Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.447 | 2.541 | 2.434 | 2.445 | 2,978,985 | -0.01(-0.56%) |
Feb 27, 2007 | 2.247 | 2.458 | 2.247 | 2.458 | 1,688,043 | +0.03(+1.25%) |
Feb 26, 2007 | 2.412 | 2.431 | 2.392 | 2.428 | 1,007,247 | +0.01(+0.34%) |
Feb 23, 2007 | 2.412 | 2.431 | 2.392 | 2.420 | 841,839 | -0.02(-0.68%) |
Feb 22, 2007 | 2.469 | 2.480 | 2.409 | 2.436 | 1,013,116 | -0.04(-1.56%) |
Feb 21, 2007 | 2.398 | 2.502 | 2.395 | 2.475 | 1,453,855 | +0.04(+1.69%) |
Feb 20, 2007 | 2.453 | 2.458 | 2.431 | 2.434 | 509,467 | -0.03(-1.12%) |
Feb 16, 2007 | 2.458 | 2.461 | 2.428 | 2.461 | 428,374 | +0.00(+0.00%) |
Feb 15, 2007 | 2.486 | 2.497 | 2.458 | 2.461 | 478,921 | -0.03(-1.32%) |
Feb 14, 2007 | 2.458 | 2.500 | 2.456 | 2.494 | 603,586 | +0.03(+1.23%) |
Feb 13, 2007 | 2.436 | 2.464 | 2.434 | 2.464 | 167,022 | +0.03(+1.13%) |
Feb 12, 2007 | 2.445 | 2.445 | 2.395 | 2.436 | 333,063 | -0.00(-0.11%) |
Feb 09, 2007 | 2.456 | 2.480 | 2.398 | 2.439 | 914,932 | -0.02(-0.89%) |
Feb 08, 2007 | 2.497 | 2.497 | 2.436 | 2.461 | 1,578,222 | -0.04(-1.65%) |
Feb 07, 2007 | 2.538 | 2.544 | 2.494 | 2.502 | 529,468 | -0.04(-1.51%) |
Feb 06, 2007 | 2.524 | 2.544 | 2.522 | 2.541 | 355,645 | +0.02(+0.98%) |
Feb 05, 2007 | 2.530 | 2.549 | 2.505 | 2.516 | 544,013 | -0.02(-0.97%) |
Feb 02, 2007 | 2.568 | 2.568 | 2.524 | 2.541 | 446,193 | +0.00(+0.00%) |
Feb 01, 2007 | 2.535 | 2.555 | 2.511 | 2.541 | 352,009 | +0.02(+0.65%) |
Jan 31, 2007 | 2.555 | 2.563 | 2.516 | 2.524 | 542,559 | -0.04(-1.40%) |
Jan 30, 2007 | 2.511 | 2.560 | 2.502 | 2.560 | 429,465 | +0.06(+2.31%) |
Jan 29, 2007 | 2.456 | 2.516 | 2.456 | 2.502 | 646,562 | +0.03(+1.34%) |
Jan 26, 2007 | 2.453 | 2.527 | 2.453 | 2.469 | 1,670,224 | +0.02(+0.79%) |
Jan 25, 2007 | 2.461 | 2.472 | 2.403 | 2.450 | 1,042,572 | -0.01(-0.56%) |
Jan 24, 2007 | 2.425 | 2.464 | 2.425 | 2.464 | 1,147,665 | +0.04(+1.70%) |
Jan 23, 2007 | 2.461 | 2.472 | 2.401 | 2.423 | 1,223,667 | -0.04(-1.78%) |
Jan 22, 2007 | 2.524 | 2.524 | 2.458 | 2.467 | 771,656 | -0.07(-2.61%) |
Jan 19, 2007 | 2.483 | 2.533 | 2.480 | 2.533 | 364,009 | +0.04(+1.66%) |
Jan 18, 2007 | 2.530 | 2.533 | 2.478 | 2.491 | 946,206 | -0.04(-1.52%) |
