Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.054 | 2.077 | 2.025 | 2.050 | 1,963,968 | -0.00(-0.17%) |
Jan 30, 2007 | 2.039 | 2.136 | 2.031 | 2.054 | 1,991,136 | +0.00(+0.17%) |
Jan 29, 2007 | 2.015 | 2.052 | 2.015 | 2.050 | 1,652,853 | +0.03(+1.24%) |
Jan 26, 2007 | 2.050 | 2.050 | 2.012 | 2.025 | 1,099,857 | -0.02(-0.95%) |
Jan 25, 2007 | 2.049 | 2.049 | 2.012 | 2.045 | 2,555,525 | +0.00(+0.06%) |
Jan 24, 2007 | 2.014 | 2.048 | 2.008 | 2.044 | 2,491,549 | +0.02(+1.19%) |
Jan 23, 2007 | 1.987 | 2.021 | 1.980 | 2.020 | 2,176,052 | +0.02(+1.20%) |
Jan 22, 2007 | 2.008 | 2.014 | 1.985 | 1.996 | 1,580,114 | -0.01(-0.62%) |
Jan 19, 2007 | 1.988 | 2.008 | 1.959 | 2.008 | 1,464,431 | +0.01(+0.57%) |
Jan 18, 2007 | 2.006 | 2.006 | 1.973 | 1.997 | 1,373,288 | -0.00(-0.17%) |
Jan 17, 2007 | 2.014 | 2.024 | 1.997 | 2.000 | 1,379,422 | -0.02(-1.18%) |
Jan 16, 2007 | 2.025 | 2.042 | 1.997 | 2.024 | 1,681,774 | +0.01(+0.34%) |
Jan 12, 2007 | 2.028 | 2.047 | 2.011 | 2.017 | 918,446 | -0.01(-0.73%) |
Jan 11, 2007 | 2.042 | 2.060 | 2.023 | 2.032 | 1,062,173 | -0.01(-0.34%) |
Jan 10, 2007 | 1.997 | 2.042 | 1.993 | 2.039 | 2,721,161 | +0.03(+1.30%) |
Jan 09, 2007 | 2.009 | 2.014 | 1.980 | 2.013 | 1,557,328 | +0.01(+0.74%) |
Jan 08, 2007 | 1.975 | 2.000 | 1.950 | 1.998 | 1,588,877 | +0.01(+0.75%) |
Jan 05, 2007 | 1.998 | 2.019 | 1.938 | 1.983 | 2,500,313 | -0.05(-2.58%) |
Jan 04, 2007 | 2.037 | 2.045 | 2.003 | 2.036 | 2,282,094 | +0.00(+0.11%) |
Jan 03, 2007 | 2.037 | 2.054 | 2.011 | 2.033 | 2,023,562 | +0.01(+0.39%) |
Dec 29, 2006 | 2.069 | 2.082 | 2.003 | 2.025 | 3,547,588 | -0.04(-1.88%) |
Dec 28, 2006 | 2.031 | 2.076 | 2.025 | 2.064 | 3,263,640 | +0.06(+2.78%) |
Dec 27, 2006 | 1.982 | 2.029 | 1.968 | 2.008 | 3,753,537 | +0.04(+2.09%) |
Dec 26, 2006 | 1.947 | 1.974 | 1.940 | 1.967 | 1,703,683 | +0.02(+1.06%) |
Dec 22, 2006 | 1.964 | 1.965 | 1.940 | 1.947 | 1,626,562 | -0.02(-0.81%) |
Dec 21, 2006 | 1.990 | 1.997 | 1.950 | 1.963 | 1,751,884 | -0.02(-1.09%) |
Dec 20, 2006 | 1.977 | 1.995 | 1.977 | 1.984 | 2,055,988 | -0.01(-0.63%) |
Dec 19, 2006 | 1.996 | 2.012 | 1.972 | 1.997 | 2,488,044 | -0.01(-0.40%) |
Dec 18, 2006 | 2.025 | 2.036 | 1.977 | 2.005 | 2,385,507 | -0.02(-1.13%) |
Dec 15, 2006 | 2.048 | 2.054 | 2.020 | 2.028 | 2,672,960 | -0.06(-2.79%) |
