Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.574 | 2.594 | 2.549 | 2.554 | 163,944 | -0.00(-0.19%) |
Feb 27, 2007 | 2.604 | 2.604 | 2.549 | 2.559 | 325,279 | -0.04(-1.52%) |
Feb 26, 2007 | 2.609 | 2.629 | 2.599 | 2.599 | 135,042 | -0.00(-0.19%) |
Feb 23, 2007 | 2.604 | 2.609 | 2.594 | 2.604 | 95,455 | +0.01(+0.57%) |
Feb 22, 2007 | 2.609 | 2.629 | 2.574 | 2.589 | 292,761 | -0.01(-0.38%) |
Feb 21, 2007 | 2.609 | 2.609 | 2.579 | 2.599 | 200,608 | +0.01(+0.57%) |
Feb 20, 2007 | 2.589 | 2.609 | 2.574 | 2.584 | 122,729 | -0.01(-0.38%) |
Feb 16, 2007 | 2.599 | 2.614 | 2.589 | 2.594 | 108,230 | -0.00(-0.19%) |
Feb 15, 2007 | 2.569 | 2.614 | 2.569 | 2.599 | 45,291 | +0.01(+0.57%) |
Feb 14, 2007 | 2.574 | 2.604 | 2.554 | 2.584 | 116,718 | +0.03(+1.36%) |
Feb 13, 2007 | 2.535 | 2.574 | 2.535 | 2.549 | 131,692 | +0.00(+0.00%) |
Feb 12, 2007 | 2.525 | 2.564 | 2.525 | 2.549 | 150,893 | -0.05(-1.90%) |
Feb 09, 2007 | 2.599 | 2.624 | 2.582 | 2.599 | 151,125 | +0.00(+0.00%) |
Feb 08, 2007 | 2.599 | 2.609 | 2.559 | 2.599 | 137,914 | -0.00(-0.19%) |
Feb 07, 2007 | 2.549 | 2.648 | 2.535 | 2.604 | 1,294,497 | +0.07(+2.73%) |
Feb 06, 2007 | 2.995 | 2.995 | 2.490 | 2.535 | 1,110,841 | -0.44(-14.67%) |
Feb 05, 2007 | 2.931 | 3.000 | 2.906 | 2.970 | 54,256 | +0.02(+0.67%) |
Feb 02, 2007 | 2.990 | 3.000 | 2.945 | 2.950 | 208,644 | -0.04(-1.49%) |
Feb 01, 2007 | 2.995 | 3.030 | 2.975 | 2.995 | 164,403 | +0.01(+0.50%) |
Jan 31, 2007 | 2.931 | 2.985 | 2.931 | 2.980 | 193,102 | +0.03(+1.18%) |
Jan 30, 2007 | 2.936 | 2.955 | 2.921 | 2.945 | 72,115 | +0.02(+0.85%) |
Jan 29, 2007 | 2.871 | 2.936 | 2.851 | 2.921 | 137,066 | +0.06(+2.08%) |
Jan 26, 2007 | 2.836 | 2.866 | 2.827 | 2.861 | 64,001 | +0.03(+1.05%) |
Jan 25, 2007 | 2.851 | 2.861 | 2.812 | 2.832 | 155,648 | -0.03(-1.21%) |
Jan 24, 2007 | 2.871 | 2.896 | 2.807 | 2.866 | 174,206 | +0.00(+0.17%) |
Jan 23, 2007 | 2.896 | 2.904 | 2.807 | 2.861 | 210,327 | -0.04(-1.53%) |
Jan 22, 2007 | 2.945 | 2.945 | 2.896 | 2.906 | 75,947 | -0.03(-1.01%) |
Jan 19, 2007 | 2.896 | 2.945 | 2.876 | 2.936 | 279,515 | +0.04(+1.54%) |
Jan 18, 2007 | 2.916 | 2.941 | 2.886 | 2.891 | 324,399 | -0.02(-0.85%) |
