Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.678 | 2.829 | 2.358 | 2.562 | 157,134 | -0.37(-12.49%) |
Mar 29, 2007 | 3.114 | 3.621 | 2.928 | 2.928 | 284,042 | -0.10(-3.21%) |
Mar 28, 2007 | 3.140 | 3.185 | 2.909 | 3.025 | 48,423 | -0.15(-4.76%) |
Mar 27, 2007 | 3.318 | 3.318 | 3.114 | 3.176 | 27,621 | -0.14(-4.29%) |
Mar 26, 2007 | 3.336 | 3.336 | 3.238 | 3.318 | 35,573 | +0.14(+4.48%) |
Mar 23, 2007 | 3.167 | 3.381 | 3.105 | 3.176 | 62,834 | -0.02(-0.56%) |
Mar 22, 2007 | 3.167 | 3.559 | 3.114 | 3.194 | 147,125 | +0.19(+6.21%) |
Mar 21, 2007 | 2.446 | 3.114 | 2.446 | 3.007 | 181,030 | +0.53(+21.60%) |
Mar 20, 2007 | 2.473 | 2.518 | 2.429 | 2.473 | 6,415 | -0.00(-0.01%) |
Mar 19, 2007 | 2.482 | 2.482 | 2.438 | 2.473 | 9,116 | -0.01(-0.36%) |
Mar 16, 2007 | 2.544 | 2.553 | 2.429 | 2.482 | 18,996 | +0.03(+1.09%) |
Mar 15, 2007 | 2.500 | 2.518 | 2.455 | 2.455 | 4,945 | -0.04(-1.78%) |
Mar 14, 2007 | 2.571 | 2.571 | 2.455 | 2.500 | 22,998 | -0.07(-2.77%) |
Mar 13, 2007 | 2.562 | 2.571 | 2.544 | 2.571 | 12,044 | +0.01(+0.35%) |
Mar 12, 2007 | 2.571 | 2.669 | 2.500 | 2.562 | 55,214 | -0.05(-2.04%) |
Mar 09, 2007 | 2.660 | 2.713 | 2.589 | 2.615 | 39,482 | -0.05(-2.00%) |
Mar 08, 2007 | 2.731 | 2.731 | 2.562 | 2.669 | 17,978 | +0.14(+5.63%) |
Mar 07, 2007 | 2.669 | 2.669 | 2.509 | 2.527 | 25,092 | -0.14(-5.33%) |
Mar 06, 2007 | 2.607 | 2.713 | 2.491 | 2.669 | 65,492 | +0.32(+13.64%) |
Mar 05, 2007 | 2.393 | 2.446 | 2.331 | 2.349 | 49,733 | -0.11(-4.35%) |
Mar 02, 2007 | 2.509 | 2.598 | 2.455 | 2.455 | 39,953 | -0.06(-2.47%) |
Mar 01, 2007 | 2.642 | 2.669 | 2.446 | 2.518 | 61,479 | -0.20(-7.22%) |
Feb 28, 2007 | 2.811 | 2.847 | 2.509 | 2.713 | 150,841 | -0.10(-3.48%) |
Feb 27, 2007 | 3.194 | 3.194 | 2.687 | 2.811 | 157,330 | -0.42(-12.95%) |
Feb 26, 2007 | 3.265 | 3.309 | 3.212 | 3.229 | 26,439 | -0.04(-1.09%) |
Feb 23, 2007 | 3.247 | 3.292 | 3.212 | 3.265 | 38,999 | -0.01(-0.27%) |
Feb 22, 2007 | 3.292 | 3.381 | 3.220 | 3.274 | 80,703 | +0.04(+1.38%) |
Feb 21, 2007 | 3.327 | 3.336 | 3.043 | 3.229 | 151,256 | -0.11(-3.20%) |
Feb 20, 2007 | 3.559 | 3.639 | 3.247 | 3.336 | 213,745 | -0.15(-4.34%) |
Feb 16, 2007 | 3.425 | 3.523 | 3.309 | 3.487 | 36,525 | +0.06(+1.82%) |
