Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.095 | 2.140 | 2.065 | 2.099 | 1,019,343 | +0.03(+1.23%) |
Feb 27, 2007 | 2.214 | 2.214 | 2.044 | 2.073 | 614,189 | -0.16(-7.06%) |
Feb 26, 2007 | 2.257 | 2.335 | 2.228 | 2.231 | 454,476 | -0.00(-0.19%) |
Feb 23, 2007 | 2.268 | 2.268 | 2.214 | 2.235 | 1,072,189 | -0.05(-2.05%) |
Feb 22, 2007 | 2.280 | 2.310 | 2.231 | 2.282 | 1,420,973 | -0.05(-1.98%) |
Feb 21, 2007 | 2.285 | 2.334 | 2.283 | 2.328 | 504,974 | +0.06(+2.55%) |
Feb 20, 2007 | 2.214 | 2.299 | 2.214 | 2.270 | 279,497 | +0.04(+1.76%) |
Feb 16, 2007 | 2.196 | 2.254 | 2.184 | 2.231 | 456,825 | +0.03(+1.51%) |
Feb 15, 2007 | 2.175 | 2.208 | 2.169 | 2.198 | 547,251 | +0.00(+0.08%) |
Feb 14, 2007 | 2.146 | 2.205 | 2.143 | 2.196 | 818,527 | +0.07(+3.16%) |
Feb 13, 2007 | 2.120 | 2.158 | 2.116 | 2.129 | 320,599 | +0.01(+0.40%) |
Feb 12, 2007 | 2.136 | 2.168 | 2.111 | 2.120 | 253,508 | -0.02(-0.76%) |
Feb 09, 2007 | 2.169 | 2.170 | 2.131 | 2.136 | 186,722 | -0.02(-0.83%) |
Feb 08, 2007 | 2.130 | 2.171 | 2.130 | 2.154 | 483,835 | +0.03(+1.24%) |
Feb 07, 2007 | 2.176 | 2.178 | 2.119 | 2.128 | 575,435 | -0.03(-1.42%) |
Feb 06, 2007 | 2.083 | 2.166 | 2.064 | 2.159 | 1,497,307 | +0.08(+3.64%) |
Feb 05, 2007 | 2.045 | 2.083 | 2.044 | 2.083 | 783,297 | +0.05(+2.39%) |
Feb 02, 2007 | 2.044 | 2.056 | 2.024 | 2.034 | 751,589 | -0.01(-0.46%) |
Feb 01, 2007 | 2.037 | 2.078 | 2.027 | 2.044 | 756,286 | +0.00(+0.21%) |
Jan 31, 2007 | 2.045 | 2.079 | 2.018 | 2.039 | 874,897 | -0.01(-0.29%) |
Jan 30, 2007 | 2.027 | 2.067 | 2.027 | 2.045 | 452,128 | +0.02(+0.96%) |
Jan 29, 2007 | 2.056 | 2.058 | 2.022 | 2.026 | 842,015 | -0.09(-4.45%) |
Jan 26, 2007 | 2.163 | 2.171 | 2.105 | 2.120 | 766,856 | -0.00(-0.08%) |
Jan 25, 2007 | 2.142 | 2.180 | 2.096 | 2.122 | 470,917 | -0.04(-1.77%) |
Jan 24, 2007 | 2.165 | 2.170 | 2.120 | 2.160 | 275,974 | -0.00(-0.08%) |
Jan 23, 2007 | 2.112 | 2.162 | 2.099 | 2.162 | 477,963 | +0.05(+2.30%) |
Jan 22, 2007 | 2.093 | 2.116 | 2.086 | 2.113 | 416,897 | +0.03(+1.59%) |
Jan 19, 2007 | 2.031 | 2.084 | 2.029 | 2.080 | 388,712 | +0.04(+1.92%) |
Jan 18, 2007 | 2.032 | 2.041 | 2.017 | 2.041 | 385,189 | +0.02(+0.93%) |
