Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.019 | 3.046 | 3.006 | 3.010 | 730,109,056 | -0.00(-0.12%) |
Apr 27, 2007 | 2.961 | 3.014 | 2.946 | 3.014 | 828,346,112 | +0.03(+1.09%) |
Apr 26, 2007 | 3.064 | 3.091 | 2.965 | 2.981 | 2,059,668,224 | +0.11(+3.66%) |
Apr 25, 2007 | 2.842 | 2.877 | 2.829 | 2.876 | 1,428,339,840 | +0.06(+2.26%) |
Apr 24, 2007 | 2.834 | 2.907 | 2.754 | 2.812 | 1,249,860,608 | -0.01(-0.29%) |
Apr 23, 2007 | 2.762 | 2.829 | 2.757 | 2.820 | 924,323,520 | +0.08(+2.79%) |
Apr 20, 2007 | 2.747 | 2.750 | 2.731 | 2.744 | 621,943,168 | +0.02(+0.78%) |
Apr 19, 2007 | 2.720 | 2.752 | 2.709 | 2.722 | 504,629,312 | -0.00(-0.14%) |
Apr 18, 2007 | 2.719 | 2.740 | 2.702 | 2.726 | 549,472,384 | +0.00(+0.06%) |
Apr 17, 2007 | 2.775 | 2.784 | 2.705 | 2.725 | 890,524,800 | -0.03(-1.18%) |
Apr 16, 2007 | 2.733 | 2.760 | 2.722 | 2.757 | 721,270,272 | +0.04(+1.32%) |
Apr 13, 2007 | 2.741 | 2.757 | 2.716 | 2.722 | 852,542,464 | -0.06(-2.12%) |
Apr 12, 2007 | 2.776 | 2.784 | 2.736 | 2.780 | 783,467,520 | -0.01(-0.43%) |
Apr 11, 2007 | 2.832 | 2.833 | 2.785 | 2.792 | 650,584,704 | -0.05(-1.76%) |
Apr 10, 2007 | 2.825 | 2.843 | 2.817 | 2.843 | 417,582,880 | +0.02(+0.64%) |
Apr 09, 2007 | 2.871 | 2.874 | 2.806 | 2.824 | 489,524,672 | -0.03(-1.09%) |
Apr 05, 2007 | 2.839 | 2.855 | 2.821 | 2.855 | 421,121,504 | +0.01(+0.43%) |
Apr 04, 2007 | 2.863 | 2.869 | 2.839 | 2.843 | 564,693,376 | -0.01(-0.24%) |
Apr 03, 2007 | 2.839 | 2.872 | 2.828 | 2.850 | 691,582,464 | +0.03(+0.91%) |
Apr 02, 2007 | 2.839 | 2.843 | 2.805 | 2.824 | 594,321,664 | +0.02(+0.80%) |
Mar 30, 2007 | 2.843 | 2.855 | 2.797 | 2.802 | 711,270,912 | -0.03(-0.90%) |
Mar 29, 2007 | 2.841 | 2.841 | 2.782 | 2.827 | 859,390,208 | +0.02(+0.55%) |
Mar 28, 2007 | 2.862 | 2.877 | 2.809 | 2.812 | 1,123,747,840 | -0.07(-2.33%) |
Mar 27, 2007 | 2.887 | 2.920 | 2.865 | 2.879 | 1,103,602,048 | -0.01(-0.41%) |
Mar 26, 2007 | 2.835 | 2.892 | 2.814 | 2.891 | 1,024,354,176 | +0.07(+2.49%) |
Mar 23, 2007 | 2.815 | 2.837 | 2.814 | 2.821 | 534,227,936 | -0.01(-0.47%) |
Mar 22, 2007 | 2.827 | 2.846 | 2.805 | 2.834 | 665,104,384 | +0.00(+0.10%) |
Mar 21, 2007 | 2.774 | 2.835 | 2.764 | 2.831 | 813,599,616 | +0.07(+2.61%) |
Mar 20, 2007 | 2.755 | 2.770 | 2.746 | 2.759 | 579,144,704 | +0.01(+0.38%) |
Mar 19, 2007 | 2.722 | 2.761 | 2.702 | 2.748 | 844,277,248 | +0.05(+1.72%) |
