 2.701 | 2.666 | 2.682 | 188,819 | -0.04(-1.62%) |
Feb 21, 2007 | 2.745 | 2.745 | 2.704 | 2.726 | 189,136 | -0.03(-1.26%) |
Feb 20, 2007 | 2.830 | 2.830 | 2.726 | 2.760 | 264,663 | -0.03(-0.91%) |
Feb 16, 2007 | 2.742 | 2.811 | 2.716 | 2.786 | 345,269 | +0.08(+2.79%) |
Feb 15, 2007 | 2.688 | 2.754 | 2.663 | 2.710 | 399,217 | +0.01(+0.47%) |
Feb 14, 2007 | 2.622 | 2.742 | 2.622 | 2.697 | 415,865 | +0.05(+1.78%) |
Feb 13, 2007 | 2.543 | 2.678 | 2.543 | 2.650 | 475,697 | +0.06(+2.31%) |
Feb 12, 2007 | 2.537 | 2.600 | 2.515 | 2.590 | 218,966 | +0.03(+0.98%) |
Feb 09, 2007 | 2.521 | 2.581 | 2.461 | 2.565 | 816,523 | +0.11(+4.36%) |
Feb 08, 2007 | 2.505 | 2.505 | 2.442 | 2.458 | 486,804 | -0.05(-2.13%) |
Feb 07, 2007 | 2.511 | 2.518 | 2.489 | 2.511 | 81,557 | +0.00(+0.00%) |
Feb 06, 2007 | 2.508 | 2.518 | 2.505 | 2.511 | 32,368 | +0.01(+0.25%) |
Feb 05, 2007 | 2.521 | 2.521 | 2.499 | 2.505 | 165,018 | -0.02(-0.75%) |
Feb 02, 2007 | 2.518 | 2.527 | 2.505 | 2.524 | 105,040 | +0.01(+0.38%) |
Feb 01, 2007 | 2.505 | 2.534 | 2.499 | 2.515 | 153,911 | -0.00(-0.13%) |
Jan 31, 2007 | 2.527 | 2.540 | 2.505 | 2.518 | 166,605 | -0.03(-0.99%) |
Jan 30, 2007 | 2.540 | 2.543 | 2.511 | 2.543 | 257,682 | +0.01(+0.25%) |
Jan 29, 2007 | 2.505 | 2.546 | 2.502 | 2.537 | 202,464 | +0.03(+1.26%) |
Jan 26, 2007 | 2.493 | 2.549 | 2.493 | 2.505 | 297,984 | +0.00(+0.00%) |
Jan 25, 2007 | 2.502 | 2.540 | 2.489 | 2.505 | 476,014 | -0.00(-0.13%) |
Jan 24, 2007 | 2.534 | 2.537 | 2.508 | 2.508 | 267,520 | -0.01(-0.50%) |
Jan 23, 2007 | 2.537 | 2.552 | 2.505 | 2.521 | 124,715 | -0.02(-0.62%) |
Jan 22, 2007 | 2.505 | 2.537 | 2.489 | 2.537 | 123,446 | +0.00(+0.00%) |
Jan 19, 2007 | 2.552 | 2.552 | 2.483 | 2.537 | 79,335 | +0.01(+0.50%) |
Jan 18, 2007 | 2.530 | 2.568 | 2.489 | 2.524 | 99,328 | -0.03(-1.11%) |
Jan 17, 2007 | 2.552 | 2.568 | 2.524 | 2.552 | 106,309 | -0.02(-0.61%) |
Jan 16, 2007 | 2.521 | 2.568 | 2.521 | 2.568 | 356,058 | +0.02(+0.62%) |
Jan 12, 2007 | 2.546 | 2.559 | 2.534 | 2.552 | 143,438 | +0.00(+0.12%) |
Jan 11, 2007 | 2.518 | 2.552 | 2.489 | 2.549 | 184,058 | +0.04(+1.63%) |
Jan 10, 2007 | 2.508 | 2.527 | 2.489 | 2.508 | 146,612 | -0.01(-0.38%) |
Jan 09, 2007 | 2.537 | 2.540 | 2.505 | 2.518 | 185,328 | -0.02(-0.87%) |
Jan 08, 2007 | 2.524 | 2.552 | 2.515 | 2.540 | 135,505 | -0.01(-0.49%) |
Jan 05, 2007 | 2.552 | 2.552 | 2.524 | 2.552 | 177,712 | -0.02(-0.61%) |
Jan 04, 2007 | 2.562 | 2.584 | 2.559 | 2.568 | 153,593 | -0.03(-0.97%) |