Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 1.534 | 1.553 | 1.515 | 1.519 | 233,492 | -0.02(-1.57%) |
Jun 28, 2007 | 1.535 | 1.544 | 1.517 | 1.544 | 168,155 | +0.01(+0.80%) |
Jun 27, 2007 | 1.510 | 1.531 | 1.495 | 1.531 | 191,963 | +0.04(+2.42%) |
Jun 26, 2007 | 1.523 | 1.523 | 1.495 | 1.495 | 205,111 | -0.02(-1.17%) |
Jun 25, 2007 | 1.547 | 1.547 | 1.510 | 1.513 | 207,040 | -0.02(-1.44%) |
Jun 22, 2007 | 1.536 | 1.539 | 1.504 | 1.535 | 684,095 | -0.00(-0.06%) |
Jun 21, 2007 | 1.504 | 1.554 | 1.492 | 1.536 | 296,632 | +0.05(+3.19%) |
Jun 20, 2007 | 1.523 | 1.554 | 1.487 | 1.488 | 425,991 | +0.03(+1.84%) |
Jun 19, 2007 | 1.451 | 1.461 | 1.435 | 1.461 | 53,527 | +0.00(+0.10%) |
Jun 18, 2007 | 1.479 | 1.479 | 1.446 | 1.460 | 85,867 | -0.01(-0.83%) |
Jun 15, 2007 | 1.475 | 1.486 | 1.457 | 1.472 | 537,507 | +0.03(+2.09%) |
Jun 14, 2007 | 1.423 | 1.452 | 1.420 | 1.442 | 160,583 | +0.02(+1.32%) |
Jun 13, 2007 | 1.428 | 1.429 | 1.409 | 1.423 | 92,558 | +0.01(+0.57%) |
Jun 12, 2007 | 1.437 | 1.438 | 1.408 | 1.415 | 121,552 | -0.03(-2.29%) |
Jun 11, 2007 | 1.450 | 1.463 | 1.436 | 1.448 | 71,359 | -0.01(-0.57%) |
Jun 08, 2007 | 1.418 | 1.457 | 1.410 | 1.457 | 48,230 | +0.03(+2.31%) |
Jun 07, 2007 | 1.463 | 1.467 | 1.410 | 1.424 | 205,535 | -0.05(-3.39%) |
Jun 06, 2007 | 1.459 | 1.474 | 1.444 | 1.474 | 72,184 | +0.00(+0.33%) |
Jun 05, 2007 | 1.482 | 1.482 | 1.443 | 1.469 | 202,122 | -0.02(-1.21%) |
Jun 04, 2007 | 1.487 | 1.493 | 1.480 | 1.487 | 87,283 | -0.01(-0.58%) |
Jun 01, 2007 | 1.477 | 1.503 | 1.477 | 1.495 | 87,038 | +0.02(+1.28%) |
May 31, 2007 | 1.468 | 1.477 | 1.450 | 1.477 | 108,003 | +0.02(+1.31%) |
May 30, 2007 | 1.446 | 1.467 | 1.446 | 1.457 | 94,130 | +0.00(+0.12%) |
May 29, 2007 | 1.451 | 1.457 | 1.448 | 1.456 | 103,174 | +0.00(+0.29%) |
May 25, 2007 | 1.450 | 1.463 | 1.435 | 1.452 | 202,892 | -0.00(-0.33%) |
May 24, 2007 | 1.486 | 1.504 | 1.450 | 1.456 | 161,051 | -0.03(-2.31%) |
May 23, 2007 | 1.495 | 1.502 | 1.484 | 1.491 | 142,383 | -0.00(-0.26%) |
May 22, 2007 | 1.460 | 1.505 | 1.460 | 1.495 | 271,184 | +0.02(+1.67%) |
May 21, 2007 | 1.458 | 1.475 | 1.458 | 1.470 | 71,872 | +0.01(+0.47%) |
May 18, 2007 | 1.470 | 1.470 | 1.451 | 1.463 | 99,516 | -0.01(-0.45%) |
May 17, 2007 | 1.479 | 1.479 | 1.445 | 1.470 | 175,403 | -0.01(-0.55%) |