Mar 16, 2007 | 2.702 | 2.714 | 2.694 | 2.702 | 676,230,080 | +0.00(+0.02%) |
Mar 15, 2007 | 2.713 | 2.725 | 2.694 | 2.701 | 662,022,720 | -0.01(-0.48%) |
Mar 14, 2007 | 2.672 | 2.714 | 2.652 | 2.714 | 943,198,720 | +0.05(+1.81%) |
Mar 13, 2007 | 2.710 | 2.732 | 2.666 | 2.666 | 1,027,506,240 | -0.04(-1.64%) |
Mar 12, 2007 | 2.669 | 2.714 | 2.654 | 2.710 | 863,795,008 | +0.06(+2.16%) |
Mar 09, 2007 | 2.678 | 2.680 | 2.636 | 2.653 | 535,056,224 | -0.00(-0.03%) |
Mar 08, 2007 | 2.672 | 2.676 | 2.638 | 2.654 | 605,097,024 | +0.01(+0.32%) |
Mar 07, 2007 | 2.656 | 2.683 | 2.637 | 2.646 | 741,640,320 | -0.01(-0.53%) |
Mar 06, 2007 | 2.648 | 2.663 | 2.636 | 2.660 | 856,428,608 | +0.06(+2.17%) |
Mar 05, 2007 | 2.590 | 2.674 | 2.586 | 2.603 | 994,305,024 | +0.03(+1.07%) |
Mar 02, 2007 | 2.617 | 2.640 | 2.570 | 2.576 | 1,018,403,904 | -0.05(-1.90%) |
Mar 01, 2007 | 2.534 | 2.663 | 2.526 | 2.626 | 1,676,273,664 | +0.07(+2.90%) |
Feb 28, 2007 | 2.503 | 2.582 | 2.503 | 2.552 | 1,089,202,048 | +0.02(+0.81%) |
Feb 27, 2007 | 2.603 | 2.626 | 2.516 | 2.531 | 1,357,370,368 | -0.14(-5.32%) |
Feb 26, 2007 | 2.710 | 2.714 | 2.642 | 2.674 | 730,496,960 | -0.01(-0.47%) |
Feb 23, 2007 | 2.689 | 2.725 | 2.680 | 2.686 | 613,638,592 | -0.01(-0.49%) |
Feb 22, 2007 | 2.738 | 2.739 | 2.670 | 2.700 | 992,989,440 | +0.01(+0.35%) |
Feb 21, 2007 | 2.593 | 2.699 | 2.592 | 2.690 | 1,368,158,592 | +0.10(+3.84%) |
Feb 20, 2007 | 2.553 | 2.599 | 2.538 | 2.591 | 731,479,808 | +0.03(+1.26%) |
Feb 16, 2007 | 2.566 | 2.576 | 2.553 | 2.558 | 473,583,584 | -0.01(-0.45%) |
Feb 15, 2007 | 2.577 | 2.582 | 2.557 | 2.570 | 430,643,552 | -0.00(-0.11%) |
Feb 14, 2007 | 2.552 | 2.583 | 2.551 | 2.573 | 601,551,488 | +0.02(+0.71%) |
Feb 13, 2007 | 2.568 | 2.572 | 2.542 | 2.554 | 688,032,704 | -0.01(-0.21%) |
Feb 12, 2007 | 2.546 | 2.569 | 2.522 | 2.560 | 857,468,032 | +0.05(+1.93%) |
Feb 09, 2007 | 2.590 | 2.600 | 2.510 | 2.511 | 1,019,130,432 | -0.09(-3.38%) |
Feb 08, 2007 | 2.577 | 2.609 | 2.576 | 2.599 | 804,140,608 | +0.00(+0.04%) |
Feb 07, 2007 | 2.548 | 2.605 | 2.520 | 2.598 | 1,263,907,968 | +0.06(+2.38%) |
Feb 06, 2007 | 2.547 | 2.548 | 2.499 | 2.538 | 1,023,605,568 | +0.01(+0.25%) |
Feb 05, 2007 | 2.542 | 2.570 | 2.532 | 2.532 | 686,528,704 | -0.02(-0.96%) |
Feb 02, 2007 | 2.537 | 2.571 | 2.524 | 2.556 | 736,121,280 | +0.00(+0.01%) |