Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 0.7563 | 0.7586 | 0.7554 | 0.7559 | 0 | +0.00(+0.11%) |
Feb 27, 2007 | 0.7587 | 0.7599 | 0.7540 | 0.7551 | 0 | -0.00(-0.41%) |
Feb 26, 2007 | 0.7586 | 0.7604 | 0.7579 | 0.7582 | 0 | -0.00(-0.16%) |
Feb 23, 2007 | 0.7620 | 0.7631 | 0.7582 | 0.7594 | 0 | -0.00(-0.33%) |
Feb 22, 2007 | 0.7617 | 0.7644 | 0.7611 | 0.7619 | 0 | +0.00(+0.12%) |
Feb 21, 2007 | 0.7610 | 0.7625 | 0.7595 | 0.7610 | 0 | -0.00(-0.01%) |
Feb 20, 2007 | 0.7588 | 0.7616 | 0.7581 | 0.7611 | 0 | +0.00(+0.04%) |
Feb 16, 2007 | 0.7612 | 0.7634 | 0.7606 | 0.7608 | 0 | -0.00(-0.03%) |
Feb 15, 2007 | 0.7614 | 0.7623 | 0.7591 | 0.7610 | 0 | -0.00(-0.08%) |
Feb 14, 2007 | 0.7673 | 0.7678 | 0.7605 | 0.7616 | 0 | -0.01(-0.70%) |
Feb 13, 2007 | 0.7715 | 0.7716 | 0.7667 | 0.7670 | 0 | -0.00(-0.54%) |
Feb 12, 2007 | 0.7682 | 0.7727 | 0.7670 | 0.7712 | 0 | +0.00(+0.31%) |
Feb 09, 2007 | 0.7668 | 0.7702 | 0.7663 | 0.7688 | 0 | +0.00(+0.26%) |
Feb 08, 2007 | 0.7679 | 0.7707 | 0.7665 | 0.7668 | 0 | -0.00(-0.22%) |
Feb 07, 2007 | 0.7699 | 0.7708 | 0.7676 | 0.7685 | 0 | -0.00(-0.22%) |
Feb 06, 2007 | 0.7737 | 0.7744 | 0.7698 | 0.7702 | 0 | -0.00(-0.43%) |
Feb 05, 2007 | 0.7729 | 0.7743 | 0.7712 | 0.7735 | 0 | +0.00(+0.23%) |
Feb 02, 2007 | 0.7679 | 0.7722 | 0.7658 | 0.7717 | 0 | +0.00(+0.49%) |
Feb 01, 2007 | 0.7674 | 0.7691 | 0.7666 | 0.7679 | 0 | +0.00(+0.08%) |
Jan 31, 2007 | 0.7716 | 0.7738 | 0.7670 | 0.7673 | 0 | -0.00(-0.48%) |
Jan 30, 2007 | 0.7712 | 0.7723 | 0.7702 | 0.7710 | 0 | -0.00(-0.10%) |
Jan 29, 2007 | 0.7740 | 0.7747 | 0.7712 | 0.7718 | 0 | -0.00(-0.23%) |
Jan 26, 2007 | 0.7740 | 0.7760 | 0.7730 | 0.7736 | 0 | +0.00(+0.04%) |
Jan 25, 2007 | 0.7715 | 0.7744 | 0.7691 | 0.7733 | 0 | +0.00(+0.31%) |
Jan 24, 2007 | 0.7672 | 0.7723 | 0.7670 | 0.7709 | 0 | +0.00(+0.43%) |
Jan 23, 2007 | 0.7726 | 0.7729 | 0.7666 | 0.7676 | 0 | -0.00(-0.61%) |
Jan 22, 2007 | 0.7710 | 0.7738 | 0.7705 | 0.7723 | 0 | +0.00(+0.06%) |
Jan 19, 2007 | 0.7693 | 0.7743 | 0.7690 | 0.7718 | 0 | +0.00(+0.05%) |
Jan 18, 2007 | 0.7711 | 0.7753 | 0.7710 | 0.7714 | 0 | -0.00(-0.21%) |