May 16, 2007 | 1.457 | 1.478 | 1.437 | 1.478 | 156,111 | +0.03(+1.92%) |
May 15, 2007 | 1.429 | 1.474 | 1.427 | 1.450 | 420,348 | +0.03(+1.95%) |
May 14, 2007 | 1.382 | 1.425 | 1.382 | 1.422 | 308,564 | +0.04(+2.88%) |
May 11, 2007 | 1.372 | 1.389 | 1.371 | 1.382 | 74,804 | +0.01(+0.81%) |
May 10, 2007 | 1.351 | 1.382 | 1.351 | 1.371 | 312,601 | +0.01(+0.44%) |
May 09, 2007 | 1.340 | 1.366 | 1.333 | 1.365 | 156,880 | +0.02(+1.26%) |
May 08, 2007 | 1.375 | 1.375 | 1.338 | 1.348 | 92,368 | -0.04(-2.61%) |
May 07, 2007 | 1.383 | 1.393 | 1.370 | 1.385 | 76,276 | -0.00(-0.30%) |
May 04, 2007 | 1.397 | 1.402 | 1.381 | 1.389 | 70,790 | +0.01(+0.72%) |
May 03, 2007 | 1.368 | 1.392 | 1.356 | 1.379 | 99,717 | +0.01(+0.57%) |
May 02, 2007 | 1.364 | 1.378 | 1.351 | 1.371 | 131,131 | +0.02(+1.68%) |
May 01, 2007 | 1.357 | 1.362 | 1.329 | 1.348 | 95,903 | +0.01(+0.47%) |
Apr 30, 2007 | 1.375 | 1.375 | 1.342 | 1.342 | 137,766 | -0.03(-2.31%) |
Apr 27, 2007 | 1.375 | 1.389 | 1.357 | 1.374 | 106,587 | -0.00(-0.24%) |
Apr 26, 2007 | 1.288 | 1.379 | 1.288 | 1.377 | 99,550 | +0.04(+2.83%) |
Apr 25, 2007 | 1.333 | 1.344 | 1.321 | 1.339 | 44,606 | +0.02(+1.36%) |
Apr 24, 2007 | 1.306 | 1.324 | 1.305 | 1.321 | 43,613 | -0.01(-0.67%) |
Apr 23, 2007 | 1.347 | 1.352 | 1.326 | 1.330 | 65,047 | -0.03(-2.00%) |
Apr 20, 2007 | 1.356 | 1.377 | 1.351 | 1.357 | 124,853 | +0.03(+2.02%) |
Apr 19, 2007 | 1.346 | 1.346 | 1.330 | 1.330 | 124,496 | -0.02(-1.64%) |
Apr 18, 2007 | 1.345 | 1.360 | 1.345 | 1.353 | 83,971 | +0.00(+0.04%) |
Apr 17, 2007 | 1.371 | 1.371 | 1.346 | 1.352 | 86,012 | -0.01(-0.90%) |
Apr 16, 2007 | 1.356 | 1.389 | 1.354 | 1.364 | 85,688 | +0.01(+0.57%) |
Apr 13, 2007 | 1.359 | 1.367 | 1.347 | 1.356 | 66,084 | -0.01(-0.63%) |
Apr 12, 2007 | 1.360 | 1.381 | 1.350 | 1.365 | 71,392 | +0.00(+0.29%) |
Apr 11, 2007 | 1.415 | 1.415 | 1.356 | 1.361 | 93,305 | -0.05(-3.37%) |
Apr 10, 2007 | 1.405 | 1.416 | 1.389 | 1.409 | 66,786 | +0.03(+2.01%) |
Apr 09, 2007 | 1.420 | 1.420 | 1.376 | 1.381 | 585,001 | -0.04(-3.00%) |
Apr 05, 2007 | 1.406 | 1.426 | 1.405 | 1.424 | 19,069 | +0.00(+0.19%) |
Apr 04, 2007 | 1.436 | 1.448 | 1.420 | 1.421 | 32,339 | -0.02(-1.33%) |
Apr 03, 2007 | 1.405 | 1.445 | 1.393 | 1.440 | 124,864 | +0.04(+2.51%) |