Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.776 | 2.787 | 2.660 | 2.662 | 2,386,597 | -0.12(-4.16%) |
Apr 27, 2007 | 2.789 | 2.829 | 2.763 | 2.778 | 2,154,528 | -0.01(-0.42%) |
Apr 26, 2007 | 2.829 | 2.880 | 2.778 | 2.789 | 3,839,060 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.829 | 2.735 | 2.807 | 2,327,310 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.743 | 1,321,496 | +0.03(+1.17%) |
Apr 23, 2007 | 2.736 | 2.739 | 2.669 | 2.712 | 1,726,069 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.737 | 2.688 | 2.736 | 1,945,267 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.703 | 2.546 | 2.695 | 1,638,923 | +0.12(+4.86%) |
Apr 18, 2007 | 2.598 | 2.615 | 2.565 | 2.570 | 1,419,988 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.657 | 2.607 | 2.609 | 1,306,220 | -0.03(-1.21%) |
Apr 16, 2007 | 2.664 | 2.664 | 2.630 | 2.641 | 1,370,214 | -0.01(-0.40%) |
Apr 13, 2007 | 2.650 | 2.656 | 2.620 | 2.651 | 2,129,017 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.664 | 2.597 | 2.654 | 1,421,773 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.650 | 2.605 | 2.648 | 1,116,138 | +0.02(+0.58%) |
Apr 10, 2007 | 2.618 | 2.664 | 2.594 | 2.633 | 2,008,531 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.624 | 927,866 | -0.00(-0.04%) |
Apr 05, 2007 | 2.663 | 2.663 | 2.602 | 2.625 | 1,481,963 | -0.03(-1.15%) |
Apr 04, 2007 | 2.657 | 2.664 | 2.580 | 2.656 | 2,058,852 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,984 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.545 | 2.611 | 1,551,059 | +0.03(+1.33%) |
Mar 30, 2007 | 2.558 | 2.585 | 2.535 | 2.577 | 2,013,065 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.584 | 2.535 | 2.555 | 1,363,942 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.505 | 2.536 | 2,346,171 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,967,172 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,562 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.617 | 1,195,162 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.605 | 2.564 | 2.589 | 1,591,023 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.571 | 2.495 | 2.551 | 1,136,368 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.545 | 1,624,838 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.493 | 2.431 | 2.476 | 1,248,028 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,718 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.446 | 1,376,046 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.447 | 1,376,279 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.446 | 1,983,632 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.538 | 2.476 | 2.531 | 938,185 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,194 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.440 | 2.455 | 1,501,952 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.459 | 1,578,508 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,075,155 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.472 | 2,367,673 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,730,111 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.447 | 2.473 | 2,001,572 | -0.09(-3.41%) |
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%) |