Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,357,375 | +0.07(+2.65%) |
Feb 27, 2007 | 2.532 | 2.582 | 2.475 | 2.495 | 2,892,859 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.631 | 1,086,238 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.657 | 964,980 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.625 | 2.660 | 884,564 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.671 | 2.623 | 2.657 | 1,073,273 | -0.02(-0.88%) |
Feb 20, 2007 | 2.651 | 2.704 | 2.623 | 2.681 | 887,147 | +0.02(+0.71%) |
Feb 16, 2007 | 2.625 | 2.668 | 2.623 | 2.662 | 1,005,818 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.631 | 2.611 | 2.627 | 882,618 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,270 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.584 | 2.611 | 861,060 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.697 | 2.611 | 2.634 | 792,770 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,823 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,773 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.664 | 2,857,229 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,947 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,869 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,317 | -0.05(-2.00%) |
Feb 01, 2007 | 2.546 | 2.661 | 2.536 | 2.649 | 4,323,051 | +0.12(+4.90%) |
Jan 31, 2007 | 2.483 | 2.557 | 2.480 | 2.525 | 2,119,068 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.453 | 2.491 | 2,463,777 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.486 | 814,989 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,972 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.512 | 2,858,395 | -0.03(-1.11%) |
Jan 24, 2007 | 2.499 | 2.546 | 2.490 | 2.541 | 1,452,186 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.526 | 2.442 | 2.499 | 2,547,831 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.480 | 2.420 | 2.451 | 1,437,410 | -0.01(-0.53%) |
Jan 19, 2007 | 2.433 | 2.529 | 2.433 | 2.464 | 3,402,619 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,630,485 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,339 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.433 | 2.352 | 2.407 | 4,146,701 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.360 | 3,476,478 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.440 | 2.340 | 2.372 | 4,584,037 | -0.06(-2.28%) |
Jan 10, 2007 | 2.447 | 2.478 | 2.389 | 2.427 | 2,263,270 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.427 | 2.475 | 2,168,383 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,670,048 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.605 | 2.528 | 2.538 | 1,279,068 | -0.08(-3.15%) |
Jan 04, 2007 | 2.625 | 2.669 | 2.610 | 2.621 | 1,059,014 | -0.02(-0.94%) |
Jan 03, 2007 | 2.712 | 2.713 | 2.594 | 2.646 | 2,153,896 | -0.06(-2.39%) |
Dec 29, 2006 | 2.771 | 2.791 | 2.697 | 2.710 | 1,285,137 | -0.07(-2.50%) |
Dec 28, 2006 | 2.801 | 2.824 | 2.761 | 2.780 | 1,039,598 | -0.04(-1.34%) |
Dec 27, 2006 | 2.782 | 2.831 | 2.768 | 2.818 | 1,026,608 | +0.05(+1.66%) |
Dec 26, 2006 | 2.782 | 2.787 | 2.743 | 2.772 | 1,255,013 | -0.02(-0.63%) |
Dec 22, 2006 | 2.833 | 2.833 | 2.789 | 2.789 | 2,684,760 | -0.04(-1.50%) |
Dec 21, 2006 | 2.794 | 2.849 | 2.778 | 2.832 | 2,196,451 | +0.04(+1.26%) |
Dec 20, 2006 | 2.829 | 2.829 | 2.772 | 2.796 | 1,631,170 | -0.02(-0.79%) |
Dec 19, 2006 | 2.735 | 2.832 | 2.687 | 2.819 | 2,689,663 | +0.08(+2.84%) |
Dec 18, 2006 | 2.763 | 2.788 | 2.713 | 2.741 | 1,315,427 | -0.01(-0.51%) |
Dec 15, 2006 | 2.732 | 2.771 | 2.730 | 2.755 | 3,282,948 | +0.03(+1.04%) |
Dec 14, 2006 | 2.667 | 2.746 | 2.667 | 2.727 | 1,062,212 | +0.06(+2.25%) |
Dec 13, 2006 | 2.692 | 2.692 | 2.644 | 2.667 | 948,295 | -0.00(-0.04%) |
Dec 12, 2006 | 2.671 | 2.699 | 2.617 | 2.668 | 2,424,648 | -0.00(-0.09%) |
Dec 11, 2006 | 2.539 | 2.681 | 2.512 | 2.670 | 1,663,373 | +0.13(+5.10%) |
Dec 08, 2006 | 2.561 | 2.568 | 2.497 | 2.541 | 2,453,823 | -0.05(-2.00%) |
Dec 07, 2006 | 2.737 | 2.750 | 2.589 | 2.592 | 2,277,660 | -0.15(-5.42%) |
Dec 06, 2006 | 2.798 | 2.825 | 2.733 | 2.741 | 816,855 | -0.07(-2.43%) |
Dec 05, 2006 | 2.833 | 2.866 | 2.789 | 2.809 | 731,782 | -0.00(-0.04%) |
Dec 04, 2006 | 2.676 | 2.825 | 2.674 | 2.811 | 1,109,322 | +0.13(+4.98%) |