Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.095 | 3.122 | 3.059 | 3.067 | 479,617,600 | -0.06(-2.03%) |
Apr 27, 2007 | 3.062 | 3.192 | 3.031 | 3.130 | 1,014,951,808 | -0.01(-0.29%) |
Apr 26, 2007 | 2.825 | 3.152 | 2.804 | 3.139 | 1,244,317,184 | +0.30(+10.51%) |
Apr 25, 2007 | 2.656 | 2.859 | 2.647 | 2.841 | 2,087,244,672 | +0.60(+26.95%) |
Apr 24, 2007 | 2.237 | 2.250 | 2.221 | 2.237 | 415,147,840 | -0.00(-0.04%) |
Apr 23, 2007 | 2.213 | 2.240 | 2.208 | 2.239 | 142,290,512 | -0.01(-0.40%) |
Apr 20, 2007 | 2.255 | 2.259 | 2.226 | 2.248 | 133,439,720 | +0.02(+0.69%) |
Apr 19, 2007 | 2.231 | 2.257 | 2.220 | 2.232 | 96,192,200 | -0.02(-0.78%) |
Apr 18, 2007 | 2.240 | 2.257 | 2.232 | 2.249 | 99,916,040 | -0.00(-0.18%) |
Apr 17, 2007 | 2.264 | 2.266 | 2.237 | 2.253 | 148,222,592 | -0.01(-0.29%) |
Apr 16, 2007 | 2.188 | 2.265 | 2.183 | 2.260 | 268,878,208 | +0.14(+6.58%) |
Apr 13, 2007 | 2.110 | 2.125 | 2.096 | 2.120 | 72,199,896 | +0.01(+0.33%) |
Apr 12, 2007 | 2.087 | 2.119 | 2.070 | 2.114 | 95,089,696 | +0.03(+1.42%) |
Apr 11, 2007 | 2.087 | 2.094 | 2.062 | 2.084 | 102,469,136 | -0.01(-0.43%) |
Apr 10, 2007 | 2.079 | 2.098 | 2.073 | 2.093 | 68,434,480 | +0.01(+0.48%) |
Apr 09, 2007 | 2.086 | 2.107 | 2.080 | 2.083 | 83,653,840 | -0.00(-0.05%) |
Apr 05, 2007 | 2.079 | 2.088 | 2.072 | 2.084 | 65,799,880 | +0.01(+0.36%) |
Apr 04, 2007 | 2.061 | 2.078 | 2.046 | 2.076 | 81,314,400 | +0.02(+0.83%) |
Apr 03, 2007 | 2.021 | 2.069 | 2.020 | 2.059 | 119,363,336 | +0.04(+1.90%) |
Apr 02, 2007 | 1.992 | 2.023 | 1.978 | 2.021 | 141,823,712 | +0.03(+1.58%) |
Mar 30, 2007 | 1.988 | 2.012 | 1.971 | 1.990 | 119,936,456 | -0.00(-0.05%) |
Mar 29, 2007 | 1.982 | 1.996 | 1.965 | 1.990 | 128,102,656 | +0.02(+1.19%) |
Mar 28, 2007 | 1.954 | 1.976 | 1.937 | 1.967 | 124,538,360 | -0.00(-0.08%) |
Mar 27, 2007 | 1.941 | 1.971 | 1.938 | 1.968 | 79,871,736 | +0.02(+0.92%) |
Mar 26, 2007 | 1.949 | 1.952 | 1.921 | 1.950 | 70,421,600 | +0.00(+0.08%) |
Mar 23, 2007 | 1.978 | 1.980 | 1.949 | 1.949 | 58,829,560 | -0.03(-1.29%) |
Mar 22, 2007 | 1.974 | 1.986 | 1.946 | 1.974 | 106,632,640 | -0.02(-0.78%) |
Mar 21, 2007 | 1.927 | 1.990 | 1.915 | 1.990 | 99,932,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.927 | 1.935 | 1.911 | 1.929 | 76,064,176 | +0.01(+0.34%) |
Mar 19, 2007 | 1.900 | 1.927 | 1.900 | 1.923 | 84,530,200 | +0.03(+1.59%) |
