Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.055 | 3.145 | 2.991 | 2.991 | 2,473 | -0.09(-2.92%) |
Apr 27, 2007 | 3.118 | 3.150 | 3.076 | 3.081 | 5,873 | -0.04(-1.36%) |
Apr 26, 2007 | 3.124 | 3.124 | 2.954 | 3.124 | 15,132 | +0.05(+1.73%) |
Apr 25, 2007 | 2.970 | 3.071 | 2.970 | 3.071 | 29,042 | +0.12(+4.14%) |
Apr 24, 2007 | 2.986 | 2.986 | 2.949 | 2.949 | 2,928 | +0.01(+0.42%) |
Apr 23, 2007 | 2.917 | 2.965 | 2.917 | 2.936 | 3,067 | +0.05(+1.59%) |
Apr 20, 2007 | 2.837 | 2.906 | 2.837 | 2.890 | 11,764 | -0.02(-0.55%) |
Apr 19, 2007 | 2.837 | 2.906 | 2.837 | 2.906 | 1,318 | +0.02(+0.74%) |
Apr 18, 2007 | 2.837 | 2.885 | 2.837 | 2.885 | 8,462 | +0.00(+0.00%) |
Apr 17, 2007 | 2.917 | 2.917 | 2.837 | 2.885 | 10,559 | +0.05(+1.68%) |
Apr 16, 2007 | 2.858 | 2.858 | 2.832 | 2.837 | 4,525 | +0.03(+0.94%) |
Apr 13, 2007 | 2.811 | 2.811 | 2.811 | 2.811 | 188 | -0.05(-1.67%) |
Apr 12, 2007 | 2.832 | 2.869 | 2.821 | 2.858 | 15,153 | +0.07(+2.67%) |
Apr 11, 2007 | 2.805 | 2.805 | 2.784 | 2.784 | 4,478 | -0.02(-0.76%) |
Apr 10, 2007 | 2.827 | 2.827 | 2.736 | 2.805 | 9,092 | +0.00(+0.00%) |
Apr 09, 2007 | 2.906 | 2.906 | 2.805 | 2.805 | 3,816 | -0.06(-2.04%) |
Apr 05, 2007 | 2.917 | 2.917 | 2.700 | 2.864 | 12,394 | -0.04(-1.28%) |
Apr 04, 2007 | 2.731 | 2.901 | 2.731 | 2.901 | 32,365 | +0.15(+5.39%) |
Apr 03, 2007 | 2.652 | 2.800 | 2.652 | 2.752 | 7,165 | +0.13(+4.85%) |
Apr 02, 2007 | 2.540 | 2.768 | 2.538 | 2.625 | 67,393 | +0.08(+3.34%) |
Mar 30, 2007 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 2.519 | 2.540 | 2.503 | 2.540 | 28,810 | +0.06(+2.57%) |
Mar 28, 2007 | 2.588 | 2.632 | 2.477 | 2.477 | 32,936 | -0.16(-6.04%) |
Mar 27, 2007 | 2.678 | 2.683 | 2.625 | 2.636 | 9,669 | -0.04(-1.58%) |
Mar 26, 2007 | 2.652 | 2.678 | 2.652 | 2.678 | 1,847 | +0.05(+2.02%) |
Mar 23, 2007 | 2.604 | 2.625 | 2.604 | 2.625 | 1,319 | -0.03(-1.00%) |
Mar 22, 2007 | 2.569 | 2.662 | 2.546 | 2.652 | 4,553 | +0.08(+3.31%) |
Mar 21, 2007 | 2.572 | 2.599 | 2.546 | 2.567 | 4,336 | +0.10(+4.09%) |
Mar 20, 2007 | 2.503 | 2.572 | 2.466 | 2.466 | 4,714 | -0.07(-2.92%) |
Mar 19, 2007 | 2.678 | 2.678 | 2.307 | 2.540 | 27,221 | -0.14(-5.15%) |
Mar 16, 2007 | 2.694 | 2.694 | 2.678 | 2.678 | 5,093 | -0.01(-0.20%) |
Mar 15, 2007 | 2.694 | 2.694 | 2.683 | 2.683 | 2,737 | -0.01(-0.20%) |
Mar 14, 2007 | 2.689 | 2.689 | 2.689 | 2.689 | 197 | -0.08(-2.87%) |
Mar 13, 2007 | 2.699 | 2.784 | 2.678 | 2.768 | 5,790 | +0.07(+2.55%) |
Mar 12, 2007 | 2.768 | 2.784 | 2.689 | 2.699 | 16,197 | -0.03(-1.16%) |
Mar 09, 2007 | 2.683 | 2.779 | 2.678 | 2.731 | 7,450 | +0.05(+1.78%) |
Mar 08, 2007 | 2.668 | 2.683 | 2.668 | 2.683 | 4,853 | +0.02(+0.60%) |
Mar 07, 2007 | 2.668 | 2.668 | 2.668 | 2.668 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 2.668 | 2.668 | 2.668 | 2.668 | 284 | -0.11(-4.01%) |
Mar 05, 2007 | 2.657 | 2.779 | 2.657 | 2.779 | 377 | -0.01(-0.38%) |
Mar 02, 2007 | 2.789 | 2.789 | 2.789 | 2.789 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 2.789 | 2.789 | 2.789 | 2.789 | 705 | +0.05(+1.94%) |
Feb 28, 2007 | 2.614 | 2.805 | 2.614 | 2.736 | 4,054 | -0.01(-0.19%) |
Feb 27, 2007 | 2.837 | 2.837 | 2.678 | 2.742 | 9,967 | -0.03(-1.22%) |
Feb 26, 2007 | 2.816 | 2.816 | 2.776 | 2.776 | 1,040 | -0.10(-3.43%) |
Feb 23, 2007 | 2.874 | 2.874 | 2.832 | 2.874 | 942 | +0.02(+0.56%) |
Feb 22, 2007 | 2.858 | 2.858 | 2.858 | 2.858 | 188 | +0.02(+0.75%) |
Feb 21, 2007 | 2.843 | 2.843 | 2.811 | 2.837 | 3,205 | +0.07(+2.49%) |
Feb 20, 2007 | 2.678 | 2.795 | 2.678 | 2.768 | 6,256 | +0.01(+0.38%) |
Feb 16, 2007 | 2.758 | 2.758 | 2.758 | 2.758 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 2.705 | 2.758 | 2.678 | 2.758 | 8,871 | +0.02(+0.75%) |
Feb 14, 2007 | 2.678 | 2.737 | 2.678 | 2.737 | 377 | +0.06(+2.41%) |
Feb 13, 2007 | 2.742 | 2.742 | 2.673 | 2.673 | 4,240 | -0.09(-3.26%) |
Feb 12, 2007 | 2.758 | 2.800 | 2.662 | 2.763 | 14,025 | -0.02(-0.57%) |
Feb 09, 2007 | 2.811 | 2.858 | 2.774 | 2.779 | 7,872 | -0.02(-0.76%) |
Feb 08, 2007 | 2.721 | 2.853 | 2.721 | 2.800 | 6,013 | +0.07(+2.72%) |
Feb 07, 2007 | 2.726 | 2.731 | 2.726 | 2.726 | 4,695 | -0.06(-2.10%) |
Feb 06, 2007 | 2.780 | 2.784 | 2.775 | 2.784 | 5,943 | +0.01(+0.19%) |
Feb 05, 2007 | 2.699 | 2.785 | 2.699 | 2.779 | 12,109 | +0.08(+2.95%) |
Feb 02, 2007 | 2.726 | 2.774 | 2.699 | 2.699 | 3,714 | -0.11(-3.96%) |