Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.949 | 1.949 | 1.904 | 1.920 | 306,616 | -0.04(-1.86%) |
Apr 27, 2007 | 2.049 | 2.049 | 1.953 | 1.957 | 133,824 | -0.10(-4.87%) |
Apr 26, 2007 | 2.050 | 2.072 | 2.017 | 2.057 | 190,983 | +0.00(+0.08%) |
Apr 25, 2007 | 2.007 | 2.070 | 1.983 | 2.056 | 150,316 | +0.05(+2.24%) |
Apr 24, 2007 | 1.943 | 2.014 | 1.932 | 2.010 | 236,424 | +0.07(+3.52%) |
Apr 23, 2007 | 1.913 | 1.963 | 1.913 | 1.942 | 183,265 | -0.01(-0.36%) |
Apr 20, 2007 | 1.957 | 1.976 | 1.946 | 1.949 | 161,837 | +0.03(+1.58%) |
Apr 19, 2007 | 1.972 | 1.972 | 1.915 | 1.919 | 287,420 | -0.07(-3.36%) |
Apr 18, 2007 | 1.992 | 2.027 | 1.950 | 1.986 | 246,280 | -0.01(-0.54%) |
Apr 17, 2007 | 1.947 | 2.012 | 1.947 | 1.996 | 230,981 | +0.06(+2.84%) |
Apr 16, 2007 | 1.955 | 1.958 | 1.941 | 1.941 | 129,025 | +0.00(+0.00%) |
Apr 13, 2007 | 1.972 | 1.972 | 1.899 | 1.941 | 351,585 | -0.04(-1.92%) |
Apr 12, 2007 | 1.949 | 1.979 | 1.925 | 1.979 | 181,926 | +0.03(+1.47%) |
Apr 11, 2007 | 2.016 | 2.016 | 1.939 | 1.951 | 281,582 | -0.06(-3.01%) |
Apr 10, 2007 | 2.022 | 2.033 | 2.011 | 2.011 | 509,026 | -0.00(-0.15%) |
Apr 09, 2007 | 1.993 | 2.015 | 1.965 | 2.014 | 643,778 | +0.02(+0.85%) |
Apr 05, 2007 | 2.035 | 2.035 | 1.996 | 1.997 | 86,606 | -0.02(-0.85%) |
Apr 04, 2007 | 1.992 | 2.015 | 1.988 | 2.014 | 78,742 | +0.02(+1.25%) |
Apr 03, 2007 | 2.023 | 2.023 | 1.980 | 1.990 | 148,745 | -0.03(-1.27%) |
Apr 02, 2007 | 2.026 | 2.026 | 1.993 | 2.015 | 132,442 | -0.01(-0.69%) |
Mar 30, 2007 | 1.996 | 2.064 | 1.991 | 2.029 | 267,073 | +0.04(+2.07%) |
Mar 29, 2007 | 2.004 | 2.004 | 1.954 | 1.988 | 365,922 | +0.00(+0.04%) |
Mar 28, 2007 | 2.028 | 2.028 | 1.961 | 1.987 | 670,993 | -0.04(-1.95%) |
Mar 27, 2007 | 2.058 | 2.088 | 2.026 | 2.027 | 102,857 | -0.04(-1.88%) |
Mar 26, 2007 | 2.093 | 2.116 | 2.064 | 2.066 | 101,149 | -0.02(-0.89%) |
Mar 23, 2007 | 2.135 | 2.135 | 2.078 | 2.084 | 222,379 | -0.06(-2.75%) |
Mar 22, 2007 | 2.104 | 2.149 | 2.104 | 2.143 | 195,757 | +0.05(+2.30%) |
Mar 21, 2007 | 2.108 | 2.133 | 2.084 | 2.095 | 208,334 | -0.01(-0.26%) |
Mar 20, 2007 | 2.094 | 2.116 | 2.082 | 2.101 | 141,319 | +0.01(+0.67%) |
Mar 19, 2007 | 2.087 | 2.132 | 2.066 | 2.087 | 278,637 | +0.01(+0.45%) |
