Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.055 | 2.070 | 1.986 | 1.992 | 923,236 | -0.05(-2.45%) |
Apr 27, 2007 | 2.033 | 2.075 | 2.030 | 2.042 | 620,144 | -0.02(-1.09%) |
Apr 26, 2007 | 2.042 | 2.070 | 1.990 | 2.065 | 639,216 | +0.02(+1.23%) |
Apr 25, 2007 | 2.000 | 2.085 | 2.000 | 2.040 | 2,288,236 | +0.04(+2.26%) |
Apr 24, 2007 | 2.050 | 2.070 | 1.975 | 1.995 | 1,456,224 | -0.04(-2.09%) |
Apr 23, 2007 | 2.050 | 2.062 | 1.982 | 2.038 | 741,008 | -0.02(-1.21%) |
Apr 20, 2007 | 2.018 | 2.083 | 1.972 | 2.062 | 657,132 | +0.08(+3.90%) |
Apr 19, 2007 | 2.065 | 2.083 | 1.980 | 1.985 | 658,060 | -0.08(-3.76%) |
Apr 18, 2007 | 2.085 | 2.090 | 2.050 | 2.062 | 513,452 | -0.02(-1.20%) |
Apr 17, 2007 | 2.098 | 2.127 | 2.062 | 2.087 | 840,848 | +0.00(+0.00%) |
Apr 16, 2007 | 2.060 | 2.105 | 2.000 | 2.087 | 1,026,128 | +0.04(+2.20%) |
Apr 13, 2007 | 2.118 | 2.120 | 2.027 | 2.042 | 779,724 | -0.06(-2.85%) |
Apr 12, 2007 | 2.078 | 2.147 | 2.078 | 2.103 | 784,132 | +0.02(+1.20%) |
Apr 11, 2007 | 2.172 | 2.172 | 2.058 | 2.078 | 784,528 | -0.09(-4.15%) |
Apr 10, 2007 | 2.212 | 2.265 | 2.130 | 2.167 | 972,920 | -0.04(-1.81%) |
Apr 09, 2007 | 1.950 | 2.285 | 1.950 | 2.208 | 3,774,664 | +0.30(+15.58%) |
Apr 05, 2007 | 1.913 | 1.927 | 1.887 | 1.910 | 305,452 | -0.01(-0.26%) |
Apr 04, 2007 | 1.968 | 1.968 | 1.911 | 1.915 | 291,608 | -0.06(-2.92%) |
Apr 03, 2007 | 1.935 | 1.985 | 1.913 | 1.972 | 835,768 | +0.04(+2.20%) |
Apr 02, 2007 | 1.970 | 1.970 | 1.900 | 1.930 | 779,688 | -0.04(-1.78%) |
Mar 30, 2007 | 1.938 | 1.970 | 1.933 | 1.965 | 775,456 | +0.04(+2.08%) |
Mar 29, 2007 | 1.835 | 1.945 | 1.808 | 1.925 | 1,794,172 | +0.11(+6.21%) |
Mar 28, 2007 | 1.817 | 1.845 | 1.800 | 1.812 | 528,096 | -0.01(-0.55%) |
Mar 27, 2007 | 1.823 | 1.857 | 1.812 | 1.823 | 502,588 | -0.00(-0.14%) |
Mar 26, 2007 | 1.823 | 1.843 | 1.810 | 1.825 | 469,880 | +0.00(+0.00%) |
Mar 23, 2007 | 1.802 | 1.887 | 1.800 | 1.825 | 843,976 | +0.02(+1.25%) |
Mar 22, 2007 | 1.760 | 1.820 | 1.760 | 1.802 | 621,284 | +0.05(+3.00%) |
Mar 21, 2007 | 1.750 | 1.750 | 1.732 | 1.750 | 527,020 | +0.00(+0.00%) |
Mar 20, 2007 | 1.732 | 1.760 | 1.725 | 1.750 | 1,082,008 | +0.01(+0.86%) |
Mar 19, 2007 | 1.760 | 1.790 | 1.718 | 1.735 | 422,908 | -0.01(-0.86%) |
