Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.058 | 2.067 | 2.029 | 2.045 | 2,218,511 | -0.02(-0.87%) |
Apr 27, 2007 | 2.069 | 2.073 | 2.060 | 2.063 | 1,512,621 | -0.01(-0.43%) |
Apr 26, 2007 | 2.089 | 2.091 | 2.065 | 2.072 | 2,319,352 | -0.02(-0.86%) |
Apr 25, 2007 | 2.072 | 2.102 | 2.071 | 2.090 | 3,424,146 | +0.02(+1.08%) |
Apr 24, 2007 | 2.074 | 2.078 | 2.054 | 2.067 | 1,461,754 | -0.00(-0.22%) |
Apr 23, 2007 | 2.072 | 2.091 | 2.064 | 2.072 | 1,302,014 | -0.00(-0.05%) |
Apr 20, 2007 | 2.087 | 2.095 | 2.060 | 2.073 | 1,865,120 | +0.00(+0.05%) |
Apr 19, 2007 | 2.085 | 2.085 | 2.056 | 2.072 | 1,894,569 | +0.00(+0.22%) |
Apr 18, 2007 | 2.062 | 2.080 | 2.056 | 2.067 | 1,550,102 | +0.00(+0.00%) |
Apr 17, 2007 | 2.080 | 2.081 | 2.062 | 2.067 | 2,539,775 | -0.01(-0.27%) |
Apr 16, 2007 | 2.109 | 2.118 | 2.072 | 2.073 | 2,252,422 | -0.02(-1.18%) |
Apr 13, 2007 | 2.094 | 2.104 | 2.075 | 2.098 | 2,529,067 | +0.01(+0.59%) |
Apr 12, 2007 | 2.062 | 2.085 | 2.050 | 2.085 | 3,035,951 | +0.02(+0.87%) |
Apr 11, 2007 | 2.085 | 2.090 | 2.056 | 2.067 | 1,928,480 | -0.02(-1.18%) |
Apr 10, 2007 | 2.079 | 2.098 | 2.066 | 2.092 | 2,550,484 | +0.02(+0.76%) |
Apr 09, 2007 | 2.091 | 2.095 | 2.070 | 2.076 | 1,048,572 | -0.02(-0.91%) |
Apr 05, 2007 | 2.104 | 2.104 | 2.088 | 2.095 | 1,311,830 | +0.00(+0.00%) |
Apr 04, 2007 | 2.094 | 2.101 | 2.083 | 2.095 | 1,506,374 | -0.00(-0.16%) |
Apr 03, 2007 | 2.109 | 2.112 | 2.091 | 2.099 | 2,128,378 | -0.01(-0.27%) |
Apr 02, 2007 | 2.097 | 2.111 | 2.074 | 2.104 | 1,627,741 | +0.01(+0.37%) |
Mar 30, 2007 | 2.111 | 2.111 | 2.079 | 2.097 | 2,519,250 | -0.01(-0.69%) |
Mar 29, 2007 | 2.090 | 2.126 | 2.075 | 2.111 | 2,948,496 | +0.04(+2.17%) |
Mar 28, 2007 | 2.056 | 2.072 | 2.041 | 2.066 | 1,069,989 | -0.00(-0.05%) |
Mar 27, 2007 | 2.069 | 2.071 | 2.055 | 2.067 | 937,022 | -0.00(-0.05%) |
Mar 26, 2007 | 2.076 | 2.084 | 2.056 | 2.069 | 1,922,233 | -0.01(-0.32%) |
Mar 23, 2007 | 2.079 | 2.085 | 2.051 | 2.075 | 1,590,260 | -0.00(-0.11%) |
Mar 22, 2007 | 2.119 | 2.119 | 2.069 | 2.078 | 3,093,957 | -0.04(-1.85%) |
Mar 21, 2007 | 2.126 | 2.128 | 2.095 | 2.117 | 2,411,270 | -0.01(-0.53%) |
Mar 20, 2007 | 2.107 | 2.129 | 2.078 | 2.128 | 1,918,664 | +0.02(+0.96%) |
Mar 19, 2007 | 2.100 | 2.129 | 2.067 | 2.108 | 2,652,218 | +0.01(+0.48%) |