Jan 17, 2007 | 0.7737 | 0.7753 | 0.7720 | 0.7730 | 0 | -0.00(-0.14%) |
Jan 16, 2007 | 0.7726 | 0.7747 | 0.7698 | 0.7741 | 0 | +0.00(+0.04%) |
Jan 12, 2007 | 0.7751 | 0.7769 | 0.7724 | 0.7738 | 0 | -0.00(-0.23%) |
Jan 11, 2007 | 0.7720 | 0.7762 | 0.7687 | 0.7756 | 0 | +0.00(+0.34%) |
Jan 10, 2007 | 0.7709 | 0.7733 | 0.7691 | 0.7730 | 0 | +0.00(+0.51%) |
Jan 09, 2007 | 0.7668 | 0.7699 | 0.7664 | 0.7691 | 0 | +0.00(+0.17%) |
Jan 08, 2007 | 0.7692 | 0.7708 | 0.7670 | 0.7678 | 0 | -0.00(-0.14%) |
Jan 05, 2007 | 0.7650 | 0.7704 | 0.7630 | 0.7689 | 0 | +0.00(+0.60%) |
Jan 04, 2007 | 0.7594 | 0.7648 | 0.7588 | 0.7643 | 0 | +0.00(+0.65%) |
Jan 03, 2007 | 0.7527 | 0.7606 | 0.7526 | 0.7594 | 0 | +0.00(+0.24%) |
Dec 29, 2006 | 0.7596 | 0.7603 | 0.7569 | 0.7576 | 0 | -0.00(-0.37%) |
Dec 28, 2006 | 0.7621 | 0.7622 | 0.7576 | 0.7604 | 0 | -0.00(-0.28%) |
Dec 27, 2006 | 0.7614 | 0.7627 | 0.7589 | 0.7625 | 0 | -0.00(-0.13%) |
Dec 26, 2006 | 0.7620 | 0.7639 | 0.7607 | 0.7635 | 0 | +0.00(+0.24%) |
Dec 22, 2006 | 0.7583 | 0.7627 | 0.7567 | 0.7617 | 0 | +0.00(+0.37%) |
Dec 21, 2006 | 0.7585 | 0.7609 | 0.7568 | 0.7589 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 0.7561 | 0.7599 | 0.7548 | 0.7589 | 0 | +0.00(+0.16%) |
Dec 19, 2006 | 0.7632 | 0.7646 | 0.7565 | 0.7577 | 0 | -0.01(-0.75%) |
Dec 18, 2006 | 0.7638 | 0.7659 | 0.7623 | 0.7634 | 0 | -0.00(-0.18%) |
Dec 15, 2006 | 0.7605 | 0.7655 | 0.7587 | 0.7648 | 0 | +0.00(+0.51%) |
Dec 14, 2006 | 0.7572 | 0.7610 | 0.7547 | 0.7609 | 0 | +0.00(+0.54%) |
Dec 13, 2006 | 0.7533 | 0.7579 | 0.7524 | 0.7568 | 0 | +0.00(+0.54%) |
Dec 12, 2006 | 0.7546 | 0.7562 | 0.7523 | 0.7527 | 0 | -0.00(-0.36%) |
Dec 11, 2006 | 0.7593 | 0.7616 | 0.7540 | 0.7554 | 0 | -0.00(-0.28%) |
Dec 08, 2006 | 0.7528 | 0.7580 | 0.7484 | 0.7575 | 0 | +0.00(+0.65%) |
Dec 07, 2006 | 0.7526 | 0.7532 | 0.7503 | 0.7526 | 0 | -0.00(-0.01%) |
Dec 06, 2006 | 0.7508 | 0.7544 | 0.7493 | 0.7527 | 0 | +0.00(+0.24%) |
Dec 05, 2006 | 0.7496 | 0.7525 | 0.7486 | 0.7509 | 0 | +0.00(+0.19%) |
Dec 04, 2006 | 0.7493 | 0.7528 | 0.7492 | 0.7495 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 0.7548 | 0.7565 | 0.7493 | 0.7495 | 0 | -0.01(-0.74%) |
