Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.088 | 3.115 | 3.052 | 3.059 | 480,745,440 | -0.06(-2.03%) |
Apr 27, 2007 | 3.055 | 3.185 | 3.024 | 3.123 | 1,017,338,560 | -0.01(-0.29%) |
Apr 26, 2007 | 2.818 | 3.145 | 2.797 | 3.132 | 1,247,243,264 | +0.30(+10.51%) |
Apr 25, 2007 | 2.650 | 2.852 | 2.641 | 2.834 | 2,092,152,832 | +0.60(+26.95%) |
Apr 24, 2007 | 2.232 | 2.245 | 2.216 | 2.232 | 416,124,064 | -0.00(-0.04%) |
Apr 23, 2007 | 2.208 | 2.235 | 2.203 | 2.233 | 142,625,120 | -0.01(-0.40%) |
Apr 20, 2007 | 2.249 | 2.253 | 2.221 | 2.242 | 133,753,512 | +0.02(+0.69%) |
Apr 19, 2007 | 2.225 | 2.252 | 2.215 | 2.227 | 96,418,400 | -0.02(-0.78%) |
Apr 18, 2007 | 2.235 | 2.252 | 2.226 | 2.244 | 100,151,000 | -0.00(-0.18%) |
Apr 17, 2007 | 2.259 | 2.261 | 2.232 | 2.248 | 148,571,152 | -0.01(-0.29%) |
Apr 16, 2007 | 2.183 | 2.260 | 2.178 | 2.255 | 269,510,464 | +0.14(+6.58%) |
Apr 13, 2007 | 2.105 | 2.120 | 2.092 | 2.116 | 72,369,680 | +0.01(+0.33%) |
Apr 12, 2007 | 2.082 | 2.114 | 2.065 | 2.109 | 95,313,304 | +0.03(+1.42%) |
Apr 11, 2007 | 2.082 | 2.089 | 2.057 | 2.079 | 102,710,104 | -0.01(-0.43%) |
Apr 10, 2007 | 2.074 | 2.093 | 2.068 | 2.088 | 68,595,408 | +0.01(+0.48%) |
Apr 09, 2007 | 2.081 | 2.102 | 2.076 | 2.078 | 83,850,552 | -0.00(-0.05%) |
Apr 05, 2007 | 2.074 | 2.083 | 2.067 | 2.079 | 65,954,612 | +0.01(+0.36%) |
Apr 04, 2007 | 2.056 | 2.073 | 2.041 | 2.072 | 81,505,616 | +0.02(+0.83%) |
Apr 03, 2007 | 2.016 | 2.064 | 2.015 | 2.055 | 119,644,024 | +0.04(+1.91%) |
Apr 02, 2007 | 1.988 | 2.019 | 1.973 | 2.016 | 142,157,232 | +0.03(+1.58%) |
Mar 30, 2007 | 1.983 | 2.007 | 1.966 | 1.985 | 120,218,496 | -0.00(-0.05%) |
Mar 29, 2007 | 1.978 | 1.991 | 1.960 | 1.986 | 128,403,896 | +0.02(+1.19%) |
Mar 28, 2007 | 1.950 | 1.971 | 1.932 | 1.962 | 124,831,216 | -0.00(-0.08%) |
Mar 27, 2007 | 1.936 | 1.966 | 1.933 | 1.964 | 80,059,560 | +0.02(+0.92%) |
Mar 26, 2007 | 1.944 | 1.948 | 1.917 | 1.946 | 70,587,200 | +0.00(+0.08%) |
Mar 23, 2007 | 1.973 | 1.975 | 1.944 | 1.944 | 58,967,900 | -0.03(-1.29%) |
Mar 22, 2007 | 1.969 | 1.981 | 1.941 | 1.970 | 106,883,392 | -0.02(-0.78%) |
Mar 21, 2007 | 1.923 | 1.985 | 1.911 | 1.985 | 100,167,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.922 | 1.930 | 1.907 | 1.924 | 76,243,048 | +0.01(+0.34%) |
Mar 19, 2007 | 1.896 | 1.922 | 1.896 | 1.918 | 84,728,976 | +0.03(+1.59%) |