Mar 16, 2007 | 2.190 | 2.190 | 2.076 | 2.077 | 606,450 | -0.12(-5.38%) |
Mar 15, 2007 | 2.158 | 2.240 | 2.158 | 2.195 | 511,121 | +0.03(+1.33%) |
Mar 14, 2007 | 1.971 | 2.167 | 1.941 | 2.167 | 358,435 | +0.25(+13.00%) |
Mar 13, 2007 | 2.022 | 2.040 | 1.906 | 1.917 | 381,323 | -0.10(-5.18%) |
Mar 12, 2007 | 2.055 | 2.060 | 2.022 | 2.022 | 148,221 | -0.02(-1.14%) |
Mar 09, 2007 | 2.031 | 2.075 | 2.028 | 2.045 | 135,927 | +0.02(+1.11%) |
Mar 08, 2007 | 2.041 | 2.085 | 1.994 | 2.023 | 200,830 | +0.00(+0.15%) |
Mar 07, 2007 | 2.037 | 2.094 | 1.979 | 2.020 | 202,925 | -0.02(-1.10%) |
Mar 06, 2007 | 2.028 | 2.046 | 2.019 | 2.042 | 222,937 | +0.04(+2.18%) |
Mar 05, 2007 | 2.097 | 2.097 | 1.999 | 1.999 | 552,184 | -0.11(-5.30%) |
Mar 02, 2007 | 2.131 | 2.131 | 2.107 | 2.111 | 427,597 | -0.03(-1.34%) |
Mar 01, 2007 | 2.137 | 2.155 | 2.122 | 2.139 | 397,635 | -0.02(-0.79%) |
Feb 28, 2007 | 2.150 | 2.156 | 2.104 | 2.156 | 438,440 | +0.00(+0.07%) |
Feb 27, 2007 | 2.184 | 2.236 | 2.155 | 2.155 | 400,150 | -0.05(-2.19%) |
Feb 26, 2007 | 2.218 | 2.218 | 2.189 | 2.203 | 155,072 | +0.00(+0.11%) |
Feb 23, 2007 | 2.217 | 2.217 | 2.188 | 2.201 | 207,518 | -0.03(-1.29%) |
Feb 22, 2007 | 2.258 | 2.274 | 2.202 | 2.229 | 367,330 | -0.02(-0.97%) |
Feb 21, 2007 | 2.271 | 2.275 | 2.233 | 2.251 | 373,331 | -0.04(-1.73%) |
Feb 20, 2007 | 2.203 | 2.306 | 2.178 | 2.291 | 451,918 | +0.09(+3.91%) |
Feb 16, 2007 | 2.218 | 2.221 | 2.190 | 2.205 | 109,983 | +0.00(+0.04%) |
Feb 15, 2007 | 2.210 | 2.211 | 2.182 | 2.204 | 201,577 | +0.00(+0.11%) |
Feb 14, 2007 | 2.203 | 2.208 | 2.174 | 2.201 | 526,437 | +0.01(+0.32%) |
Feb 13, 2007 | 2.169 | 2.213 | 2.167 | 2.195 | 852,679 | +0.03(+1.22%) |
Feb 12, 2007 | 2.167 | 2.170 | 2.143 | 2.168 | 207,784 | +0.00(+0.22%) |
Feb 09, 2007 | 2.164 | 2.170 | 2.142 | 2.163 | 122,689 | -0.01(-0.29%) |
Feb 08, 2007 | 2.143 | 2.170 | 2.118 | 2.170 | 114,224 | +0.03(+1.27%) |
Feb 07, 2007 | 2.155 | 2.155 | 2.108 | 2.142 | 48,892 | -0.01(-0.47%) |
Feb 06, 2007 | 2.127 | 2.153 | 2.110 | 2.153 | 82,107 | +0.03(+1.61%) |
Feb 05, 2007 | 2.158 | 2.158 | 2.109 | 2.118 | 128,106 | -0.04(-1.87%) |
Feb 02, 2007 | 2.167 | 2.170 | 2.147 | 2.159 | 127,883 | -0.01(-0.29%) |