Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.440 | 2.490 | 2.430 | 2.450 | 298,344 | +0.00(+0.00%) |
Mar 29, 2007 | 2.510 | 2.510 | 2.430 | 2.450 | 312,292 | -0.05(-2.00%) |
Mar 28, 2007 | 2.500 | 2.540 | 2.470 | 2.500 | 309,424 | +0.02(+0.81%) |
Mar 27, 2007 | 2.580 | 2.590 | 2.470 | 2.480 | 550,860 | -0.08(-3.13%) |
Mar 26, 2007 | 2.600 | 2.600 | 2.560 | 2.560 | 434,742 | +0.01(+0.39%) |
Mar 23, 2007 | 2.570 | 2.600 | 2.540 | 2.550 | 661,212 | -0.01(-0.39%) |
Mar 22, 2007 | 2.450 | 2.620 | 2.430 | 2.560 | 2,033,084 | +0.16(+6.67%) |
Mar 21, 2007 | 2.310 | 2.440 | 2.310 | 2.400 | 1,343,808 | +0.09(+3.90%) |
Mar 20, 2007 | 2.310 | 2.340 | 2.290 | 2.310 | 604,290 | +0.00(+0.00%) |
Mar 19, 2007 | 2.300 | 2.310 | 2.280 | 2.310 | 613,922 | +0.01(+0.43%) |
Mar 16, 2007 | 2.300 | 2.310 | 2.250 | 2.300 | 141,046 | +0.00(+0.00%) |
Mar 15, 2007 | 2.220 | 2.300 | 2.220 | 2.300 | 443,459 | +0.09(+4.07%) |
Mar 14, 2007 | 2.240 | 2.240 | 2.170 | 2.210 | 195,531 | -0.01(-0.45%) |
Mar 13, 2007 | 2.270 | 2.290 | 2.210 | 2.220 | 147,606 | -0.05(-2.20%) |
Mar 12, 2007 | 2.280 | 2.280 | 2.200 | 2.270 | 182,783 | +0.00(+0.00%) |
Mar 09, 2007 | 2.280 | 2.280 | 2.250 | 2.270 | 128,543 | +0.01(+0.44%) |
Mar 08, 2007 | 2.290 | 2.300 | 2.250 | 2.260 | 714,366 | -0.03(-1.31%) |
Mar 07, 2007 | 2.260 | 2.290 | 2.260 | 2.290 | 710,642 | +0.03(+1.33%) |
Mar 06, 2007 | 2.240 | 2.270 | 2.200 | 2.260 | 348,424 | +0.07(+3.20%) |
Mar 05, 2007 | 2.250 | 2.250 | 2.110 | 2.190 | 205,085 | -0.05(-2.23%) |
Mar 02, 2007 | 2.270 | 2.270 | 2.200 | 2.240 | 136,375 | -0.01(-0.44%) |
Mar 01, 2007 | 2.250 | 2.280 | 2.220 | 2.250 | 332,244 | +0.00(+0.00%) |
Feb 28, 2007 | 2.320 | 2.320 | 2.200 | 2.250 | 336,545 | +0.02(+0.90%) |
Feb 27, 2007 | 2.250 | 2.280 | 2.140 | 2.230 | 713,230 | -0.02(-0.89%) |
Feb 26, 2007 | 2.250 | 2.290 | 2.210 | 2.250 | 707,590 | +0.03(+1.35%) |
Feb 23, 2007 | 2.180 | 2.220 | 2.150 | 2.220 | 842,699 | +0.04(+1.83%) |
Feb 22, 2007 | 2.160 | 2.180 | 2.120 | 2.180 | 534,116 | +0.02(+0.93%) |
Feb 21, 2007 | 2.120 | 2.190 | 2.120 | 2.160 | 556,875 | +0.06(+2.86%) |
Feb 20, 2007 | 2.100 | 2.100 | 2.060 | 2.100 | 194,591 | +0.02(+0.96%) |
Feb 16, 2007 | 2.080 | 2.080 | 2.050 | 2.080 | 194,653 | +0.00(+0.00%) |