Dec 14, 2006 | 2.078 | 2.098 | 2.073 | 2.086 | 1,671,257 | +0.02(+0.88%) |
Dec 13, 2006 | 2.086 | 2.086 | 2.062 | 2.068 | 1,868,443 | -0.01(-0.44%) |
Dec 12, 2006 | 2.092 | 2.092 | 2.064 | 2.077 | 2,737,812 | -0.02(-0.87%) |
Dec 11, 2006 | 2.104 | 2.104 | 2.060 | 2.095 | 7,292,362 | +0.00(+0.00%) |
Dec 08, 2006 | 2.084 | 2.105 | 2.077 | 2.095 | 2,735,183 | +0.00(+0.05%) |
Dec 07, 2006 | 2.071 | 2.106 | 2.070 | 2.094 | 2,578,311 | +0.02(+1.05%) |
Dec 06, 2006 | 2.054 | 2.073 | 2.050 | 2.072 | 1,575,732 | +0.01(+0.61%) |
Dec 05, 2006 | 2.048 | 2.071 | 2.031 | 2.060 | 1,684,403 | +0.01(+0.56%) |
Dec 04, 2006 | 2.019 | 2.053 | 2.011 | 2.048 | 1,548,564 | +0.03(+1.41%) |
Dec 01, 2006 | 2.017 | 2.054 | 2.014 | 2.020 | 1,388,186 | -0.02(-0.84%) |
Nov 30, 2006 | 2.017 | 2.053 | 2.014 | 2.037 | 2,749,205 | +0.02(+1.19%) |
Nov 29, 2006 | 2.020 | 2.037 | 2.006 | 2.013 | 2,365,350 | +0.00(+0.11%) |
Nov 28, 2006 | 1.983 | 2.014 | 1.983 | 2.011 | 4,724,567 | +0.03(+1.32%) |
Nov 27, 2006 | 2.003 | 2.004 | 1.968 | 1.984 | 2,125,222 | -0.02(-0.91%) |
Nov 24, 2006 | 1.997 | 2.008 | 1.996 | 2.003 | 567,018 | +0.00(+0.17%) |
Nov 22, 2006 | 2.001 | 2.003 | 1.992 | 1.999 | 1,189,248 | +0.01(+0.34%) |
Nov 21, 2006 | 1.988 | 1.996 | 1.981 | 1.992 | 1,542,429 | +0.00(+0.23%) |
Nov 20, 2006 | 1.979 | 1.989 | 1.953 | 1.988 | 2,204,096 | +0.00(+0.11%) |
Nov 17, 2006 | 1.980 | 2.000 | 1.968 | 1.985 | 1,405,714 | +0.01(+0.29%) |
Nov 16, 2006 | 1.974 | 1.990 | 1.974 | 1.980 | 1,433,758 | +0.02(+0.87%) |
Nov 15, 2006 | 1.989 | 1.993 | 1.943 | 1.963 | 1,258,482 | +0.00(+0.18%) |
Nov 14, 2006 | 1.960 | 1.971 | 1.941 | 1.959 | 1,615,169 | -0.01(-0.29%) |
Nov 13, 2006 | 1.965 | 1.989 | 1.957 | 1.965 | 2,272,454 | +0.00(+0.23%) |
Nov 10, 2006 | 2.007 | 2.007 | 1.951 | 1.960 | 1,442,522 | -0.02(-0.98%) |
Nov 09, 2006 | 1.980 | 1.985 | 1.957 | 1.980 | 1,492,475 | -0.03(-1.25%) |
Nov 08, 2006 | 1.957 | 2.007 | 1.957 | 2.005 | 1,946,441 | +0.05(+2.45%) |
Nov 07, 2006 | 1.975 | 1.992 | 1.953 | 1.957 | 1,360,142 | -0.02(-0.98%) |
Nov 06, 2006 | 1.979 | 1.980 | 1.963 | 1.976 | 1,246,213 | +0.01(+0.35%) |
Nov 03, 2006 | 1.963 | 1.969 | 1.948 | 1.969 | 1,819,365 | +0.01(+0.76%) |
Nov 02, 2006 | 1.948 | 1.965 | 1.948 | 1.955 | 1,836,017 | +0.00(+0.23%) |