Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.524 | 2.549 | 2.513 | 2.549 | 1,864,000 | +0.04(+1.44%) |
Apr 27, 2007 | 2.529 | 2.529 | 2.504 | 2.513 | 1,271,200 | -0.02(-0.74%) |
Apr 26, 2007 | 2.627 | 2.632 | 2.490 | 2.531 | 2,820,800 | -0.10(-3.75%) |
Apr 25, 2007 | 2.684 | 2.704 | 2.626 | 2.630 | 842,400 | -0.04(-1.59%) |
Apr 24, 2007 | 2.710 | 2.725 | 2.663 | 2.672 | 926,400 | -0.03(-1.02%) |
Apr 23, 2007 | 2.720 | 2.732 | 2.685 | 2.700 | 1,135,200 | +0.01(+0.28%) |
Apr 20, 2007 | 2.688 | 2.723 | 2.638 | 2.692 | 1,140,000 | +0.05(+1.99%) |
Apr 19, 2007 | 2.604 | 2.700 | 2.562 | 2.640 | 1,304,800 | +0.03(+1.20%) |
Apr 18, 2007 | 2.626 | 2.643 | 2.575 | 2.609 | 874,400 | -0.02(-0.67%) |
Apr 17, 2007 | 2.626 | 2.679 | 2.609 | 2.626 | 1,954,400 | +0.01(+0.24%) |
Apr 16, 2007 | 2.619 | 2.631 | 2.575 | 2.620 | 1,034,400 | +0.03(+1.26%) |
Apr 13, 2007 | 2.606 | 2.619 | 2.565 | 2.587 | 451,200 | -0.02(-0.72%) |
Apr 12, 2007 | 2.564 | 2.619 | 2.564 | 2.606 | 672,800 | +0.03(+1.26%) |
Apr 11, 2007 | 2.679 | 2.680 | 2.547 | 2.574 | 1,848,000 | -0.14(-5.03%) |
Apr 10, 2007 | 2.719 | 2.745 | 2.696 | 2.710 | 3,575,200 | -0.00(-0.14%) |
Apr 09, 2007 | 2.708 | 2.717 | 2.663 | 2.714 | 2,656,800 | +0.02(+0.56%) |
Apr 05, 2007 | 2.679 | 2.737 | 2.675 | 2.699 | 1,202,400 | +0.02(+0.75%) |
Apr 04, 2007 | 2.690 | 2.702 | 2.672 | 2.679 | 2,418,400 | -0.01(-0.42%) |
Apr 03, 2007 | 2.704 | 2.800 | 2.676 | 2.690 | 1,542,400 | -0.01(-0.51%) |
Apr 02, 2007 | 2.690 | 2.705 | 2.639 | 2.704 | 940,000 | +0.01(+0.46%) |
Mar 30, 2007 | 2.751 | 2.800 | 2.651 | 2.691 | 2,039,200 | -0.05(-1.82%) |
Mar 29, 2007 | 2.751 | 2.781 | 2.705 | 2.741 | 1,050,400 | +0.00(+0.14%) |
Mar 28, 2007 | 2.752 | 2.761 | 2.683 | 2.737 | 2,897,600 | -0.02(-0.54%) |
Mar 27, 2007 | 2.833 | 2.834 | 2.728 | 2.752 | 2,474,400 | -0.11(-3.88%) |
Mar 26, 2007 | 2.959 | 3.019 | 2.785 | 2.864 | 4,328,000 | -0.14(-4.58%) |
Mar 23, 2007 | 3.030 | 3.067 | 2.941 | 3.001 | 1,516,000 | -0.03(-1.11%) |
Mar 22, 2007 | 3.071 | 3.119 | 3.022 | 3.035 | 592,000 | -0.04(-1.22%) |
Mar 21, 2007 | 3.094 | 3.112 | 3.033 | 3.072 | 1,228,000 | -0.01(-0.28%) |
Mar 20, 2007 | 3.021 | 3.125 | 3.021 | 3.081 | 2,376,800 | +0.05(+1.73%) |
Mar 19, 2007 | 2.982 | 3.062 | 2.982 | 3.029 | 391,200 | +0.06(+2.02%) |
