Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.667 | 1.757 | 1.624 | 1.722 | 48,668 | +0.05(+2.81%) |
Mar 29, 2007 | 1.769 | 1.785 | 1.645 | 1.675 | 27,587 | -0.08(-4.47%) |
Mar 28, 2007 | 1.820 | 1.820 | 1.730 | 1.753 | 13,768 | -0.02(-1.32%) |
Mar 27, 2007 | 1.804 | 1.804 | 1.777 | 1.777 | 5,864 | -0.03(-1.52%) |
Mar 26, 2007 | 1.796 | 1.804 | 1.792 | 1.804 | 3,250 | +0.01(+0.66%) |
Mar 23, 2007 | 1.737 | 1.816 | 1.726 | 1.792 | 24,476 | +0.04(+2.24%) |
Mar 22, 2007 | 1.714 | 1.753 | 1.714 | 1.753 | 24,640 | +0.04(+2.52%) |
Mar 21, 2007 | 1.734 | 1.734 | 1.671 | 1.710 | 42,801 | -0.04(-2.02%) |
Mar 20, 2007 | 1.734 | 1.745 | 1.734 | 1.745 | 11,601 | +0.00(+0.23%) |
Mar 19, 2007 | 1.730 | 1.741 | 1.730 | 1.741 | 6,282 | +0.01(+0.33%) |
Mar 16, 2007 | 1.753 | 1.765 | 1.730 | 1.736 | 11,728 | +0.00(+0.13%) |
Mar 15, 2007 | 1.804 | 1.804 | 1.730 | 1.734 | 10,555 | -0.03(-1.78%) |
Mar 14, 2007 | 1.757 | 1.785 | 1.714 | 1.765 | 25,050 | +0.00(+0.00%) |
Mar 13, 2007 | 1.757 | 1.824 | 1.757 | 1.765 | 70,699 | +0.01(+0.45%) |
Mar 12, 2007 | 1.883 | 1.890 | 1.745 | 1.757 | 73,971 | -0.13(-6.67%) |
Mar 09, 2007 | 1.796 | 1.949 | 1.777 | 1.883 | 89,269 | +0.11(+5.96%) |
Mar 08, 2007 | 1.730 | 1.824 | 1.718 | 1.777 | 93,111 | +0.07(+3.90%) |
Mar 07, 2007 | 1.655 | 1.839 | 1.655 | 1.710 | 61,962 | +0.04(+2.11%) |
Mar 06, 2007 | 1.628 | 1.721 | 1.628 | 1.675 | 84,883 | +0.05(+3.39%) |
Mar 05, 2007 | 1.726 | 1.726 | 1.608 | 1.620 | 167,467 | -0.07(-3.95%) |
Mar 02, 2007 | 1.730 | 1.730 | 1.686 | 1.686 | 21,192 | -0.04(-2.49%) |
Mar 01, 2007 | 1.730 | 1.737 | 1.694 | 1.730 | 36,202 | -0.04(-2.00%) |
Feb 28, 2007 | 1.765 | 1.832 | 1.710 | 1.765 | 73,058 | +0.03(+1.58%) |
Feb 27, 2007 | 1.883 | 1.897 | 1.698 | 1.737 | 231,365 | -0.18(-9.22%) |
Feb 26, 2007 | 1.977 | 1.981 | 1.914 | 1.914 | 91,212 | -0.07(-3.37%) |
Feb 23, 2007 | 1.996 | 2.008 | 1.977 | 1.981 | 32,753 | -0.04(-2.13%) |
Feb 22, 2007 | 1.981 | 2.036 | 1.977 | 2.024 | 90,895 | +0.04(+1.78%) |
Feb 21, 2007 | 2.020 | 2.032 | 1.965 | 1.988 | 69,425 | -0.01(-0.71%) |
Feb 20, 2007 | 1.961 | 2.055 | 1.961 | 2.003 | 84,126 | +0.03(+1.51%) |
Feb 16, 2007 | 1.887 | 2.063 | 1.887 | 1.973 | 212,132 | +0.09(+4.79%) |
