Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.634 | 2.714 | 2.617 | 2.658 | 14,589,525 | +0.07(+2.80%) |
Feb 27, 2007 | 2.738 | 2.754 | 2.529 | 2.585 | 15,251,212 | -0.23(-8.29%) |
Feb 26, 2007 | 2.819 | 2.827 | 2.754 | 2.819 | 9,385,429 | +0.02(+0.86%) |
Feb 23, 2007 | 2.891 | 2.899 | 2.762 | 2.795 | 8,427,230 | -0.10(-3.61%) |
Feb 22, 2007 | 2.875 | 2.931 | 2.859 | 2.899 | 6,798,776 | +0.05(+1.70%) |
Feb 21, 2007 | 2.859 | 2.883 | 2.811 | 2.851 | 3,281,243 | -0.01(-0.28%) |
Feb 20, 2007 | 2.851 | 2.867 | 2.803 | 2.859 | 3,836,767 | +0.01(+0.28%) |
Feb 16, 2007 | 2.883 | 2.883 | 2.787 | 2.851 | 3,661,194 | -0.02(-0.84%) |
Feb 15, 2007 | 2.803 | 2.883 | 2.787 | 2.875 | 3,864,084 | +0.05(+1.71%) |
Feb 14, 2007 | 2.746 | 2.859 | 2.746 | 2.827 | 7,494,057 | +0.09(+3.24%) |
Feb 13, 2007 | 2.738 | 2.746 | 2.682 | 2.738 | 9,503,869 | -0.02(-0.58%) |
Feb 12, 2007 | 2.779 | 2.787 | 2.722 | 2.754 | 4,199,385 | +0.00(+0.00%) |
Feb 09, 2007 | 2.795 | 2.859 | 2.746 | 2.754 | 9,516,424 | -0.05(-1.72%) |
Feb 08, 2007 | 2.843 | 2.843 | 2.754 | 2.803 | 7,481,199 | -0.05(-1.69%) |
Feb 07, 2007 | 2.859 | 2.883 | 2.819 | 2.851 | 10,711,037 | -0.01(-0.28%) |
Feb 06, 2007 | 2.851 | 2.867 | 2.819 | 2.859 | 2,952,075 | +0.03(+1.14%) |
Feb 05, 2007 | 2.851 | 2.851 | 2.803 | 2.827 | 2,903,029 | -0.02(-0.85%) |
Feb 02, 2007 | 2.867 | 2.867 | 2.843 | 2.851 | 9,359,477 | -0.02(-0.56%) |
Feb 01, 2007 | 2.811 | 2.875 | 2.779 | 2.867 | 9,561,373 | +0.01(+0.28%) |
Jan 31, 2007 | 2.819 | 2.883 | 2.787 | 2.859 | 5,034,236 | +0.02(+0.85%) |
Jan 30, 2007 | 2.835 | 2.867 | 2.811 | 2.835 | 8,263,701 | -0.01(-0.28%) |
Jan 29, 2007 | 2.915 | 2.932 | 2.835 | 2.843 | 5,159,396 | -0.06(-2.22%) |
Jan 26, 2007 | 2.923 | 2.948 | 2.859 | 2.907 | 9,562,739 | +0.02(+0.84%) |
Jan 25, 2007 | 2.948 | 2.996 | 2.883 | 2.883 | 17,439,410 | -0.15(-5.04%) |
Jan 24, 2007 | 3.028 | 3.085 | 2.996 | 3.036 | 17,628,766 | +0.08(+2.72%) |
Jan 23, 2007 | 2.770 | 3.044 | 2.754 | 2.956 | 29,454,826 | +0.30(+11.21%) |
Jan 22, 2007 | 2.746 | 2.746 | 2.642 | 2.658 | 6,686,653 | -0.08(-2.94%) |
Jan 19, 2007 | 2.658 | 2.762 | 2.658 | 2.738 | 10,429,178 | +0.06(+2.10%) |
Jan 18, 2007 | 2.754 | 2.762 | 2.666 | 2.682 | 8,215,648 | -0.08(-2.92%) |
