Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 1.946 | 1.982 | 1.913 | 1.939 | 67,604 | -0.01(-0.30%) |
Mar 29, 2007 | 1.982 | 2.031 | 1.908 | 1.945 | 100,895 | -0.06(-2.92%) |
Mar 28, 2007 | 2.126 | 2.126 | 1.855 | 2.003 | 258,895 | -0.12(-5.79%) |
Mar 27, 2007 | 2.025 | 2.177 | 2.025 | 2.126 | 346,987 | +0.10(+4.81%) |
Mar 26, 2007 | 1.865 | 2.031 | 1.796 | 2.029 | 330,341 | +0.14(+7.67%) |
Mar 23, 2007 | 1.708 | 1.884 | 1.701 | 1.884 | 159,537 | +0.16(+9.16%) |
Mar 22, 2007 | 1.775 | 1.777 | 1.708 | 1.726 | 147,501 | -0.04(-2.10%) |
Mar 21, 2007 | 1.777 | 1.787 | 1.759 | 1.763 | 82,713 | -0.02(-1.34%) |
Mar 20, 2007 | 1.826 | 1.845 | 1.767 | 1.787 | 70,421 | -0.02(-1.26%) |
Mar 19, 2007 | 1.777 | 1.855 | 1.777 | 1.810 | 175,670 | +0.07(+4.16%) |
Mar 16, 2007 | 1.718 | 1.738 | 1.650 | 1.738 | 77,335 | +0.01(+0.34%) |
Mar 15, 2007 | 1.679 | 1.757 | 1.660 | 1.732 | 60,946 | +0.00(+0.23%) |
Mar 14, 2007 | 1.722 | 1.757 | 1.697 | 1.728 | 71,189 | +0.01(+0.57%) |
Mar 13, 2007 | 1.757 | 1.822 | 1.660 | 1.718 | 214,594 | -0.04(-2.22%) |
Mar 12, 2007 | 1.757 | 1.757 | 1.748 | 1.757 | 119,588 | +0.01(+0.56%) |
Mar 09, 2007 | 1.755 | 1.757 | 1.734 | 1.747 | 115,747 | +0.00(+0.22%) |
Mar 08, 2007 | 1.660 | 1.765 | 1.660 | 1.744 | 254,286 | +0.09(+5.68%) |
Mar 07, 2007 | 1.529 | 1.660 | 1.523 | 1.650 | 105,504 | +0.12(+7.92%) |
Mar 06, 2007 | 1.468 | 1.542 | 1.468 | 1.529 | 152,623 | +0.03(+2.09%) |
Mar 05, 2007 | 1.453 | 1.523 | 1.402 | 1.498 | 248,396 | +0.05(+3.23%) |
Mar 02, 2007 | 1.537 | 1.537 | 1.441 | 1.451 | 164,658 | -0.01(-0.54%) |
Mar 01, 2007 | 1.427 | 1.517 | 1.347 | 1.459 | 277,333 | -0.06(-3.98%) |
Feb 28, 2007 | 1.480 | 1.552 | 1.367 | 1.519 | 389,496 | -0.04(-2.38%) |
Feb 27, 2007 | 1.705 | 1.796 | 1.435 | 1.556 | 728,032 | -0.16(-9.43%) |
Feb 26, 2007 | 1.757 | 1.757 | 1.703 | 1.718 | 189,882 | +0.01(+0.46%) |
Feb 23, 2007 | 1.753 | 1.757 | 1.664 | 1.710 | 191,803 | -0.03(-1.68%) |
Feb 22, 2007 | 1.753 | 1.757 | 1.660 | 1.740 | 229,958 | +0.00(+0.23%) |
Feb 21, 2007 | 1.757 | 1.804 | 1.708 | 1.736 | 282,455 | -0.02(-1.22%) |
Feb 20, 2007 | 1.824 | 1.884 | 1.728 | 1.757 | 618,942 | -0.07(-3.64%) |
Feb 16, 2007 | 1.660 | 1.833 | 1.621 | 1.824 | 557,227 | +0.17(+10.14%) |
