Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.096 | 2.105 | 2.066 | 2.082 | 2,178,681 | -0.02(-0.87%) |
Apr 27, 2007 | 2.106 | 2.111 | 2.097 | 2.101 | 1,485,464 | -0.01(-0.43%) |
Apr 26, 2007 | 2.127 | 2.129 | 2.103 | 2.110 | 2,277,712 | -0.02(-0.86%) |
Apr 25, 2007 | 2.110 | 2.141 | 2.109 | 2.128 | 3,362,671 | +0.02(+1.08%) |
Apr 24, 2007 | 2.112 | 2.116 | 2.092 | 2.105 | 1,435,511 | -0.00(-0.22%) |
Apr 23, 2007 | 2.110 | 2.129 | 2.102 | 2.110 | 1,278,639 | -0.00(-0.05%) |
Apr 20, 2007 | 2.125 | 2.134 | 2.097 | 2.111 | 1,831,635 | +0.00(+0.05%) |
Apr 19, 2007 | 2.124 | 2.124 | 2.094 | 2.110 | 1,860,555 | +0.00(+0.22%) |
Apr 18, 2007 | 2.100 | 2.118 | 2.094 | 2.105 | 1,522,272 | +0.00(+0.00%) |
Apr 17, 2007 | 2.118 | 2.119 | 2.100 | 2.105 | 2,494,178 | -0.01(-0.27%) |
Apr 16, 2007 | 2.147 | 2.157 | 2.110 | 2.111 | 2,211,984 | -0.03(-1.18%) |
Apr 13, 2007 | 2.133 | 2.143 | 2.113 | 2.136 | 2,483,662 | +0.01(+0.59%) |
Apr 12, 2007 | 2.100 | 2.124 | 2.087 | 2.124 | 2,981,446 | +0.02(+0.87%) |
Apr 11, 2007 | 2.124 | 2.128 | 2.094 | 2.105 | 1,893,858 | -0.03(-1.18%) |
Apr 10, 2007 | 2.117 | 2.136 | 2.104 | 2.130 | 2,504,695 | +0.02(+0.76%) |
Apr 09, 2007 | 2.129 | 2.134 | 2.108 | 2.114 | 1,029,747 | -0.02(-0.91%) |
Apr 05, 2007 | 2.143 | 2.143 | 2.126 | 2.134 | 1,288,279 | +0.00(+0.00%) |
Apr 04, 2007 | 2.133 | 2.139 | 2.121 | 2.134 | 1,479,330 | -0.00(-0.16%) |
Apr 03, 2007 | 2.147 | 2.151 | 2.129 | 2.137 | 2,090,167 | -0.01(-0.27%) |
Apr 02, 2007 | 2.135 | 2.150 | 2.112 | 2.143 | 1,598,518 | +0.01(+0.37%) |
Mar 30, 2007 | 2.150 | 2.150 | 2.117 | 2.135 | 2,474,022 | -0.01(-0.69%) |
Mar 29, 2007 | 2.128 | 2.165 | 2.113 | 2.150 | 2,895,561 | +0.05(+2.17%) |
Mar 28, 2007 | 2.094 | 2.110 | 2.078 | 2.104 | 1,050,780 | -0.00(-0.05%) |
Mar 27, 2007 | 2.106 | 2.109 | 2.093 | 2.105 | 920,199 | -0.00(-0.05%) |
Mar 26, 2007 | 2.114 | 2.122 | 2.094 | 2.106 | 1,887,723 | -0.01(-0.32%) |
Mar 23, 2007 | 2.117 | 2.124 | 2.088 | 2.113 | 1,561,710 | -0.00(-0.11%) |
Mar 22, 2007 | 2.158 | 2.158 | 2.106 | 2.116 | 3,038,411 | -0.04(-1.85%) |
Mar 21, 2007 | 2.165 | 2.167 | 2.134 | 2.155 | 2,367,980 | -0.01(-0.53%) |
Mar 20, 2007 | 2.145 | 2.168 | 2.116 | 2.167 | 1,884,218 | +0.02(+0.96%) |
Mar 19, 2007 | 2.138 | 2.168 | 2.105 | 2.146 | 2,604,602 | +0.01(+0.48%) |