Mar 16, 2007 | 1.817 | 1.847 | 1.700 | 1.750 | 1,464,712 | -0.06(-3.45%) |
Mar 15, 2007 | 1.825 | 1.825 | 1.778 | 1.812 | 981,180 | -0.02(-1.23%) |
Mar 14, 2007 | 1.840 | 1.840 | 1.782 | 1.835 | 651,000 | -0.00(-0.14%) |
Mar 13, 2007 | 1.855 | 1.853 | 1.812 | 1.837 | 1,229,156 | -0.02(-0.94%) |
Mar 12, 2007 | 1.863 | 1.887 | 1.833 | 1.855 | 1,059,216 | +0.04(+2.34%) |
Mar 09, 2007 | 1.843 | 1.857 | 1.792 | 1.812 | 765,712 | -0.02(-1.09%) |
Mar 08, 2007 | 1.802 | 1.857 | 1.800 | 1.833 | 1,225,408 | -0.01(-0.68%) |
Mar 07, 2007 | 1.735 | 1.855 | 1.718 | 1.845 | 2,761,536 | +0.10(+5.88%) |
Mar 06, 2007 | 1.625 | 1.750 | 1.617 | 1.742 | 3,793,152 | +0.12(+7.23%) |
Mar 05, 2007 | 1.670 | 1.675 | 1.542 | 1.625 | 3,236,040 | -0.07(-4.13%) |
Mar 02, 2007 | 1.968 | 2.000 | 1.673 | 1.695 | 3,075,600 | -0.29(-14.61%) |
Mar 01, 2007 | 2.000 | 2.083 | 1.948 | 1.985 | 2,754,220 | -0.04(-1.85%) |
Feb 28, 2007 | 2.125 | 2.155 | 2.000 | 2.022 | 3,268,564 | -0.10(-4.60%) |
Feb 27, 2007 | 2.252 | 2.257 | 2.060 | 2.120 | 1,074,288 | -0.15(-6.40%) |
Feb 26, 2007 | 2.330 | 2.330 | 2.252 | 2.265 | 640,220 | -0.05(-2.05%) |
Feb 23, 2007 | 2.178 | 2.348 | 2.178 | 2.312 | 1,891,176 | +0.13(+6.20%) |
Feb 22, 2007 | 2.183 | 2.232 | 2.152 | 2.178 | 465,236 | -0.01(-0.34%) |
Feb 21, 2007 | 2.237 | 2.248 | 2.165 | 2.185 | 330,472 | -0.06(-2.89%) |
Feb 20, 2007 | 2.197 | 2.260 | 2.197 | 2.250 | 765,464 | +0.04(+2.04%) |
Feb 16, 2007 | 2.217 | 2.235 | 2.165 | 2.205 | 551,284 | -0.01(-0.45%) |
Feb 15, 2007 | 2.212 | 2.220 | 2.178 | 2.215 | 694,764 | +0.01(+0.68%) |
Feb 14, 2007 | 2.240 | 2.263 | 2.170 | 2.200 | 777,232 | -0.04(-2.00%) |
Feb 13, 2007 | 2.152 | 2.248 | 2.130 | 2.245 | 887,796 | +0.09(+4.06%) |
Feb 12, 2007 | 2.200 | 2.200 | 2.125 | 2.158 | 1,381,352 | -0.04(-1.71%) |
Feb 09, 2007 | 2.200 | 2.215 | 2.163 | 2.195 | 1,472,232 | -0.01(-0.23%) |
Feb 08, 2007 | 2.208 | 2.220 | 2.165 | 2.200 | 1,447,972 | -0.01(-0.56%) |
Feb 07, 2007 | 2.217 | 2.230 | 2.203 | 2.212 | 660,328 | -0.01(-0.45%) |
Feb 06, 2007 | 2.252 | 2.263 | 2.206 | 2.223 | 846,268 | -0.03(-1.22%) |
Feb 05, 2007 | 2.230 | 2.312 | 2.205 | 2.250 | 1,160,976 | +0.02(+1.12%) |
Feb 02, 2007 | 2.237 | 2.275 | 2.212 | 2.225 | 1,261,816 | -0.01(-0.56%) |