Mar 16, 2007 | 1.882 | 1.900 | 1.872 | 1.888 | 137,535,904 | +0.00(+0.19%) |
Mar 15, 2007 | 1.901 | 1.910 | 1.873 | 1.885 | 145,653,984 | -0.01(-0.79%) |
Mar 14, 2007 | 1.884 | 1.907 | 1.859 | 1.900 | 172,240,368 | +0.01(+0.69%) |
Mar 13, 2007 | 1.936 | 1.939 | 1.880 | 1.887 | 104,325,072 | -0.05(-2.55%) |
Mar 12, 2007 | 1.932 | 1.948 | 1.915 | 1.936 | 97,820,408 | -0.00(-0.08%) |
Mar 09, 2007 | 1.919 | 1.940 | 1.896 | 1.937 | 124,291,648 | +0.04(+1.94%) |
Mar 08, 2007 | 1.934 | 1.956 | 1.895 | 1.901 | 152,944,528 | -0.01(-0.68%) |
Mar 07, 2007 | 1.929 | 1.961 | 1.910 | 1.913 | 173,298,736 | -0.01(-0.57%) |
Mar 06, 2007 | 1.880 | 1.928 | 1.866 | 1.924 | 257,569,648 | +0.08(+4.13%) |
Mar 05, 2007 | 1.853 | 1.911 | 1.848 | 1.848 | 191,794,032 | -0.03(-1.70%) |
Mar 02, 2007 | 1.911 | 1.939 | 1.880 | 1.880 | 156,123,168 | -0.06(-2.99%) |
Mar 01, 2007 | 1.961 | 1.961 | 1.898 | 1.938 | 185,552,672 | -0.01(-0.74%) |
Feb 28, 2007 | 1.941 | 1.974 | 1.900 | 1.952 | 154,302,880 | +0.02(+0.80%) |
Feb 27, 2007 | 2.005 | 2.022 | 1.934 | 1.937 | 177,495,488 | -0.10(-5.01%) |
Feb 26, 2007 | 2.038 | 2.055 | 2.015 | 2.039 | 80,992,952 | +0.00(+0.24%) |
Feb 23, 2007 | 2.045 | 2.055 | 2.032 | 2.034 | 123,348,880 | -0.01(-0.54%) |
Feb 22, 2007 | 2.065 | 2.095 | 2.040 | 2.045 | 98,835,768 | -0.01(-0.63%) |
Feb 21, 2007 | 2.055 | 2.061 | 2.041 | 2.058 | 90,378,328 | -0.01(-0.60%) |
Feb 20, 2007 | 2.002 | 2.082 | 1.995 | 2.071 | 178,487,408 | +0.06(+2.93%) |
Feb 16, 2007 | 1.990 | 2.017 | 1.989 | 2.012 | 93,850,112 | +0.01(+0.67%) |
Feb 15, 2007 | 2.002 | 2.011 | 1.988 | 1.998 | 102,005,008 | -0.00(-0.20%) |
Feb 14, 2007 | 1.957 | 2.009 | 1.952 | 2.002 | 136,604,176 | +0.04(+2.11%) |
Feb 13, 2007 | 1.938 | 1.976 | 1.938 | 1.961 | 90,322,880 | +0.02(+1.18%) |
Feb 12, 2007 | 1.935 | 1.945 | 1.913 | 1.938 | 76,895,216 | +0.01(+0.34%) |
Feb 09, 2007 | 1.955 | 1.961 | 1.928 | 1.931 | 119,482,952 | -0.02(-0.97%) |
Feb 08, 2007 | 1.943 | 1.971 | 1.929 | 1.950 | 109,931,200 | +0.01(+0.31%) |
Feb 07, 2007 | 1.920 | 1.971 | 1.915 | 1.944 | 210,563,584 | +0.04(+1.86%) |
Feb 06, 2007 | 1.856 | 1.916 | 1.850 | 1.909 | 172,659,136 | +0.06(+2.99%) |
Feb 05, 2007 | 1.858 | 1.867 | 1.834 | 1.854 | 122,507,208 | -0.01(-0.61%) |
Feb 02, 2007 | 1.857 | 1.883 | 1.830 | 1.865 | 518,559,424 | -0.07(-3.39%) |