Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.752 | 2.765 | 2.584 | 2.630 | 98,394 | -0.08(-2.84%) |
Apr 27, 2007 | 2.819 | 2.819 | 2.697 | 2.706 | 144,165 | -0.14(-4.92%) |
Apr 26, 2007 | 2.901 | 2.914 | 2.847 | 2.847 | 24,677 | -0.07(-2.48%) |
Apr 25, 2007 | 2.914 | 2.932 | 2.910 | 2.919 | 57,284 | +0.01(+0.47%) |
Apr 24, 2007 | 2.937 | 2.937 | 2.892 | 2.905 | 55,502 | -0.00(-0.16%) |
Apr 23, 2007 | 2.937 | 2.937 | 2.892 | 2.910 | 102,789 | -0.01(-0.46%) |
Apr 20, 2007 | 2.892 | 2.923 | 2.847 | 2.923 | 32,923 | +0.05(+1.89%) |
Apr 19, 2007 | 2.819 | 2.869 | 2.819 | 2.869 | 31,936 | +0.04(+1.44%) |
Apr 18, 2007 | 2.788 | 2.847 | 2.779 | 2.828 | 25,496 | +0.05(+1.79%) |
Apr 17, 2007 | 2.761 | 2.792 | 2.756 | 2.779 | 50,151 | +0.00(+0.00%) |
Apr 16, 2007 | 2.801 | 2.801 | 2.761 | 2.779 | 50,077 | -0.01(-0.49%) |
Apr 13, 2007 | 2.788 | 2.797 | 2.756 | 2.792 | 43,931 | +0.01(+0.49%) |
Apr 12, 2007 | 2.788 | 2.788 | 2.779 | 2.779 | 22,010 | -0.01(-0.32%) |
Apr 11, 2007 | 2.779 | 2.801 | 2.779 | 2.788 | 26,392 | -0.01(-0.48%) |
Apr 10, 2007 | 2.788 | 2.815 | 2.779 | 2.801 | 8,839 | +0.00(+0.00%) |
Apr 09, 2007 | 2.833 | 2.838 | 2.797 | 2.801 | 14,611 | -0.03(-0.92%) |
Apr 05, 2007 | 2.824 | 2.828 | 2.810 | 2.828 | 9,516 | +0.00(+0.13%) |
Apr 04, 2007 | 2.783 | 2.824 | 2.783 | 2.824 | 31,741 | +0.04(+1.46%) |
Apr 03, 2007 | 2.779 | 2.824 | 2.779 | 2.783 | 41,634 | -0.02(-0.81%) |
Apr 02, 2007 | 2.819 | 2.819 | 2.788 | 2.806 | 15,965 | +0.01(+0.32%) |
Mar 30, 2007 | 2.752 | 2.824 | 2.752 | 2.797 | 29,470 | +0.06(+2.15%) |
Mar 29, 2007 | 2.783 | 2.792 | 2.706 | 2.738 | 94,707 | -0.05(-1.62%) |
Mar 28, 2007 | 2.792 | 2.801 | 2.779 | 2.783 | 17,867 | +0.00(+0.00%) |
Mar 27, 2007 | 2.792 | 2.792 | 2.756 | 2.783 | 37,427 | +0.00(+0.00%) |
Mar 26, 2007 | 2.752 | 2.783 | 2.743 | 2.783 | 108,468 | +0.05(+1.82%) |
Mar 23, 2007 | 2.652 | 2.761 | 2.652 | 2.734 | 144,092 | +0.07(+2.54%) |
Mar 22, 2007 | 2.675 | 2.688 | 2.639 | 2.666 | 137,311 | +0.10(+3.87%) |
Mar 21, 2007 | 2.584 | 2.639 | 2.553 | 2.566 | 69,983 | +0.00(+0.00%) |
Mar 20, 2007 | 2.589 | 2.598 | 2.553 | 2.566 | 41,453 | -0.00(-0.18%) |
Mar 19, 2007 | 2.472 | 2.584 | 2.472 | 2.571 | 61,188 | +0.12(+4.79%) |
