Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.614 | 2.805 | 2.614 | 2.736 | 4,054 | -0.01(-0.19%) |
Feb 27, 2007 | 2.837 | 2.837 | 2.678 | 2.742 | 9,967 | -0.03(-1.22%) |
Feb 26, 2007 | 2.816 | 2.816 | 2.776 | 2.776 | 1,040 | -0.10(-3.43%) |
Feb 23, 2007 | 2.874 | 2.874 | 2.832 | 2.874 | 942 | +0.02(+0.56%) |
Feb 22, 2007 | 2.858 | 2.858 | 2.858 | 2.858 | 188 | +0.02(+0.75%) |
Feb 21, 2007 | 2.843 | 2.843 | 2.811 | 2.837 | 3,205 | +0.07(+2.49%) |
Feb 20, 2007 | 2.678 | 2.795 | 2.678 | 2.768 | 6,256 | +0.01(+0.38%) |
Feb 16, 2007 | 2.758 | 2.758 | 2.758 | 2.758 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 2.705 | 2.758 | 2.678 | 2.758 | 8,871 | +0.02(+0.75%) |
Feb 14, 2007 | 2.678 | 2.737 | 2.678 | 2.737 | 377 | +0.06(+2.41%) |
Feb 13, 2007 | 2.742 | 2.742 | 2.673 | 2.673 | 4,240 | -0.09(-3.26%) |
Feb 12, 2007 | 2.758 | 2.800 | 2.662 | 2.763 | 14,025 | -0.02(-0.57%) |
Feb 09, 2007 | 2.811 | 2.858 | 2.774 | 2.779 | 7,872 | -0.02(-0.76%) |
Feb 08, 2007 | 2.721 | 2.853 | 2.721 | 2.800 | 6,013 | +0.07(+2.72%) |
Feb 07, 2007 | 2.726 | 2.731 | 2.726 | 2.726 | 4,695 | -0.06(-2.10%) |
Feb 06, 2007 | 2.780 | 2.784 | 2.775 | 2.784 | 5,943 | +0.01(+0.19%) |
Feb 05, 2007 | 2.699 | 2.785 | 2.699 | 2.779 | 12,109 | +0.08(+2.95%) |
Feb 02, 2007 | 2.726 | 2.774 | 2.699 | 2.699 | 3,714 | -0.11(-3.96%) |
Feb 01, 2007 | 2.890 | 3.023 | 2.811 | 2.811 | 11,368 | -0.21(-7.02%) |
Jan 31, 2007 | 3.023 | 3.023 | 3.023 | 3.023 | 2,074 | +0.02(+0.71%) |
Jan 30, 2007 | 2.957 | 3.023 | 2.957 | 3.002 | 3,959 | -0.07(-2.25%) |
Jan 29, 2007 | 3.071 | 3.071 | 3.065 | 3.071 | 5,658 | +0.03(+0.87%) |
Jan 26, 2007 | 2.991 | 3.044 | 2.991 | 3.044 | 4,648 | -0.03(-0.86%) |
Jan 25, 2007 | 3.124 | 3.124 | 2.991 | 3.071 | 3,066 | +0.12(+3.91%) |
Jan 24, 2007 | 2.955 | 2.955 | 2.955 | 2.955 | 377 | -0.09(-3.10%) |
Jan 23, 2007 | 3.044 | 3.049 | 2.922 | 3.049 | 4,721 | +0.08(+2.86%) |
Jan 22, 2007 | 3.102 | 3.102 | 2.943 | 2.965 | 9,626 | -0.16(-5.25%) |
Jan 19, 2007 | 3.108 | 3.129 | 3.076 | 3.129 | 3,192 | -0.03(-0.84%) |
Jan 18, 2007 | 3.193 | 3.198 | 3.155 | 3.155 | 3,620 | +0.03(+1.02%) |
Jan 17, 2007 | 3.155 | 3.203 | 3.060 | 3.124 | 32,629 | +0.08(+2.50%) |
Jan 16, 2007 | 3.000 | 3.047 | 2.990 | 3.047 | 20,197 | +0.08(+2.79%) |
Jan 12, 2007 | 2.803 | 2.975 | 2.770 | 2.965 | 25,566 | +0.25(+9.11%) |
Jan 11, 2007 | 2.702 | 2.798 | 2.662 | 2.717 | 3,710 | -0.06(-2.18%) |
Jan 10, 2007 | 2.773 | 2.778 | 2.773 | 2.778 | 4,058 | -0.01(-0.18%) |
Jan 09, 2007 | 2.778 | 2.783 | 2.778 | 2.783 | 18,241 | +0.13(+4.95%) |
Jan 08, 2007 | 2.758 | 2.758 | 2.616 | 2.652 | 8,272 | -0.13(-4.55%) |
Jan 05, 2007 | 2.803 | 2.803 | 2.778 | 2.778 | 8,311 | -0.03(-0.90%) |
Jan 04, 2007 | 2.778 | 2.818 | 2.778 | 2.803 | 14,568 | -0.02(-0.54%) |
Jan 03, 2007 | 2.818 | 2.828 | 2.818 | 2.818 | 4,126 | +0.04(+1.45%) |
Dec 29, 2006 | 2.778 | 2.778 | 2.778 | 2.778 | 2,771 | -0.05(-1.61%) |
Dec 28, 2006 | 2.727 | 2.823 | 2.727 | 2.823 | 4,165 | +0.18(+6.68%) |
Dec 27, 2006 | 2.647 | 2.647 | 2.647 | 2.647 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 2.707 | 2.758 | 2.642 | 2.647 | 11,511 | +0.05(+1.75%) |
Dec 22, 2006 | 2.601 | 2.601 | 2.596 | 2.601 | 2,340 | +0.03(+0.98%) |
Dec 21, 2006 | 2.551 | 2.591 | 2.551 | 2.576 | 2,851 | -0.13(-4.67%) |
Dec 20, 2006 | 2.823 | 2.823 | 2.677 | 2.702 | 7,527 | +0.03(+0.94%) |
Dec 19, 2006 | 2.601 | 2.677 | 2.535 | 2.677 | 10,691 | +0.08(+2.91%) |
Dec 18, 2006 | 2.540 | 2.601 | 2.540 | 2.601 | 11,572 | +0.00(+0.00%) |
Dec 15, 2006 | 2.535 | 2.606 | 2.535 | 2.601 | 8,408 | +0.02(+0.78%) |
Dec 14, 2006 | 2.631 | 2.667 | 2.581 | 2.581 | 3,983 | -0.08(-2.85%) |
Dec 13, 2006 | 2.737 | 2.798 | 2.631 | 2.657 | 17,156 | -0.03(-0.94%) |
Dec 12, 2006 | 2.672 | 2.929 | 2.672 | 2.682 | 9,810 | +0.07(+2.51%) |
Dec 11, 2006 | 2.576 | 2.631 | 2.535 | 2.616 | 7,543 | -0.04(-1.33%) |
Dec 08, 2006 | 2.682 | 2.717 | 2.652 | 2.652 | 3,965 | -0.03(-1.13%) |
Dec 07, 2006 | 2.753 | 2.768 | 2.682 | 2.682 | 8,915 | -0.07(-2.57%) |
Dec 06, 2006 | 2.697 | 2.753 | 2.652 | 2.753 | 2,775 | +0.01(+0.18%) |
Dec 05, 2006 | 2.581 | 2.748 | 2.576 | 2.748 | 2,237 | +0.12(+4.62%) |
Dec 04, 2006 | 2.732 | 2.778 | 2.626 | 2.626 | 2,395 | -0.14(-4.94%) |