Mar 16, 2007 | 2.129 | 2.129 | 2.071 | 2.098 | 2,931,540 | -0.03(-1.42%) |
Mar 15, 2007 | 2.050 | 2.128 | 2.038 | 2.128 | 4,351,351 | +0.05(+2.59%) |
Mar 14, 2007 | 2.060 | 2.098 | 2.017 | 2.074 | 2,718,256 | +0.01(+0.54%) |
Mar 13, 2007 | 2.109 | 2.109 | 2.043 | 2.063 | 1,443,906 | -0.05(-2.18%) |
Mar 12, 2007 | 2.070 | 2.129 | 2.069 | 2.109 | 1,607,215 | +0.04(+1.73%) |
Mar 09, 2007 | 2.072 | 2.089 | 2.046 | 2.073 | 1,814,253 | +0.02(+1.15%) |
Mar 08, 2007 | 2.017 | 2.055 | 2.011 | 2.050 | 2,488,909 | +0.04(+1.84%) |
Mar 07, 2007 | 2.000 | 2.025 | 1.990 | 2.013 | 2,087,328 | +0.01(+0.67%) |
Mar 06, 2007 | 2.036 | 2.062 | 1.994 | 1.999 | 3,213,539 | -0.03(-1.27%) |
Mar 05, 2007 | 1.995 | 2.038 | 1.992 | 2.025 | 2,939,571 | +0.01(+0.39%) |
Mar 02, 2007 | 2.035 | 2.063 | 2.015 | 2.017 | 2,540,668 | -0.02(-1.04%) |
Mar 01, 2007 | 2.023 | 2.091 | 2.023 | 2.038 | 2,354,673 | -0.01(-0.27%) |
Feb 28, 2007 | 2.054 | 2.079 | 2.018 | 2.044 | 2,743,243 | -0.00(-0.16%) |
Feb 27, 2007 | 2.073 | 2.118 | 2.013 | 2.047 | 2,345,232 | -0.04(-1.83%) |
Feb 26, 2007 | 2.128 | 2.128 | 2.073 | 2.085 | 1,552,092 | -0.02(-1.06%) |
Feb 23, 2007 | 2.101 | 2.116 | 2.079 | 2.108 | 1,058,388 | -0.00(-0.16%) |
Feb 22, 2007 | 2.119 | 2.128 | 2.091 | 2.111 | 1,186,894 | -0.01(-0.37%) |
Feb 21, 2007 | 2.108 | 2.129 | 2.101 | 2.119 | 1,276,134 | +0.00(+0.05%) |
Feb 20, 2007 | 2.110 | 2.132 | 2.080 | 2.118 | 1,011,983 | +0.01(+0.32%) |
Feb 16, 2007 | 2.123 | 2.125 | 2.075 | 2.111 | 2,009,689 | -0.01(-0.58%) |
Feb 15, 2007 | 2.121 | 2.143 | 2.107 | 2.123 | 1,659,867 | -0.00(-0.16%) |
Feb 14, 2007 | 2.130 | 2.143 | 2.089 | 2.127 | 2,625,455 | -0.01(-0.26%) |
Feb 13, 2007 | 2.099 | 2.144 | 2.077 | 2.132 | 2,804,515 | +0.04(+2.15%) |
Feb 12, 2007 | 2.118 | 2.118 | 2.074 | 2.088 | 3,754,227 | -0.03(-1.27%) |
Feb 09, 2007 | 2.107 | 2.122 | 2.084 | 2.115 | 5,666,752 | +0.00(+0.21%) |
Feb 08, 2007 | 2.028 | 2.118 | 2.028 | 2.110 | 4,637,812 | +0.08(+3.75%) |
Feb 07, 2007 | 2.045 | 2.056 | 2.022 | 2.034 | 1,572,412 | -0.02(-0.82%) |
Feb 06, 2007 | 2.034 | 2.052 | 2.024 | 2.051 | 1,619,709 | +0.02(+0.83%) |
Feb 05, 2007 | 2.022 | 2.036 | 2.001 | 2.034 | 2,256,884 | +0.01(+0.28%) |
Feb 02, 2007 | 2.043 | 2.044 | 2.015 | 2.028 | 1,277,027 | -0.01(-0.28%) |