Nov 30, 2006 | 0.7603 | 0.7609 | 0.7532 | 0.7551 | 0 | -0.01(-0.67%) |
Nov 29, 2006 | 0.7576 | 0.7612 | 0.7571 | 0.7602 | 0 | +0.00(+0.36%) |
Nov 28, 2006 | 0.7611 | 0.7623 | 0.7571 | 0.7575 | 0 | -0.00(-0.51%) |
Nov 27, 2006 | 0.7615 | 0.7635 | 0.7605 | 0.7614 | 0 | -0.00(-0.26%) |
Nov 24, 2006 | 0.7722 | 0.7723 | 0.7631 | 0.7634 | 0 | -0.01(-1.20%) |
Nov 22, 2006 | 0.7785 | 0.7788 | 0.7717 | 0.7727 | 0 | -0.01(-0.76%) |
Nov 21, 2006 | 0.7798 | 0.7813 | 0.7778 | 0.7786 | 0 | -0.00(-0.21%) |
Nov 20, 2006 | 0.7795 | 0.7809 | 0.7782 | 0.7802 | 0 | +0.00(+0.21%) |
Nov 17, 2006 | 0.7814 | 0.7836 | 0.7785 | 0.7786 | 0 | -0.00(-0.38%) |
Nov 16, 2006 | 0.7799 | 0.7822 | 0.7789 | 0.7816 | 0 | +0.00(+0.27%) |
Nov 15, 2006 | 0.7803 | 0.7827 | 0.7791 | 0.7795 | 0 | -0.00(-0.14%) |
Nov 14, 2006 | 0.7806 | 0.7814 | 0.7769 | 0.7806 | 0 | -0.00(-0.03%) |
Nov 13, 2006 | 0.7771 | 0.7814 | 0.7764 | 0.7808 | 0 | +0.00(+0.27%) |
Nov 10, 2006 | 0.7789 | 0.7791 | 0.7755 | 0.7787 | 0 | -0.00(-0.09%) |
Nov 09, 2006 | 0.7840 | 0.7843 | 0.7785 | 0.7794 | 0 | -0.00(-0.57%) |
Nov 08, 2006 | 0.7825 | 0.7844 | 0.7806 | 0.7839 | 0 | +0.00(+0.15%) |
Nov 07, 2006 | 0.7858 | 0.7859 | 0.7800 | 0.7827 | 0 | -0.00(-0.39%) |
Nov 06, 2006 | 0.7867 | 0.7880 | 0.7855 | 0.7858 | 0 | -0.00(-0.04%) |
Nov 03, 2006 | 0.7827 | 0.7883 | 0.7822 | 0.7861 | 0 | +0.00(+0.46%) |
Nov 02, 2006 | 0.7846 | 0.7851 | 0.7820 | 0.7825 | 0 | -0.00(-0.17%) |
Nov 01, 2006 | 0.7834 | 0.7847 | 0.7812 | 0.7838 | 0 | +0.00(+0.05%) |
Oct 31, 2006 | 0.7868 | 0.7886 | 0.7823 | 0.7834 | 0 | -0.00(-0.32%) |
Oct 30, 2006 | 0.7857 | 0.7874 | 0.7851 | 0.7859 | 0 | +0.00(+0.13%) |
Oct 27, 2006 | 0.7875 | 0.7897 | 0.7844 | 0.7849 | 0 | -0.00(-0.37%) |
Oct 26, 2006 | 0.7927 | 0.7930 | 0.7873 | 0.7878 | 0 | -0.01(-0.73%) |
Oct 25, 2006 | 0.7963 | 0.7966 | 0.7923 | 0.7936 | 0 | -0.00(-0.33%) |
Oct 24, 2006 | 0.7968 | 0.7984 | 0.7950 | 0.7962 | 0 | -0.00(-0.03%) |
Oct 23, 2006 | 0.7926 | 0.7978 | 0.7921 | 0.7964 | 0 | +0.00(+0.47%) |
Oct 20, 2006 | 0.7918 | 0.7939 | 0.7910 | 0.7927 | 0 | +0.00(+0.09%) |