Jan 17, 2007 | 2.787 | 2.787 | 2.730 | 2.762 | 8,294,370 | -0.02(-0.87%) |
Jan 16, 2007 | 2.835 | 2.835 | 2.779 | 2.787 | 4,491,128 | -0.02(-0.86%) |
Jan 12, 2007 | 2.754 | 2.835 | 2.714 | 2.811 | 6,534,672 | +0.12(+4.49%) |
Jan 11, 2007 | 2.674 | 2.698 | 2.658 | 2.690 | 6,606,814 | +0.04(+1.52%) |
Jan 10, 2007 | 2.642 | 2.674 | 2.634 | 2.650 | 6,506,487 | -0.04(-1.50%) |
Jan 09, 2007 | 2.738 | 2.738 | 2.690 | 2.690 | 4,077,279 | -0.05(-1.76%) |
Jan 08, 2007 | 2.795 | 2.795 | 2.722 | 2.738 | 6,600,357 | -0.01(-0.29%) |
Jan 05, 2007 | 2.795 | 2.811 | 2.746 | 2.746 | 29,728,490 | -0.09(-3.12%) |
Jan 04, 2007 | 2.819 | 2.843 | 2.803 | 2.835 | 6,194,454 | +0.02(+0.57%) |
Jan 03, 2007 | 2.819 | 2.843 | 2.787 | 2.819 | 10,425,453 | +0.01(+0.29%) |
Dec 29, 2006 | 2.770 | 2.819 | 2.770 | 2.811 | 3,288,196 | +0.06(+2.05%) |
Dec 28, 2006 | 2.779 | 2.803 | 2.746 | 2.754 | 4,525,150 | -0.03(-1.16%) |
Dec 27, 2006 | 2.770 | 2.795 | 2.754 | 2.787 | 6,017,889 | +0.02(+0.87%) |
Dec 26, 2006 | 2.746 | 2.770 | 2.738 | 2.762 | 3,983,533 | +0.00(+0.00%) |
Dec 22, 2006 | 2.738 | 2.762 | 2.698 | 2.762 | 4,603,127 | +0.04(+1.48%) |
Dec 21, 2006 | 2.698 | 2.738 | 2.698 | 2.722 | 7,685,454 | +0.03(+1.20%) |
Dec 20, 2006 | 2.690 | 2.714 | 2.642 | 2.690 | 4,743,436 | +0.02(+0.91%) |
Dec 19, 2006 | 2.658 | 2.682 | 2.625 | 2.666 | 11,535,384 | +0.01(+0.30%) |
Dec 18, 2006 | 2.650 | 2.690 | 2.634 | 2.658 | 7,114,782 | +0.01(+0.30%) |
Dec 15, 2006 | 2.650 | 2.674 | 2.625 | 2.650 | 9,262,254 | -0.02(-0.60%) |
Dec 14, 2006 | 2.642 | 2.666 | 2.601 | 2.666 | 7,097,771 | +0.06(+2.48%) |
Dec 13, 2006 | 2.634 | 2.642 | 2.577 | 2.601 | 6,232,946 | -0.03(-1.22%) |
Dec 12, 2006 | 2.617 | 2.666 | 2.601 | 2.634 | 9,531,945 | -0.06(-2.39%) |
Dec 11, 2006 | 2.762 | 2.770 | 2.682 | 2.698 | 10,261,676 | -0.09(-3.18%) |
Dec 08, 2006 | 2.803 | 2.819 | 2.779 | 2.787 | 7,997,487 | -0.06(-2.26%) |
Dec 07, 2006 | 2.835 | 2.867 | 2.827 | 2.851 | 6,192,468 | -0.02(-0.56%) |
Dec 06, 2006 | 2.883 | 2.907 | 2.851 | 2.867 | 8,559,468 | -0.01(-0.28%) |
Dec 05, 2006 | 2.859 | 2.891 | 2.819 | 2.875 | 6,811,193 | +0.02(+0.56%) |
Dec 04, 2006 | 2.746 | 2.875 | 2.746 | 2.859 | 11,330,508 | +0.06(+2.31%) |