Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.947 | 1.947 | 1.902 | 1.918 | 306,961 | -0.04(-1.86%) |
Apr 27, 2007 | 2.046 | 2.046 | 1.951 | 1.955 | 133,974 | -0.10(-4.87%) |
Apr 26, 2007 | 2.048 | 2.069 | 2.014 | 2.055 | 191,198 | +0.00(+0.08%) |
Apr 25, 2007 | 2.005 | 2.068 | 1.980 | 2.053 | 150,485 | +0.04(+2.24%) |
Apr 24, 2007 | 1.941 | 2.011 | 1.930 | 2.008 | 236,690 | +0.07(+3.52%) |
Apr 23, 2007 | 1.910 | 1.961 | 1.910 | 1.940 | 183,471 | -0.01(-0.36%) |
Apr 20, 2007 | 1.955 | 1.973 | 1.944 | 1.947 | 162,019 | +0.03(+1.58%) |
Apr 19, 2007 | 1.970 | 1.970 | 1.913 | 1.917 | 287,743 | -0.07(-3.36%) |
Apr 18, 2007 | 1.990 | 2.024 | 1.948 | 1.983 | 246,557 | -0.01(-0.54%) |
Apr 17, 2007 | 1.945 | 2.009 | 1.945 | 1.994 | 231,241 | +0.06(+2.84%) |
Apr 16, 2007 | 1.953 | 1.956 | 1.938 | 1.939 | 129,170 | +0.00(+0.00%) |
Apr 13, 2007 | 1.970 | 1.970 | 1.897 | 1.939 | 351,980 | -0.04(-1.92%) |
Apr 12, 2007 | 1.947 | 1.977 | 1.923 | 1.977 | 182,131 | +0.03(+1.47%) |
Apr 11, 2007 | 2.014 | 2.014 | 1.937 | 1.948 | 281,898 | -0.06(-3.01%) |
Apr 10, 2007 | 2.020 | 2.031 | 2.009 | 2.009 | 509,599 | -0.00(-0.15%) |
Apr 09, 2007 | 1.991 | 2.013 | 1.963 | 2.012 | 644,502 | +0.02(+0.86%) |
Apr 05, 2007 | 2.032 | 2.032 | 1.994 | 1.995 | 86,703 | -0.02(-0.85%) |
Apr 04, 2007 | 1.990 | 2.013 | 1.986 | 2.012 | 78,830 | +0.02(+1.25%) |
Apr 03, 2007 | 2.021 | 2.021 | 1.978 | 1.987 | 148,912 | -0.03(-1.27%) |
Apr 02, 2007 | 2.024 | 2.024 | 1.990 | 2.013 | 132,591 | -0.01(-0.69%) |
Mar 30, 2007 | 1.993 | 2.062 | 1.989 | 2.027 | 267,373 | +0.04(+2.07%) |
Mar 29, 2007 | 2.002 | 2.002 | 1.952 | 1.986 | 366,333 | +0.00(+0.04%) |
Mar 28, 2007 | 2.025 | 2.025 | 1.959 | 1.985 | 671,747 | -0.04(-1.95%) |
Mar 27, 2007 | 2.056 | 2.086 | 2.024 | 2.024 | 102,973 | -0.04(-1.88%) |
Mar 26, 2007 | 2.090 | 2.114 | 2.062 | 2.063 | 101,263 | -0.02(-0.89%) |
Mar 23, 2007 | 2.133 | 2.133 | 2.076 | 2.082 | 222,629 | -0.06(-2.75%) |
Mar 22, 2007 | 2.101 | 2.146 | 2.101 | 2.141 | 195,977 | +0.05(+2.30%) |
Mar 21, 2007 | 2.105 | 2.131 | 2.082 | 2.093 | 208,568 | -0.01(-0.26%) |
Mar 20, 2007 | 2.091 | 2.114 | 2.080 | 2.098 | 141,478 | +0.01(+0.67%) |
Mar 19, 2007 | 2.084 | 2.130 | 2.064 | 2.084 | 278,950 | +0.01(+0.45%) |