Oct 19, 2006 | 0.7973 | 0.7980 | 0.7910 | 0.7920 | 0 | -0.01(-0.75%) |
Oct 18, 2006 | 0.7974 | 0.7999 | 0.7961 | 0.7980 | 0 | +0.00(+0.13%) |
Oct 17, 2006 | 0.7977 | 0.7993 | 0.7957 | 0.7970 | 0 | -0.00(-0.11%) |
Oct 16, 2006 | 0.7997 | 0.8008 | 0.7975 | 0.7979 | 0 | -0.00(-0.18%) |
Oct 13, 2006 | 0.7961 | 0.8010 | 0.7949 | 0.7993 | 0 | +0.00(+0.35%) |
Oct 12, 2006 | 0.7985 | 0.7990 | 0.7958 | 0.7965 | 0 | -0.00(-0.30%) |
Oct 11, 2006 | 0.7977 | 0.8000 | 0.7962 | 0.7989 | 0 | +0.00(+0.18%) |
Oct 10, 2006 | 0.7942 | 0.7987 | 0.7927 | 0.7975 | 0 | +0.00(+0.48%) |
Oct 09, 2006 | 0.7941 | 0.7947 | 0.7926 | 0.7937 | 0 | +0.00(+0.04%) |
Oct 06, 2006 | 0.7878 | 0.7953 | 0.7876 | 0.7934 | 0 | +0.01(+0.69%) |
Oct 05, 2006 | 0.7865 | 0.7890 | 0.7855 | 0.7880 | 0 | +0.00(+0.19%) |
Oct 04, 2006 | 0.7855 | 0.7895 | 0.7849 | 0.7865 | 0 | +0.00(+0.14%) |
Oct 03, 2006 | 0.7847 | 0.7863 | 0.7832 | 0.7854 | 0 | +0.00(+0.05%) |
Oct 02, 2006 | 0.7886 | 0.7898 | 0.7836 | 0.7850 | 0 | -0.00(-0.54%) |
Sep 29, 2006 | 0.7868 | 0.7911 | 0.7863 | 0.7893 | 0 | +0.00(+0.25%) |
Sep 28, 2006 | 0.7862 | 0.7890 | 0.7853 | 0.7873 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 0.7875 | 0.7892 | 0.7863 | 0.7873 | 0 | -0.00(-0.09%) |
Sep 26, 2006 | 0.7836 | 0.7897 | 0.7835 | 0.7880 | 0 | +0.00(+0.45%) |
Sep 25, 2006 | 0.7819 | 0.7854 | 0.7798 | 0.7845 | 0 | +0.00(+0.29%) |
Sep 22, 2006 | 0.7820 | 0.7825 | 0.7794 | 0.7822 | 0 | -0.00(-0.05%) |
Sep 21, 2006 | 0.7878 | 0.7880 | 0.7812 | 0.7826 | 0 | -0.01(-0.72%) |
Sep 20, 2006 | 0.7890 | 0.7896 | 0.7857 | 0.7883 | 0 | -0.00(-0.06%) |
Sep 19, 2006 | 0.7869 | 0.7905 | 0.7856 | 0.7888 | 0 | +0.00(+0.23%) |
Sep 18, 2006 | 0.7913 | 0.7914 | 0.7866 | 0.7870 | 0 | -0.00(-0.30%) |
Sep 15, 2006 | 0.7860 | 0.7918 | 0.7851 | 0.7894 | 0 | +0.00(+0.45%) |
Sep 14, 2006 | 0.7876 | 0.7891 | 0.7841 | 0.7859 | 0 | -0.00(-0.28%) |
Sep 13, 2006 | 0.7885 | 0.7895 | 0.7862 | 0.7881 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 0.7871 | 0.7891 | 0.7855 | 0.7881 | 0 | +0.00(+0.10%) |
Sep 11, 2006 | 0.7894 | 0.7906 | 0.7849 | 0.7873 | 0 | -0.00(-0.18%) |