Mar 16, 2007 | 3.044 | 3.041 | 2.926 | 2.969 | 894,400 | -0.07(-2.42%) |
Mar 15, 2007 | 2.990 | 3.217 | 2.990 | 3.042 | 836,000 | +0.06(+2.10%) |
Mar 14, 2007 | 2.958 | 3.010 | 2.913 | 2.980 | 773,600 | +0.02(+0.80%) |
Mar 13, 2007 | 3.027 | 3.092 | 2.931 | 2.956 | 839,200 | -0.07(-2.35%) |
Mar 12, 2007 | 3.070 | 3.075 | 3.009 | 3.027 | 679,200 | -0.05(-1.54%) |
Mar 09, 2007 | 3.062 | 3.125 | 3.035 | 3.075 | 848,800 | +0.03(+1.11%) |
Mar 08, 2007 | 3.094 | 3.120 | 2.996 | 3.041 | 1,171,200 | -0.03(-0.94%) |
Mar 07, 2007 | 3.059 | 3.115 | 2.981 | 3.070 | 1,256,800 | -0.01(-0.41%) |
Mar 06, 2007 | 2.956 | 3.085 | 2.947 | 3.083 | 1,272,800 | +0.15(+4.98%) |
Mar 05, 2007 | 2.938 | 3.049 | 2.914 | 2.936 | 1,636,800 | -0.03(-0.89%) |
Mar 02, 2007 | 3.058 | 3.130 | 2.951 | 2.962 | 772,800 | -0.11(-3.46%) |
Mar 01, 2007 | 3.021 | 3.106 | 2.990 | 3.069 | 884,000 | +0.02(+0.53%) |
Feb 28, 2007 | 3.067 | 3.120 | 2.928 | 3.053 | 726,400 | -0.02(-0.73%) |
Feb 27, 2007 | 3.195 | 3.231 | 3.019 | 3.075 | 1,174,400 | -0.15(-4.69%) |
Feb 26, 2007 | 3.196 | 3.251 | 3.065 | 3.226 | 1,054,512 | +0.03(+0.94%) |
Feb 23, 2007 | 3.161 | 3.231 | 3.125 | 3.196 | 1,551,200 | +0.04(+1.11%) |
Feb 22, 2007 | 3.171 | 3.194 | 3.125 | 3.161 | 1,247,200 | -0.01(-0.32%) |
Feb 21, 2007 | 3.200 | 3.225 | 3.160 | 3.171 | 1,091,200 | -0.04(-1.28%) |
Feb 20, 2007 | 3.224 | 3.250 | 3.201 | 3.212 | 847,200 | -0.03(-0.85%) |
Feb 16, 2007 | 3.260 | 3.260 | 3.232 | 3.240 | 316,800 | -0.01(-0.27%) |
Feb 15, 2007 | 3.223 | 3.254 | 3.204 | 3.249 | 368,800 | +0.03(+0.97%) |
Feb 14, 2007 | 3.264 | 3.285 | 3.216 | 3.217 | 810,400 | -0.05(-1.53%) |
Feb 13, 2007 | 3.251 | 3.292 | 3.236 | 3.268 | 668,784 | +0.02(+0.62%) |
Feb 12, 2007 | 3.254 | 3.325 | 3.230 | 3.248 | 603,200 | -0.01(-0.23%) |
Feb 09, 2007 | 3.292 | 3.292 | 3.206 | 3.255 | 573,600 | -0.04(-1.10%) |
Feb 08, 2007 | 3.305 | 3.317 | 3.252 | 3.291 | 366,400 | -0.01(-0.42%) |
Feb 07, 2007 | 3.271 | 3.330 | 3.250 | 3.305 | 840,000 | +0.03(+1.03%) |
Feb 06, 2007 | 3.279 | 3.284 | 3.240 | 3.271 | 1,140,800 | -0.01(-0.23%) |
Feb 05, 2007 | 3.374 | 3.374 | 3.263 | 3.279 | 1,526,400 | -0.09(-2.82%) |
Feb 02, 2007 | 3.362 | 3.462 | 3.291 | 3.374 | 1,597,600 | +0.01(+0.33%) |