Feb 15, 2007 | 3.514 | 3.541 | 3.407 | 3.425 | 39,465 | -0.02(-0.52%) |
Feb 14, 2007 | 3.238 | 3.505 | 3.220 | 3.443 | 141,458 | +0.18(+5.45%) |
Feb 13, 2007 | 3.265 | 3.647 | 3.256 | 3.265 | 417,786 | +0.04(+1.10%) |
Feb 12, 2007 | 3.176 | 3.274 | 3.176 | 3.229 | 57,279 | -0.04(-1.36%) |
Feb 09, 2007 | 3.292 | 3.292 | 3.158 | 3.274 | 53,588 | +0.00(+0.00%) |
Feb 08, 2007 | 3.381 | 3.381 | 3.131 | 3.274 | 62,576 | +0.08(+2.51%) |
Feb 07, 2007 | 3.185 | 3.443 | 3.078 | 3.194 | 225,612 | +0.04(+1.13%) |
Feb 06, 2007 | 3.229 | 3.292 | 3.140 | 3.158 | 76,263 | -0.10(-3.01%) |
Feb 05, 2007 | 3.381 | 3.381 | 3.203 | 3.256 | 50,117 | -0.01(-0.27%) |
Feb 02, 2007 | 3.247 | 3.398 | 3.123 | 3.265 | 90,087 | -0.02(-0.54%) |
Feb 01, 2007 | 3.149 | 3.389 | 2.989 | 3.283 | 159,855 | +0.13(+4.24%) |
Jan 31, 2007 | 3.318 | 3.318 | 3.131 | 3.149 | 101,653 | -0.20(-6.10%) |
Jan 30, 2007 | 3.131 | 3.514 | 3.105 | 3.354 | 240,533 | +0.24(+7.71%) |
Jan 29, 2007 | 3.292 | 3.398 | 3.114 | 3.114 | 171,260 | -0.29(-8.62%) |
Jan 26, 2007 | 3.559 | 3.736 | 3.336 | 3.407 | 156,093 | +0.07(+2.13%) |
Jan 25, 2007 | 3.639 | 3.808 | 3.301 | 3.336 | 311,309 | -0.12(-3.60%) |
Jan 24, 2007 | 3.843 | 3.843 | 3.416 | 3.461 | 375,667 | -0.26(-6.94%) |
Jan 23, 2007 | 3.719 | 3.968 | 3.692 | 3.719 | 206,914 | -0.04(-0.95%) |
Jan 22, 2007 | 3.950 | 3.950 | 3.656 | 3.754 | 269,379 | -0.16(-4.09%) |
Jan 19, 2007 | 4.003 | 4.181 | 3.736 | 3.914 | 445,293 | -0.21(-5.17%) |
Jan 18, 2007 | 4.404 | 4.404 | 4.003 | 4.128 | 499,701 | -0.28(-6.45%) |
Jan 17, 2007 | 4.155 | 4.733 | 4.048 | 4.413 | 1,194,354 | +0.21(+5.08%) |
Jan 16, 2007 | 4.039 | 4.617 | 3.754 | 4.199 | 2,001,830 | +0.04(+0.85%) |
Jan 12, 2007 | 4.457 | 4.582 | 3.959 | 4.163 | 2,295,476 | -0.15(-3.51%) |
Jan 11, 2007 | 4.653 | 5.418 | 4.110 | 4.315 | 10,176,542 | -0.23(-5.09%) |
Jan 10, 2007 | 1.726 | 5.053 | 1.726 | 4.546 | 8,837,941 | +2.92(+179.23%) |
Jan 09, 2007 | 1.664 | 1.717 | 1.601 | 1.628 | 146,353 | -0.02(-1.08%) |
Jan 08, 2007 | 1.584 | 1.646 | 1.521 | 1.646 | 53,891 | +0.04(+2.78%) |
Jan 05, 2007 | 1.655 | 1.719 | 1.584 | 1.601 | 41,815 | -0.13(-7.69%) |
Jan 04, 2007 | 1.753 | 1.753 | 1.592 | 1.735 | 31,105 | +0.03(+1.56%) |