Mar 16, 2007 | 1.886 | 1.904 | 1.876 | 1.893 | 137,213,232 | +0.00(+0.19%) |
Mar 15, 2007 | 1.905 | 1.915 | 1.877 | 1.889 | 145,312,272 | -0.01(-0.79%) |
Mar 14, 2007 | 1.888 | 1.911 | 1.863 | 1.904 | 171,836,272 | +0.01(+0.69%) |
Mar 13, 2007 | 1.940 | 1.944 | 1.885 | 1.891 | 104,080,320 | -0.05(-2.55%) |
Mar 12, 2007 | 1.937 | 1.952 | 1.919 | 1.940 | 97,590,920 | -0.00(-0.08%) |
Mar 09, 2007 | 1.924 | 1.944 | 1.900 | 1.942 | 124,000,056 | +0.04(+1.94%) |
Mar 08, 2007 | 1.938 | 1.961 | 1.899 | 1.905 | 152,585,712 | -0.01(-0.68%) |
Mar 07, 2007 | 1.934 | 1.966 | 1.914 | 1.918 | 172,892,176 | -0.01(-0.57%) |
Mar 06, 2007 | 1.885 | 1.933 | 1.871 | 1.929 | 256,965,376 | +0.08(+4.13%) |
Mar 05, 2007 | 1.857 | 1.916 | 1.852 | 1.853 | 191,344,080 | -0.03(-1.70%) |
Mar 02, 2007 | 1.916 | 1.944 | 1.885 | 1.885 | 155,756,896 | -0.06(-2.99%) |
Mar 01, 2007 | 1.966 | 1.966 | 1.903 | 1.942 | 185,117,360 | -0.01(-0.74%) |
Feb 28, 2007 | 1.946 | 1.979 | 1.904 | 1.957 | 153,940,880 | +0.02(+0.80%) |
Feb 27, 2007 | 2.010 | 2.027 | 1.939 | 1.942 | 177,079,072 | -0.10(-5.01%) |
Feb 26, 2007 | 2.043 | 2.060 | 2.020 | 2.044 | 80,802,936 | +0.00(+0.25%) |
Feb 23, 2007 | 2.050 | 2.060 | 2.037 | 2.039 | 123,059,496 | -0.01(-0.54%) |
Feb 22, 2007 | 2.070 | 2.100 | 2.045 | 2.050 | 98,603,896 | -0.01(-0.63%) |
Feb 21, 2007 | 2.059 | 2.066 | 2.046 | 2.063 | 90,166,296 | -0.01(-0.60%) |
Feb 20, 2007 | 2.006 | 2.087 | 2.000 | 2.075 | 178,068,672 | +0.06(+2.93%) |
Feb 16, 2007 | 1.995 | 2.022 | 1.994 | 2.017 | 93,629,936 | +0.01(+0.67%) |
Feb 15, 2007 | 2.007 | 2.016 | 1.993 | 2.003 | 101,765,696 | -0.00(-0.20%) |
Feb 14, 2007 | 1.962 | 2.014 | 1.957 | 2.007 | 136,283,696 | +0.04(+2.11%) |
Feb 13, 2007 | 1.942 | 1.980 | 1.942 | 1.966 | 90,110,976 | +0.02(+1.18%) |
Feb 12, 2007 | 1.940 | 1.950 | 1.918 | 1.942 | 76,714,816 | +0.01(+0.34%) |
Feb 09, 2007 | 1.960 | 1.966 | 1.933 | 1.936 | 119,202,640 | -0.02(-0.97%) |
Feb 08, 2007 | 1.948 | 1.976 | 1.933 | 1.955 | 109,673,296 | +0.01(+0.31%) |
Feb 07, 2007 | 1.925 | 1.976 | 1.920 | 1.949 | 210,069,600 | +0.04(+1.86%) |
Feb 06, 2007 | 1.860 | 1.921 | 1.854 | 1.913 | 172,254,080 | +0.06(+2.99%) |
Feb 05, 2007 | 1.863 | 1.871 | 1.839 | 1.858 | 122,219,800 | -0.01(-0.62%) |
Feb 02, 2007 | 1.861 | 1.887 | 1.834 | 1.869 | 517,342,880 | -0.07(-3.39%) |