Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.540 | 2.603 | 2.536 | 2.603 | 442,751 | +0.04(+1.64%) |
Feb 27, 2007 | 2.569 | 2.572 | 2.545 | 2.561 | 210,495 | -0.01(-0.41%) |
Feb 26, 2007 | 2.578 | 2.578 | 2.551 | 2.572 | 288,654 | -0.02(-0.70%) |
Feb 23, 2007 | 2.551 | 2.590 | 2.509 | 2.590 | 504,035 | +0.05(+2.13%) |
Feb 22, 2007 | 2.549 | 2.558 | 2.515 | 2.536 | 327,290 | +0.00(+0.09%) |
Feb 21, 2007 | 2.563 | 2.569 | 2.513 | 2.533 | 512,029 | -0.04(-1.42%) |
Feb 20, 2007 | 2.583 | 2.590 | 2.558 | 2.570 | 513,361 | -0.00(-0.15%) |
Feb 16, 2007 | 2.554 | 2.587 | 2.529 | 2.574 | 375,251 | +0.03(+1.24%) |
Feb 15, 2007 | 2.529 | 2.554 | 2.529 | 2.542 | 242,025 | +0.02(+0.89%) |
Feb 14, 2007 | 2.488 | 2.536 | 2.486 | 2.520 | 402,784 | +0.03(+1.18%) |
Feb 13, 2007 | 2.520 | 2.542 | 2.482 | 2.491 | 447,636 | -0.03(-1.25%) |
Feb 12, 2007 | 2.545 | 2.545 | 2.509 | 2.522 | 330,354 | -0.01(-0.27%) |
Feb 09, 2007 | 2.513 | 2.547 | 2.502 | 2.529 | 401,008 | +0.01(+0.45%) |
Feb 08, 2007 | 2.540 | 2.551 | 2.493 | 2.518 | 688,774 | -0.01(-0.36%) |
Feb 07, 2007 | 2.540 | 2.549 | 2.506 | 2.527 | 423,212 | -0.01(-0.53%) |
Feb 06, 2007 | 2.531 | 2.545 | 2.520 | 2.540 | 484,939 | +0.01(+0.45%) |
Feb 05, 2007 | 2.515 | 2.529 | 2.497 | 2.529 | 443,195 | +0.03(+1.17%) |
Feb 02, 2007 | 2.486 | 2.522 | 2.486 | 2.500 | 425,432 | +0.01(+0.54%) |
Feb 01, 2007 | 2.511 | 2.513 | 2.473 | 2.486 | 516,913 | -0.02(-0.90%) |
Jan 31, 2007 | 2.497 | 2.522 | 2.477 | 2.509 | 418,771 | +0.01(+0.45%) |
Jan 30, 2007 | 2.488 | 2.522 | 2.479 | 2.497 | 429,873 | -0.00(-0.09%) |
Jan 29, 2007 | 2.536 | 2.545 | 2.482 | 2.500 | 912,148 | -0.03(-1.16%) |
Jan 26, 2007 | 2.524 | 2.545 | 2.500 | 2.529 | 625,270 | +0.00(+0.09%) |
Jan 25, 2007 | 2.497 | 2.533 | 2.495 | 2.527 | 644,810 | +0.04(+1.54%) |
Jan 24, 2007 | 2.493 | 2.500 | 2.479 | 2.488 | 641,701 | -0.00(-0.18%) |
Jan 23, 2007 | 2.457 | 2.500 | 2.454 | 2.493 | 883,283 | +0.04(+1.47%) |
Jan 22, 2007 | 2.423 | 2.466 | 2.421 | 2.457 | 1,285,623 | +0.05(+2.15%) |
Jan 19, 2007 | 2.423 | 2.439 | 2.389 | 2.405 | 439,199 | -0.03(-1.29%) |
Jan 18, 2007 | 2.409 | 2.448 | 2.405 | 2.436 | 258,901 | +0.02(+0.65%) |