Mar 16, 2007 | 2.476 | 2.494 | 2.426 | 2.453 | 35,676 | -0.03(-1.27%) |
Mar 15, 2007 | 2.485 | 2.503 | 2.440 | 2.485 | 30,588 | +0.02(+0.92%) |
Mar 14, 2007 | 2.444 | 2.503 | 2.440 | 2.462 | 44,954 | +0.00(+0.18%) |
Mar 13, 2007 | 2.517 | 2.508 | 2.440 | 2.458 | 28,351 | -0.06(-2.33%) |
Mar 12, 2007 | 2.503 | 2.544 | 2.499 | 2.517 | 17,632 | -0.02(-0.89%) |
Mar 09, 2007 | 2.553 | 2.575 | 2.490 | 2.539 | 76,242 | -0.03(-1.23%) |
Mar 08, 2007 | 2.530 | 2.603 | 2.530 | 2.571 | 31,980 | -0.03(-1.04%) |
Mar 07, 2007 | 2.539 | 2.598 | 2.490 | 2.598 | 35,732 | +0.04(+1.41%) |
Mar 06, 2007 | 2.535 | 2.643 | 2.467 | 2.562 | 74,389 | +0.02(+0.89%) |
Mar 05, 2007 | 2.481 | 2.553 | 2.481 | 2.539 | 49,451 | +0.04(+1.44%) |
Mar 02, 2007 | 2.499 | 2.648 | 2.481 | 2.503 | 116,571 | +0.02(+0.73%) |
Mar 01, 2007 | 2.481 | 2.539 | 2.386 | 2.485 | 94,076 | +0.00(+0.18%) |
Feb 28, 2007 | 2.440 | 2.503 | 2.377 | 2.481 | 49,765 | +0.05(+2.23%) |
Feb 27, 2007 | 2.508 | 2.575 | 2.417 | 2.426 | 117,170 | -0.08(-3.07%) |
Feb 26, 2007 | 2.377 | 2.503 | 2.377 | 2.503 | 146,787 | +0.12(+4.92%) |
Feb 23, 2007 | 2.422 | 2.422 | 2.372 | 2.386 | 17,085 | -0.04(-1.49%) |
Feb 22, 2007 | 2.304 | 2.422 | 2.304 | 2.422 | 88,136 | +0.11(+4.69%) |
Feb 21, 2007 | 2.286 | 2.313 | 2.237 | 2.313 | 57,231 | +0.01(+0.39%) |
Feb 20, 2007 | 2.304 | 2.336 | 2.286 | 2.304 | 19,635 | -0.00(-0.20%) |
Feb 16, 2007 | 2.295 | 2.309 | 2.246 | 2.309 | 48,037 | +0.01(+0.39%) |
Feb 15, 2007 | 2.277 | 2.304 | 2.241 | 2.300 | 65,331 | +0.02(+0.99%) |
Feb 14, 2007 | 2.295 | 2.295 | 2.250 | 2.277 | 62,000 | -0.00(-0.20%) |
Feb 13, 2007 | 2.262 | 2.286 | 2.241 | 2.282 | 25,144 | -0.00(-0.20%) |
Feb 12, 2007 | 2.264 | 2.304 | 2.241 | 2.286 | 29,703 | +0.00(+0.20%) |
Feb 09, 2007 | 2.237 | 2.309 | 2.237 | 2.282 | 175,475 | +0.00(+0.20%) |
Feb 08, 2007 | 2.481 | 2.481 | 2.268 | 2.277 | 110,788 | -0.21(-8.36%) |
Feb 07, 2007 | 2.390 | 2.494 | 2.237 | 2.485 | 162,862 | +0.03(+1.29%) |
Feb 06, 2007 | 2.530 | 2.537 | 2.377 | 2.453 | 83,638 | -0.03(-1.27%) |
Feb 05, 2007 | 2.431 | 2.526 | 2.408 | 2.485 | 177,814 | +0.05(+2.04%) |
Feb 02, 2007 | 2.413 | 2.435 | 2.390 | 2.435 | 36,770 | -0.00(-0.19%) |