Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.445 | 5.540 | 5.378 | 5.482 | 11,431,073 | +0.03(+0.46%) |
Mar 29, 2007 | 5.487 | 5.487 | 5.351 | 5.457 | 18,054,258 | -0.03(-0.55%) |
Mar 28, 2007 | 5.238 | 5.551 | 5.206 | 5.487 | 30,900,926 | +0.24(+4.62%) |
Mar 27, 2007 | 5.161 | 5.290 | 5.092 | 5.245 | 54,888,616 | +0.54(+11.41%) |
Mar 26, 2007 | 4.634 | 4.733 | 4.570 | 4.708 | 11,281,743 | +0.11(+2.34%) |
Mar 23, 2007 | 4.612 | 4.659 | 4.541 | 4.600 | 8,502,002 | +0.00(+0.04%) |
Mar 22, 2007 | 4.671 | 4.696 | 4.545 | 4.599 | 8,207,334 | -0.05(-1.12%) |
Mar 21, 2007 | 4.642 | 4.668 | 4.592 | 4.651 | 7,197,384 | -0.00(-0.07%) |
Mar 20, 2007 | 4.580 | 4.664 | 4.572 | 4.654 | 9,546,410 | +0.07(+1.62%) |
Mar 19, 2007 | 4.516 | 4.582 | 4.498 | 4.580 | 8,648,742 | +2.33(+103.63%) |
Mar 16, 2007 | 2.285 | 2.298 | 2.230 | 2.249 | 8,697,458 | -0.03(-1.31%) |
Mar 15, 2007 | 2.242 | 2.284 | 2.237 | 2.279 | 7,197,978 | +0.04(+1.67%) |
Mar 14, 2007 | 2.266 | 2.267 | 2.195 | 2.242 | 7,801,572 | -0.03(-1.21%) |
Mar 13, 2007 | 2.307 | 2.296 | 2.262 | 2.269 | 6,678,744 | -0.04(-1.66%) |
Mar 12, 2007 | 2.288 | 2.313 | 2.266 | 2.307 | 6,574,185 | +0.03(+1.16%) |
Mar 09, 2007 | 2.262 | 2.285 | 2.257 | 2.281 | 10,244,464 | +0.02(+0.82%) |
Mar 08, 2007 | 2.203 | 2.277 | 2.193 | 2.262 | 11,646,514 | +0.08(+3.78%) |
Mar 07, 2007 | 2.182 | 2.213 | 2.171 | 2.180 | 8,984,996 | +0.00(+0.02%) |
Mar 06, 2007 | 2.163 | 2.196 | 2.157 | 2.179 | 7,069,654 | +0.03(+1.29%) |
Mar 05, 2007 | 2.142 | 2.188 | 2.100 | 2.152 | 9,435,316 | -0.01(-0.31%) |
Mar 02, 2007 | 2.192 | 2.220 | 2.154 | 2.158 | 8,480,021 | -0.04(-1.69%) |
Mar 01, 2007 | 2.159 | 2.226 | 2.134 | 2.195 | 12,219,203 | -0.01(-0.40%) |
Feb 28, 2007 | 2.199 | 2.232 | 2.150 | 2.204 | 10,770,827 | +0.01(+0.46%) |
Feb 27, 2007 | 2.203 | 2.236 | 2.179 | 2.194 | 10,568,837 | -0.05(-2.32%) |
Feb 26, 2007 | 2.273 | 2.279 | 2.245 | 2.246 | 8,015,444 | -0.02(-0.84%) |
Feb 23, 2007 | 2.281 | 2.290 | 2.243 | 2.265 | 9,959,302 | -0.02(-0.88%) |
Feb 22, 2007 | 2.328 | 2.329 | 2.223 | 2.285 | 18,687,652 | -0.04(-1.83%) |
Feb 21, 2007 | 2.265 | 2.364 | 2.265 | 2.328 | 18,495,168 | +0.06(+2.58%) |
Feb 20, 2007 | 2.261 | 2.285 | 2.253 | 2.269 | 8,812,711 | +0.01(+0.35%) |
Feb 16, 2007 | 2.261 | 2.275 | 2.247 | 2.261 | 11,905,536 | +0.00(+0.02%) |