Jan 17, 2007 | 2.911 | 2.945 | 2.891 | 2.916 | 315,512 | -0.01(-0.34%) |
Jan 16, 2007 | 2.871 | 2.926 | 2.807 | 2.926 | 396,104 | +0.05(+1.72%) |
Jan 12, 2007 | 2.916 | 2.921 | 2.866 | 2.876 | 103,466 | -0.00(-0.17%) |
Jan 11, 2007 | 2.827 | 2.906 | 2.827 | 2.881 | 170,364 | +0.04(+1.39%) |
Jan 10, 2007 | 2.832 | 2.856 | 2.822 | 2.842 | 86,573 | -0.00(-0.17%) |
Jan 09, 2007 | 2.871 | 2.871 | 2.846 | 2.846 | 64,651 | -0.04(-1.37%) |
Jan 08, 2007 | 2.955 | 2.955 | 2.851 | 2.886 | 230,010 | -0.05(-1.69%) |
Jan 05, 2007 | 2.906 | 2.950 | 2.881 | 2.936 | 171,340 | +0.04(+1.54%) |
Jan 04, 2007 | 2.861 | 2.931 | 2.856 | 2.891 | 130,468 | +0.04(+1.57%) |
Jan 03, 2007 | 2.921 | 2.921 | 2.846 | 2.846 | 151,917 | -0.06(-2.04%) |
Dec 29, 2006 | 2.837 | 2.941 | 2.827 | 2.906 | 293,183 | +0.08(+2.98%) |
Dec 28, 2006 | 2.846 | 2.851 | 2.797 | 2.822 | 169,750 | -0.03(-1.04%) |
Dec 27, 2006 | 2.842 | 2.901 | 2.817 | 2.851 | 225,319 | +0.02(+0.88%) |
Dec 26, 2006 | 2.926 | 2.980 | 2.772 | 2.827 | 342,506 | -0.08(-2.89%) |
Dec 22, 2006 | 2.941 | 2.975 | 2.906 | 2.911 | 64,677 | -0.01(-0.51%) |
Dec 21, 2006 | 2.941 | 2.970 | 2.896 | 2.926 | 225,251 | -0.04(-1.34%) |
Dec 20, 2006 | 2.916 | 2.970 | 2.906 | 2.965 | 346,684 | +0.06(+2.04%) |
Dec 19, 2006 | 2.970 | 2.985 | 2.886 | 2.906 | 185,502 | -0.06(-2.17%) |
Dec 18, 2006 | 3.094 | 3.109 | 2.936 | 2.970 | 1,110,025 | -0.11(-3.54%) |
Dec 15, 2006 | 3.040 | 3.079 | 3.010 | 3.079 | 987,572 | +0.06(+2.13%) |
Dec 14, 2006 | 3.020 | 3.064 | 2.970 | 3.015 | 202,162 | -0.00(-0.16%) |
Dec 13, 2006 | 3.059 | 3.109 | 3.010 | 3.020 | 348,867 | -0.04(-1.29%) |
Dec 12, 2006 | 3.094 | 3.168 | 2.970 | 3.059 | 596,503 | -0.05(-1.59%) |
Dec 11, 2006 | 3.267 | 3.267 | 3.104 | 3.109 | 218,251 | -0.13(-3.98%) |
Dec 08, 2006 | 3.218 | 3.257 | 3.218 | 3.238 | 306,113 | -0.01(-0.46%) |
Dec 07, 2006 | 3.292 | 3.302 | 3.228 | 3.252 | 267,813 | -0.01(-0.45%) |
Dec 06, 2006 | 3.292 | 3.292 | 3.218 | 3.267 | 674,838 | -0.03(-1.05%) |
Dec 05, 2006 | 3.228 | 3.317 | 3.199 | 3.302 | 565,956 | +0.09(+2.93%) |
Dec 04, 2006 | 3.143 | 3.233 | 3.143 | 3.208 | 201,792 | +0.01(+0.47%) |