Jan 17, 2007 | 2.530 | 2.555 | 2.505 | 2.530 | 577,833 | -0.02(-0.65%) |
Jan 16, 2007 | 2.574 | 2.574 | 2.533 | 2.546 | 448,375 | -0.02(-0.75%) |
Jan 12, 2007 | 2.530 | 2.568 | 2.527 | 2.566 | 615,288 | +0.04(+1.41%) |
Jan 11, 2007 | 2.519 | 2.560 | 2.511 | 2.530 | 437,102 | +0.01(+0.44%) |
Jan 10, 2007 | 2.475 | 2.524 | 2.461 | 2.519 | 491,285 | +0.03(+1.33%) |
Jan 09, 2007 | 2.494 | 2.508 | 2.423 | 2.486 | 581,833 | -0.01(-0.55%) |
Jan 08, 2007 | 2.491 | 2.505 | 2.478 | 2.500 | 482,921 | +0.00(+0.11%) |
Jan 05, 2007 | 2.571 | 2.585 | 2.489 | 2.497 | 697,108 | -0.09(-3.51%) |
Jan 04, 2007 | 2.604 | 2.612 | 2.577 | 2.588 | 516,013 | -0.02(-0.74%) |
Jan 03, 2007 | 2.615 | 2.637 | 2.585 | 2.607 | 1,033,844 | -0.01(-0.32%) |
Dec 29, 2006 | 2.604 | 2.626 | 2.596 | 2.615 | 809,475 | +0.01(+0.32%) |
Dec 28, 2006 | 2.508 | 2.626 | 2.500 | 2.607 | 1,184,757 | +0.08(+3.27%) |
Dec 27, 2006 | 2.467 | 2.524 | 2.467 | 2.524 | 941,842 | +0.05(+1.89%) |
Dec 26, 2006 | 2.450 | 2.478 | 2.447 | 2.478 | 523,649 | +0.02(+1.01%) |
Dec 22, 2006 | 2.480 | 2.489 | 2.447 | 2.453 | 273,825 | -0.04(-1.44%) |
Dec 21, 2006 | 2.475 | 2.519 | 2.475 | 2.489 | 463,648 | +0.01(+0.56%) |
Dec 20, 2006 | 2.478 | 2.513 | 2.467 | 2.475 | 854,931 | +0.00(+0.11%) |
Dec 19, 2006 | 2.505 | 2.516 | 2.467 | 2.472 | 1,376,762 | -0.05(-2.07%) |
Dec 18, 2006 | 2.524 | 2.582 | 2.428 | 2.524 | 1,150,938 | -0.03(-1.29%) |
Dec 15, 2006 | 2.568 | 2.599 | 2.557 | 2.557 | 1,121,483 | -0.01(-0.43%) |
Dec 14, 2006 | 2.560 | 2.588 | 2.555 | 2.568 | 516,013 | +0.01(+0.32%) |
Dec 13, 2006 | 2.588 | 2.596 | 2.549 | 2.560 | 767,656 | -0.01(-0.53%) |
Dec 12, 2006 | 2.593 | 2.593 | 2.555 | 2.574 | 654,198 | -0.02(-0.95%) |
Dec 11, 2006 | 2.582 | 2.618 | 2.571 | 2.599 | 907,296 | +0.02(+0.75%) |
Dec 08, 2006 | 2.601 | 2.629 | 2.577 | 2.579 | 375,282 | -0.03(-1.16%) |
Dec 07, 2006 | 2.612 | 2.634 | 2.599 | 2.610 | 565,832 | -0.01(-0.21%) |
Dec 06, 2006 | 2.640 | 2.645 | 2.612 | 2.615 | 429,101 | -0.04(-1.35%) |
Dec 05, 2006 | 2.681 | 2.684 | 2.640 | 2.651 | 755,292 | -0.01(-0.52%) |
Dec 04, 2006 | 2.618 | 2.681 | 2.618 | 2.665 | 720,018 | +0.05(+1.79%) |