Sep 08, 2006 | 0.7858 | 0.7904 | 0.7854 | 0.7887 | 0 | +0.01(+1.00%) |
Sep 06, 2006 | 0.7798 | 0.7831 | 0.7791 | 0.7809 | 0 | +0.00(+0.06%) |
Sep 05, 2006 | 0.7777 | 0.7815 | 0.7775 | 0.7804 | 0 | +0.00(+0.17%) |
Sep 01, 2006 | 0.7804 | 0.7841 | 0.7784 | 0.7791 | 0 | -0.00(-0.15%) |
Aug 31, 2006 | 0.7793 | 0.7823 | 0.7764 | 0.7803 | 0 | +0.00(+0.13%) |
Aug 30, 2006 | 0.7798 | 0.7806 | 0.7780 | 0.7793 | 0 | -0.00(-0.06%) |
Aug 29, 2006 | 0.7816 | 0.7844 | 0.7787 | 0.7798 | 0 | -0.00(-0.35%) |
Aug 28, 2006 | 0.7836 | 0.7840 | 0.7800 | 0.7825 | 0 | -0.00(-0.20%) |
Aug 25, 2006 | 0.7843 | 0.7857 | 0.7821 | 0.7841 | 0 | +0.00(+0.09%) |
Aug 24, 2006 | 0.7824 | 0.7844 | 0.7788 | 0.7834 | 0 | +0.00(+0.17%) |
Aug 23, 2006 | 0.7812 | 0.7827 | 0.7781 | 0.7821 | 0 | +0.00(+0.14%) |
Aug 22, 2006 | 0.7768 | 0.7823 | 0.7759 | 0.7810 | 0 | +0.01(+0.70%) |
Aug 21, 2006 | 0.7790 | 0.7796 | 0.7727 | 0.7756 | 0 | -0.00(-0.45%) |
Aug 18, 2006 | 0.7795 | 0.7824 | 0.7785 | 0.7791 | 0 | -0.00(-0.05%) |
Aug 17, 2006 | 0.7782 | 0.7806 | 0.7759 | 0.7795 | 0 | +0.00(+0.10%) |
Aug 16, 2006 | 0.7820 | 0.7833 | 0.7771 | 0.7787 | 0 | -0.00(-0.43%) |
Aug 15, 2006 | 0.7859 | 0.7873 | 0.7810 | 0.7821 | 0 | -0.00(-0.56%) |
Aug 14, 2006 | 0.7856 | 0.7870 | 0.7834 | 0.7865 | 0 | +0.00(+0.05%) |
Aug 11, 2006 | 0.7820 | 0.7863 | 0.7814 | 0.7861 | 0 | +0.00(+0.58%) |
Aug 10, 2006 | 0.7772 | 0.7846 | 0.7745 | 0.7816 | 0 | +0.00(+0.53%) |
Aug 09, 2006 | 0.7820 | 0.7830 | 0.7749 | 0.7775 | 0 | -0.00(-0.22%) |
Aug 08, 2006 | 0.7799 | 0.7808 | 0.7760 | 0.7792 | 0 | +0.00(+0.06%) |
Aug 07, 2006 | 0.7762 | 0.7795 | 0.7757 | 0.7787 | 0 | +0.00(+0.23%) |
Aug 04, 2006 | 0.7817 | 0.7828 | 0.7747 | 0.7769 | 0 | -0.00(-0.54%) |
Aug 03, 2006 | 0.7816 | 0.7848 | 0.7794 | 0.7811 | 0 | -0.00(-0.12%) |
Aug 02, 2006 | 0.7798 | 0.7827 | 0.7790 | 0.7820 | 0 | +0.00(+0.31%) |
Aug 01, 2006 | 0.7833 | 0.7862 | 0.7792 | 0.7796 | 0 | -0.05(-5.58%) |
Jun 29, 2006 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 0.8257 | 0.8257 | 0.8257 | 0.8257 | 0 | -0.01(-1.57%) |
Mar 02, 2006 | 0.8389 | 0.8389 | 0.8389 | 0.8389 | 0 | +0.00(+0.28%) |