Mar 16, 2007 | 2.168 | 2.168 | 2.109 | 2.136 | 2,878,909 | -0.03(-1.42%) |
Mar 15, 2007 | 2.087 | 2.167 | 2.076 | 2.167 | 4,273,231 | +0.05(+2.59%) |
Mar 14, 2007 | 2.097 | 2.136 | 2.054 | 2.112 | 2,669,454 | +0.01(+0.54%) |
Mar 13, 2007 | 2.147 | 2.147 | 2.080 | 2.101 | 1,417,983 | -0.05(-2.18%) |
Mar 12, 2007 | 2.108 | 2.168 | 2.106 | 2.147 | 1,578,361 | +0.04(+1.73%) |
Mar 09, 2007 | 2.110 | 2.127 | 2.084 | 2.111 | 1,781,681 | +0.02(+1.15%) |
Mar 08, 2007 | 2.054 | 2.093 | 2.048 | 2.087 | 2,444,225 | +0.04(+1.84%) |
Mar 07, 2007 | 2.037 | 2.062 | 2.026 | 2.049 | 2,049,853 | +0.01(+0.67%) |
Mar 06, 2007 | 2.073 | 2.100 | 2.030 | 2.036 | 3,155,846 | -0.03(-1.27%) |
Mar 05, 2007 | 2.031 | 2.076 | 2.029 | 2.062 | 2,886,797 | +0.01(+0.39%) |
Mar 02, 2007 | 2.072 | 2.101 | 2.052 | 2.054 | 2,495,055 | -0.02(-1.04%) |
Mar 01, 2007 | 2.060 | 2.129 | 2.060 | 2.076 | 2,312,400 | -0.01(-0.27%) |
Feb 28, 2007 | 2.092 | 2.117 | 2.055 | 2.081 | 2,693,993 | -0.00(-0.16%) |
Feb 27, 2007 | 2.111 | 2.157 | 2.049 | 2.085 | 2,303,127 | -0.04(-1.83%) |
Feb 26, 2007 | 2.167 | 2.167 | 2.111 | 2.124 | 1,524,227 | -0.02(-1.06%) |
Feb 23, 2007 | 2.139 | 2.154 | 2.117 | 2.146 | 1,039,387 | -0.00(-0.16%) |
Feb 22, 2007 | 2.158 | 2.167 | 2.129 | 2.150 | 1,165,586 | -0.01(-0.37%) |
Feb 21, 2007 | 2.146 | 2.168 | 2.139 | 2.158 | 1,253,224 | +0.00(+0.05%) |
Feb 20, 2007 | 2.149 | 2.171 | 2.118 | 2.157 | 993,815 | +0.01(+0.32%) |
Feb 16, 2007 | 2.162 | 2.163 | 2.113 | 2.150 | 1,973,608 | -0.01(-0.58%) |
Feb 15, 2007 | 2.160 | 2.182 | 2.145 | 2.162 | 1,630,067 | -0.00(-0.16%) |
Feb 14, 2007 | 2.169 | 2.182 | 2.127 | 2.166 | 2,578,320 | -0.01(-0.26%) |
Feb 13, 2007 | 2.137 | 2.183 | 2.115 | 2.171 | 2,754,165 | +0.05(+2.15%) |
Feb 12, 2007 | 2.157 | 2.157 | 2.112 | 2.126 | 3,686,827 | -0.03(-1.27%) |
Feb 09, 2007 | 2.145 | 2.161 | 2.122 | 2.153 | 5,565,016 | +0.00(+0.21%) |
Feb 08, 2007 | 2.065 | 2.157 | 2.065 | 2.149 | 4,554,549 | +0.08(+3.75%) |
Feb 07, 2007 | 2.082 | 2.094 | 2.058 | 2.071 | 1,544,182 | -0.02(-0.82%) |
Feb 06, 2007 | 2.071 | 2.089 | 2.061 | 2.088 | 1,590,630 | +0.02(+0.83%) |
Feb 05, 2007 | 2.058 | 2.073 | 2.038 | 2.071 | 2,216,366 | +0.01(+0.28%) |
Feb 02, 2007 | 2.080 | 2.081 | 2.052 | 2.065 | 1,254,100 | -0.01(-0.28%) |