Feb 15, 2007 | 1.926 | 1.930 | 1.883 | 1.883 | 79,700 | -0.04(-1.84%) |
Feb 14, 2007 | 1.883 | 2.000 | 1.883 | 1.918 | 111,214 | +0.00(+0.00%) |
Feb 13, 2007 | 1.922 | 1.941 | 1.906 | 1.918 | 86,676 | -0.04(-2.00%) |
Feb 12, 2007 | 1.977 | 1.977 | 1.957 | 1.957 | 47,648 | -0.02(-0.99%) |
Feb 09, 2007 | 1.985 | 2.055 | 1.969 | 1.977 | 71,485 | -0.02(-0.98%) |
Feb 08, 2007 | 2.051 | 2.106 | 1.902 | 1.996 | 277,697 | -0.08(-3.96%) |
Feb 07, 2007 | 2.087 | 2.134 | 2.051 | 2.079 | 172,036 | -0.02(-0.93%) |
Feb 06, 2007 | 2.012 | 2.153 | 2.012 | 2.098 | 278,975 | +0.07(+3.66%) |
Feb 05, 2007 | 2.059 | 2.071 | 2.008 | 2.024 | 82,749 | -0.03(-1.68%) |
Feb 02, 2007 | 2.055 | 2.059 | 2.024 | 2.059 | 74,687 | +0.02(+0.75%) |
Feb 01, 2007 | 2.114 | 2.153 | 1.981 | 2.043 | 229,883 | -0.09(-4.12%) |
Jan 31, 2007 | 2.290 | 2.290 | 2.083 | 2.131 | 363,611 | -0.15(-6.78%) |
Jan 30, 2007 | 2.247 | 2.290 | 2.206 | 2.286 | 76,954 | +0.02(+1.02%) |
Jan 29, 2007 | 2.216 | 2.310 | 2.208 | 2.263 | 107,863 | +0.02(+1.05%) |
Jan 26, 2007 | 2.243 | 2.334 | 2.165 | 2.240 | 184,066 | +0.05(+2.33%) |
Jan 25, 2007 | 2.263 | 2.279 | 2.161 | 2.189 | 160,354 | -0.04(-1.59%) |
Jan 24, 2007 | 2.424 | 2.479 | 2.216 | 2.224 | 718,694 | -0.26(-10.43%) |
Jan 23, 2007 | 2.098 | 2.506 | 2.020 | 2.483 | 1,017,403 | +0.39(+18.76%) |
Jan 22, 2007 | 2.275 | 2.275 | 2.079 | 2.090 | 245,666 | -0.13(-5.66%) |
Jan 19, 2007 | 2.228 | 2.377 | 2.157 | 2.216 | 640,421 | -0.01(-0.53%) |
Jan 18, 2007 | 2.377 | 2.412 | 2.165 | 2.228 | 634,914 | -0.20(-8.19%) |
Jan 17, 2007 | 2.459 | 2.596 | 2.357 | 2.427 | 1,408,276 | -0.11(-4.23%) |
Jan 16, 2007 | 2.236 | 2.863 | 2.192 | 2.534 | 7,901,756 | +0.46(+22.12%) |
Jan 12, 2007 | 1.839 | 2.114 | 1.788 | 2.075 | 560,252 | +0.24(+13.03%) |
Jan 11, 2007 | 1.867 | 1.883 | 1.765 | 1.836 | 172,791 | +0.02(+0.86%) |
Jan 10, 2007 | 1.836 | 1.914 | 1.726 | 1.820 | 254,192 | -0.02(-1.07%) |
Jan 09, 2007 | 1.843 | 2.055 | 1.745 | 1.839 | 804,817 | +0.07(+3.76%) |
Jan 08, 2007 | 1.859 | 1.902 | 1.753 | 1.773 | 281,313 | -0.02(-1.31%) |
Jan 05, 2007 | 1.855 | 1.961 | 1.734 | 1.796 | 337,676 | -0.03(-1.72%) |
Jan 04, 2007 | 2.000 | 2.079 | 1.788 | 1.828 | 804,082 | -0.25(-12.08%) |