Jan 17, 2007 | 2.398 | 2.441 | 2.396 | 2.421 | 377,027 | +0.01(+0.47%) |
Jan 16, 2007 | 2.387 | 2.416 | 2.376 | 2.409 | 407,225 | +0.02(+0.92%) |
Jan 12, 2007 | 2.367 | 2.389 | 2.358 | 2.388 | 330,398 | +0.02(+0.69%) |
Jan 11, 2007 | 2.380 | 2.387 | 2.351 | 2.371 | 335,727 | -0.01(-0.38%) |
Jan 10, 2007 | 2.346 | 2.382 | 2.344 | 2.380 | 268,670 | +0.01(+0.57%) |
Jan 09, 2007 | 2.373 | 2.394 | 2.360 | 2.367 | 347,273 | -0.01(-0.28%) |
Jan 08, 2007 | 2.324 | 2.373 | 2.324 | 2.373 | 522,242 | +0.04(+1.54%) |
Jan 05, 2007 | 2.346 | 2.362 | 2.335 | 2.337 | 329,954 | -0.01(-0.48%) |
Jan 04, 2007 | 2.353 | 2.353 | 2.340 | 2.349 | 481,387 | +0.00(+0.19%) |
Jan 03, 2007 | 2.342 | 2.355 | 2.340 | 2.344 | 320,184 | -0.01(-0.38%) |
Dec 29, 2006 | 2.344 | 2.362 | 2.335 | 2.353 | 795,798 | +0.01(+0.29%) |
Dec 28, 2006 | 2.349 | 2.355 | 2.337 | 2.346 | 436,978 | -0.01(-0.48%) |
Dec 27, 2006 | 2.364 | 2.369 | 2.344 | 2.358 | 377,471 | -0.01(-0.48%) |
Dec 26, 2006 | 2.364 | 2.380 | 2.364 | 2.369 | 459,183 | -0.01(-0.37%) |
Dec 22, 2006 | 2.355 | 2.382 | 2.349 | 2.378 | 316,632 | +0.02(+0.76%) |
Dec 21, 2006 | 2.364 | 2.364 | 2.335 | 2.360 | 412,998 | -0.00(-0.10%) |
Dec 20, 2006 | 2.331 | 2.362 | 2.331 | 2.362 | 429,873 | +0.02(+0.77%) |
Dec 19, 2006 | 2.335 | 2.355 | 2.324 | 2.344 | 504,479 | -0.01(-0.29%) |
Dec 18, 2006 | 2.353 | 2.376 | 2.333 | 2.351 | 587,967 | -0.02(-0.67%) |
Dec 15, 2006 | 2.360 | 2.369 | 2.351 | 2.367 | 465,844 | +0.01(+0.29%) |
Dec 14, 2006 | 2.371 | 2.378 | 2.349 | 2.360 | 574,644 | -0.01(-0.38%) |
Dec 13, 2006 | 2.396 | 2.414 | 2.360 | 2.369 | 374,362 | -0.03(-1.21%) |
Dec 12, 2006 | 2.364 | 2.398 | 2.360 | 2.398 | 457,850 | +0.02(+0.94%) |
Dec 11, 2006 | 2.385 | 2.389 | 2.353 | 2.376 | 703,873 | -0.03(-1.12%) |
Dec 08, 2006 | 2.373 | 2.403 | 2.367 | 2.403 | 294,871 | +0.01(+0.57%) |
Dec 07, 2006 | 2.394 | 2.403 | 2.319 | 2.389 | 997,413 | -0.02(-0.93%) |
Dec 06, 2006 | 2.432 | 2.432 | 2.391 | 2.412 | 508,032 | -0.02(-0.65%) |
Dec 05, 2006 | 2.434 | 2.439 | 2.421 | 2.427 | 288,654 | -0.01(-0.46%) |
Dec 04, 2006 | 2.434 | 2.450 | 2.430 | 2.439 | 407,669 | +0.01(+0.37%) |