Feb 15, 2007 | 1.640 | 1.679 | 1.613 | 1.656 | 145,708 | +0.01(+0.71%) |
Feb 14, 2007 | 1.650 | 1.669 | 1.621 | 1.644 | 191,173 | +0.02(+1.32%) |
Feb 13, 2007 | 1.650 | 1.669 | 1.597 | 1.623 | 151,432 | -0.03(-1.53%) |
Feb 12, 2007 | 1.660 | 1.708 | 1.621 | 1.648 | 263,139 | -0.01(-0.70%) |
Feb 09, 2007 | 1.714 | 1.726 | 1.621 | 1.660 | 219,971 | -0.04(-2.30%) |
Feb 08, 2007 | 1.603 | 1.718 | 1.603 | 1.699 | 224,581 | +0.10(+6.10%) |
Feb 07, 2007 | 1.708 | 1.718 | 1.542 | 1.601 | 508,316 | -0.09(-5.20%) |
Feb 06, 2007 | 1.601 | 1.738 | 1.564 | 1.689 | 929,822 | +0.17(+11.47%) |
Feb 05, 2007 | 1.357 | 1.552 | 1.339 | 1.515 | 974,892 | +0.23(+17.58%) |
Feb 02, 2007 | 1.291 | 1.318 | 1.269 | 1.289 | 223,813 | -0.03(-2.37%) |
Feb 01, 2007 | 1.357 | 1.396 | 1.308 | 1.320 | 132,648 | -0.04(-3.29%) |
Jan 31, 2007 | 1.357 | 1.406 | 1.269 | 1.365 | 288,601 | +0.01(+0.58%) |
Jan 30, 2007 | 1.318 | 1.367 | 1.308 | 1.357 | 129,832 | +0.04(+2.81%) |
Jan 29, 2007 | 1.367 | 1.367 | 1.289 | 1.320 | 210,496 | -0.07(-4.79%) |
Jan 26, 2007 | 1.406 | 1.406 | 1.289 | 1.386 | 164,658 | +0.00(+0.00%) |
Jan 25, 2007 | 1.439 | 1.445 | 1.386 | 1.386 | 144,940 | -0.04(-3.01%) |
Jan 24, 2007 | 1.396 | 1.447 | 1.390 | 1.429 | 132,905 | +0.05(+3.83%) |
Jan 23, 2007 | 1.357 | 1.421 | 1.298 | 1.377 | 182,328 | +0.04(+2.92%) |
Jan 22, 2007 | 1.412 | 1.435 | 1.334 | 1.337 | 252,237 | -0.03(-2.42%) |
Jan 19, 2007 | 1.464 | 1.464 | 1.367 | 1.371 | 202,814 | -0.10(-7.02%) |
Jan 18, 2007 | 1.460 | 1.513 | 1.435 | 1.474 | 376,436 | +0.04(+2.72%) |
Jan 17, 2007 | 1.318 | 1.464 | 1.318 | 1.435 | 398,458 | +0.12(+8.89%) |
Jan 16, 2007 | 1.416 | 1.416 | 1.250 | 1.318 | 572,592 | -0.06(-4.26%) |
Jan 12, 2007 | 1.377 | 1.412 | 1.328 | 1.377 | 296,795 | +0.01(+1.00%) |
Jan 11, 2007 | 1.396 | 1.412 | 1.259 | 1.363 | 381,557 | -0.00(-0.14%) |
Jan 10, 2007 | 1.367 | 1.396 | 1.353 | 1.365 | 313,952 | +0.02(+1.30%) |
Jan 09, 2007 | 1.414 | 1.435 | 1.343 | 1.347 | 633,027 | +0.02(+1.77%) |
Jan 08, 2007 | 1.269 | 1.334 | 1.242 | 1.324 | 811,258 | +0.14(+11.88%) |
Jan 05, 2007 | 1.265 | 1.265 | 1.162 | 1.183 | 302,685 | -0.09(-6.77%) |
Jan 04, 2007 | 1.054 | 1.269 | 0.9782 | 1.269 | 1,102,420 | +0.21(+19.93%) |