Feb 15, 2007 | 2.080 | 2.100 | 2.050 | 2.080 | 161,900 | +0.00(+0.00%) |
Feb 14, 2007 | 2.080 | 2.100 | 2.070 | 2.080 | 115,675 | +0.01(+0.48%) |
Feb 13, 2007 | 2.100 | 2.100 | 2.060 | 2.070 | 130,720 | -0.01(-0.48%) |
Feb 12, 2007 | 2.060 | 2.100 | 2.050 | 2.080 | 105,259 | +0.03(+1.46%) |
Feb 09, 2007 | 2.010 | 2.100 | 2.010 | 2.050 | 255,213 | +0.03(+1.49%) |
Feb 08, 2007 | 2.040 | 2.050 | 2.010 | 2.020 | 64,624 | +0.00(+0.00%) |
Feb 07, 2007 | 2.070 | 2.070 | 2.010 | 2.020 | 107,309 | -0.04(-1.94%) |
Feb 06, 2007 | 2.060 | 2.100 | 2.040 | 2.060 | 65,175 | +0.01(+0.49%) |
Feb 05, 2007 | 2.080 | 2.080 | 2.010 | 2.050 | 128,228 | -0.03(-1.44%) |
Feb 02, 2007 | 2.150 | 2.150 | 2.080 | 2.080 | 135,083 | -0.05(-2.35%) |
Feb 01, 2007 | 2.110 | 2.150 | 2.110 | 2.130 | 168,125 | +0.03(+1.43%) |
Jan 31, 2007 | 2.090 | 2.140 | 2.070 | 2.100 | 115,672 | +0.03(+1.45%) |
Jan 30, 2007 | 2.080 | 2.090 | 2.060 | 2.070 | 56,707 | +0.00(+0.00%) |
Jan 29, 2007 | 2.090 | 2.090 | 2.050 | 2.070 | 85,538 | +0.00(+0.00%) |
Jan 26, 2007 | 2.070 | 2.080 | 2.020 | 2.070 | 257,152 | +0.04(+1.97%) |
Jan 25, 2007 | 2.020 | 2.090 | 1.990 | 2.030 | 365,495 | +0.04(+2.01%) |
Jan 24, 2007 | 2.000 | 2.020 | 1.960 | 1.990 | 366,289 | +0.00(+0.00%) |
Jan 23, 2007 | 2.020 | 2.030 | 1.980 | 1.990 | 426,645 | -0.03(-1.49%) |
Jan 22, 2007 | 2.040 | 2.050 | 2.010 | 2.020 | 285,621 | -0.02(-0.98%) |
Jan 19, 2007 | 2.030 | 2.060 | 2.010 | 2.040 | 108,226 | +0.02(+0.99%) |
Jan 18, 2007 | 2.100 | 2.100 | 2.020 | 2.020 | 147,371 | -0.08(-3.81%) |
Jan 17, 2007 | 2.100 | 2.110 | 2.070 | 2.100 | 127,132 | +0.00(+0.00%) |
Jan 16, 2007 | 2.150 | 2.150 | 2.060 | 2.100 | 364,848 | -0.07(-3.23%) |
Jan 12, 2007 | 2.180 | 2.240 | 2.160 | 2.170 | 886,183 | +0.00(+0.00%) |
Jan 11, 2007 | 2.290 | 2.290 | 2.150 | 2.170 | 288,998 | +0.02(+0.93%) |
Jan 10, 2007 | 2.030 | 2.150 | 2.020 | 2.150 | 341,222 | +0.13(+6.44%) |
Jan 09, 2007 | 1.950 | 2.050 | 1.930 | 2.020 | 590,520 | +0.06(+3.06%) |
Jan 08, 2007 | 2.000 | 2.000 | 1.940 | 1.960 | 85,113 | -0.04(-2.00%) |
Jan 05, 2007 | 1.990 | 2.000 | 1.960 | 2.000 | 167,822 | +0.03(+1.52%) |
Jan 04, 2007 | 1.980 | 2.000 | 1.930 | 1.970 | 125,205 | -0.02(-1.01%) |