Feb 15, 2007 | 2.304 | 2.304 | 2.259 | 2.261 | 7,915,637 | -0.01(-0.35%) |
Feb 14, 2007 | 2.261 | 2.279 | 2.258 | 2.269 | 11,564,803 | +0.01(+0.56%) |
Feb 13, 2007 | 2.241 | 2.269 | 2.235 | 2.256 | 9,331,707 | +0.02(+1.09%) |
Feb 12, 2007 | 2.268 | 2.272 | 2.222 | 2.232 | 10,857,255 | -0.02(-0.92%) |
Feb 09, 2007 | 2.236 | 2.266 | 2.231 | 2.253 | 13,734,141 | +0.01(+0.53%) |
Feb 08, 2007 | 2.253 | 2.261 | 2.229 | 2.241 | 6,616,959 | -0.02(-0.86%) |
Feb 07, 2007 | 2.224 | 2.272 | 2.213 | 2.260 | 11,140,350 | +0.04(+1.84%) |
Feb 06, 2007 | 2.235 | 2.239 | 2.200 | 2.219 | 9,853,554 | -0.01(-0.49%) |
Feb 05, 2007 | 2.268 | 2.274 | 2.227 | 2.230 | 7,072,031 | -0.04(-1.67%) |
Feb 02, 2007 | 2.276 | 2.301 | 2.258 | 2.268 | 11,930,488 | +0.00(+0.11%) |
Feb 01, 2007 | 2.259 | 2.283 | 2.251 | 2.266 | 19,388,676 | +0.02(+0.77%) |
Jan 31, 2007 | 2.219 | 2.259 | 2.210 | 2.248 | 11,471,852 | +0.03(+1.31%) |
Jan 30, 2007 | 2.237 | 2.255 | 2.209 | 2.219 | 14,075,148 | -0.01(-0.64%) |
Jan 29, 2007 | 2.199 | 2.246 | 2.190 | 2.234 | 14,072,772 | +0.03(+1.59%) |
Jan 26, 2007 | 2.268 | 2.269 | 2.151 | 2.199 | 35,205,692 | -0.06(-2.63%) |
Jan 25, 2007 | 2.353 | 2.354 | 2.232 | 2.258 | 22,256,936 | -0.09(-3.77%) |
Jan 24, 2007 | 2.322 | 2.370 | 2.322 | 2.346 | 9,043,217 | +0.04(+1.53%) |
Jan 23, 2007 | 2.314 | 2.340 | 2.308 | 2.311 | 9,907,022 | -0.01(-0.24%) |
Jan 22, 2007 | 2.353 | 2.360 | 2.293 | 2.317 | 19,249,660 | -0.04(-1.75%) |
Jan 19, 2007 | 2.387 | 2.387 | 2.338 | 2.358 | 9,101,438 | -0.03(-1.44%) |
Jan 18, 2007 | 2.420 | 2.432 | 2.387 | 2.392 | 8,551,312 | -0.03(-1.23%) |
Jan 17, 2007 | 2.422 | 2.451 | 2.417 | 2.422 | 6,799,938 | -0.01(-0.23%) |
Jan 16, 2007 | 2.432 | 2.458 | 2.418 | 2.428 | 7,370,263 | +0.00(+0.09%) |
Jan 12, 2007 | 2.442 | 2.450 | 2.410 | 2.426 | 8,231,692 | -0.02(-0.65%) |
Jan 11, 2007 | 2.400 | 2.444 | 2.394 | 2.442 | 12,256,049 | +0.06(+2.44%) |
Jan 10, 2007 | 2.367 | 2.387 | 2.351 | 2.383 | 9,980,689 | +0.01(+0.51%) |
Jan 09, 2007 | 2.296 | 2.384 | 2.294 | 2.371 | 19,116,584 | +0.08(+3.39%) |
Jan 08, 2007 | 2.336 | 2.343 | 2.277 | 2.293 | 15,528,289 | -0.04(-1.78%) |
Jan 05, 2007 | 2.332 | 2.359 | 2.328 | 2.335 | 15,967,914 | +0.00(+0.14%) |
Jan 04, 2007 | 2.324 | 2.361 | 2.307 | 2.332 | 28,822,804 | +0.02(+0.93%) |