Mar 16, 2007 | 2.187 | 2.187 | 2.074 | 2.075 | 607,132 | -0.12(-5.38%) |
Mar 15, 2007 | 2.156 | 2.237 | 2.156 | 2.193 | 511,696 | +0.03(+1.33%) |
Mar 14, 2007 | 1.969 | 2.164 | 1.939 | 2.164 | 358,839 | +0.25(+13.00%) |
Mar 13, 2007 | 2.020 | 2.038 | 1.904 | 1.915 | 381,752 | -0.10(-5.18%) |
Mar 12, 2007 | 2.052 | 2.058 | 2.020 | 2.020 | 148,388 | -0.02(-1.14%) |
Mar 09, 2007 | 2.028 | 2.072 | 2.025 | 2.043 | 136,080 | +0.02(+1.11%) |
Mar 08, 2007 | 2.038 | 2.083 | 1.992 | 2.021 | 201,056 | +0.00(+0.15%) |
Mar 07, 2007 | 2.035 | 2.091 | 1.977 | 2.018 | 203,153 | -0.02(-1.10%) |
Mar 06, 2007 | 2.026 | 2.044 | 2.017 | 2.040 | 223,188 | +0.04(+2.18%) |
Mar 05, 2007 | 2.094 | 2.094 | 1.997 | 1.997 | 552,805 | -0.11(-5.30%) |
Mar 02, 2007 | 2.128 | 2.128 | 2.105 | 2.108 | 428,078 | -0.03(-1.34%) |
Mar 01, 2007 | 2.135 | 2.152 | 2.120 | 2.137 | 398,082 | -0.02(-0.79%) |
Feb 28, 2007 | 2.148 | 2.154 | 2.102 | 2.154 | 438,933 | +0.00(+0.07%) |
Feb 27, 2007 | 2.181 | 2.234 | 2.152 | 2.152 | 400,600 | -0.05(-2.19%) |
Feb 26, 2007 | 2.215 | 2.215 | 2.186 | 2.201 | 155,246 | +0.00(+0.11%) |
Feb 23, 2007 | 2.215 | 2.215 | 2.186 | 2.198 | 207,752 | -0.03(-1.29%) |
Feb 22, 2007 | 2.256 | 2.271 | 2.200 | 2.227 | 367,743 | -0.02(-0.97%) |
Feb 21, 2007 | 2.269 | 2.273 | 2.230 | 2.249 | 373,750 | -0.04(-1.73%) |
Feb 20, 2007 | 2.201 | 2.304 | 2.176 | 2.288 | 452,427 | +0.09(+3.91%) |
Feb 16, 2007 | 2.215 | 2.218 | 2.187 | 2.202 | 110,107 | +0.00(+0.04%) |
Feb 15, 2007 | 2.208 | 2.208 | 2.180 | 2.201 | 201,804 | +0.00(+0.11%) |
Feb 14, 2007 | 2.201 | 2.206 | 2.172 | 2.199 | 527,029 | +0.01(+0.32%) |
Feb 13, 2007 | 2.166 | 2.211 | 2.164 | 2.192 | 853,638 | +0.03(+1.22%) |
Feb 12, 2007 | 2.164 | 2.168 | 2.141 | 2.166 | 208,018 | +0.00(+0.22%) |
Feb 09, 2007 | 2.162 | 2.167 | 2.140 | 2.161 | 122,827 | -0.01(-0.29%) |
Feb 08, 2007 | 2.141 | 2.167 | 2.115 | 2.167 | 114,353 | +0.03(+1.27%) |
Feb 07, 2007 | 2.152 | 2.152 | 2.106 | 2.140 | 48,947 | -0.01(-0.47%) |
Feb 06, 2007 | 2.125 | 2.151 | 2.107 | 2.150 | 82,200 | +0.03(+1.61%) |
Feb 05, 2007 | 2.156 | 2.156 | 2.107 | 2.116 | 128,250 | -0.04(-1.87%) |
Feb 02, 2007 | 2.165 | 2.168 | 2.145 | 2.156 | 128,027 | -0.01(-0.29%) |