Jan 17, 2007 | 2.027 | 2.036 | 1.993 | 2.022 | 5,507,741 | +0.01(+0.55%) |
Jan 16, 2007 | 2.001 | 2.057 | 1.998 | 2.011 | 531,984 | -0.00(-0.08%) |
Jan 12, 2007 | 1.979 | 2.027 | 1.979 | 2.013 | 603,620 | +0.05(+2.78%) |
Jan 11, 2007 | 1.982 | 2.010 | 1.889 | 1.959 | 688,174 | +0.00(+0.22%) |
Jan 10, 2007 | 1.998 | 2.018 | 1.943 | 1.954 | 1,386,917 | -0.05(-2.51%) |
Jan 09, 2007 | 2.041 | 2.056 | 1.992 | 2.005 | 1,042,830 | -0.03(-1.59%) |
Jan 08, 2007 | 2.022 | 2.056 | 2.022 | 2.037 | 641,199 | +0.05(+2.40%) |
Jan 05, 2007 | 1.999 | 2.030 | 1.970 | 1.989 | 317,076 | -0.01(-0.43%) |
Jan 04, 2007 | 1.989 | 2.004 | 1.985 | 1.998 | 399,281 | +0.00(+0.09%) |
Jan 03, 2007 | 1.976 | 2.018 | 1.973 | 1.996 | 881,943 | +0.04(+1.91%) |
Dec 29, 2006 | 1.966 | 1.987 | 1.958 | 1.959 | 176,153 | -0.02(-1.03%) |
Dec 28, 2006 | 1.973 | 1.998 | 1.944 | 1.979 | 426,292 | +0.00(+0.13%) |
Dec 27, 2006 | 1.953 | 1.994 | 1.936 | 1.976 | 488,533 | +0.03(+1.44%) |
Dec 26, 2006 | 1.946 | 1.954 | 1.923 | 1.948 | 260,707 | +0.02(+0.79%) |
Dec 22, 2006 | 1.901 | 1.947 | 1.892 | 1.933 | 259,533 | +0.02(+1.29%) |
Dec 21, 2006 | 1.895 | 1.910 | 1.880 | 1.908 | 432,163 | +0.01(+0.76%) |
Dec 20, 2006 | 1.844 | 1.907 | 1.839 | 1.894 | 934,789 | +0.03(+1.83%) |
Dec 19, 2006 | 1.832 | 1.873 | 1.808 | 1.860 | 1,032,261 | +0.02(+1.11%) |
Dec 18, 2006 | 1.829 | 1.846 | 1.824 | 1.839 | 284,194 | +0.01(+0.46%) |
Dec 15, 2006 | 1.827 | 1.841 | 1.821 | 1.831 | 365,225 | +0.00(+0.23%) |
Dec 14, 2006 | 1.856 | 1.861 | 1.812 | 1.827 | 345,261 | -0.06(-3.12%) |
Dec 13, 2006 | 1.903 | 1.907 | 1.858 | 1.885 | 287,717 | -0.02(-0.94%) |
Dec 12, 2006 | 1.907 | 1.920 | 1.899 | 1.903 | 198,466 | -0.00(-0.22%) |
Dec 11, 2006 | 1.924 | 1.933 | 1.901 | 1.907 | 180,851 | -0.03(-1.41%) |
Dec 08, 2006 | 1.933 | 1.938 | 1.907 | 1.935 | 338,215 | -0.02(-1.22%) |
Dec 07, 2006 | 1.954 | 1.971 | 1.942 | 1.959 | 307,681 | -0.02(-0.78%) |
Dec 06, 2006 | 1.937 | 1.974 | 1.907 | 1.974 | 1,309,409 | +0.03(+1.40%) |
Dec 05, 2006 | 1.973 | 1.975 | 1.915 | 1.947 | 873,722 | -0.02(-1.25%) |
Dec 04, 2006 | 1.902 | 1.971 | 1.890 | 1.971 | 1,182,578 | +0.05(+2.48%) |