Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 1.344 | 1.371 | 1.311 | 1.344 | 44,958 | -0.01(-0.82%) |
Apr 27, 2007 | 1.399 | 1.399 | 1.350 | 1.355 | 41,898 | -0.02(-1.21%) |
Apr 26, 2007 | 1.355 | 1.388 | 1.316 | 1.371 | 73,561 | -0.01(-0.80%) |
Apr 25, 2007 | 1.366 | 1.399 | 1.349 | 1.382 | 61,539 | +0.01(+0.81%) |
Apr 24, 2007 | 1.394 | 1.421 | 1.371 | 1.371 | 21,333 | -0.02(-1.59%) |
Apr 23, 2007 | 1.300 | 1.410 | 1.272 | 1.394 | 71,839 | +0.08(+6.33%) |
Apr 20, 2007 | 1.327 | 1.327 | 1.283 | 1.311 | 59,653 | +0.00(+0.00%) |
Apr 19, 2007 | 1.349 | 1.366 | 1.300 | 1.311 | 41,160 | -0.07(-4.82%) |
Apr 18, 2007 | 1.283 | 1.410 | 1.283 | 1.377 | 161,897 | +0.09(+7.33%) |
Apr 17, 2007 | 1.288 | 1.300 | 1.246 | 1.283 | 50,274 | -0.01(-0.43%) |
Apr 16, 2007 | 1.228 | 1.288 | 1.228 | 1.288 | 44,229 | +0.01(+0.87%) |
Apr 13, 2007 | 1.261 | 1.283 | 1.261 | 1.277 | 7,405 | +0.01(+0.43%) |
Apr 12, 2007 | 1.277 | 1.288 | 1.217 | 1.272 | 120,581 | +0.03(+2.68%) |
Apr 11, 2007 | 1.283 | 1.300 | 1.233 | 1.239 | 8,645 | -0.06(-4.27%) |
Apr 10, 2007 | 1.277 | 1.300 | 1.272 | 1.294 | 16,763 | +0.02(+1.74%) |
Apr 09, 2007 | 1.233 | 1.287 | 1.228 | 1.272 | 15,461 | +0.03(+2.22%) |
Apr 05, 2007 | 1.211 | 1.261 | 1.211 | 1.244 | 21,917 | +0.02(+1.81%) |
Apr 04, 2007 | 1.183 | 1.261 | 1.178 | 1.222 | 46,531 | +0.04(+3.27%) |
Apr 03, 2007 | 1.266 | 1.266 | 1.172 | 1.183 | 86,015 | -0.03(-2.73%) |
Apr 02, 2007 | 1.266 | 1.266 | 1.217 | 1.217 | 27,577 | -0.06(-4.76%) |
Mar 30, 2007 | 1.288 | 1.316 | 1.228 | 1.277 | 72,105 | -0.02(-1.70%) |
Mar 29, 2007 | 1.288 | 1.300 | 1.277 | 1.300 | 21,036 | +0.01(+0.86%) |
Mar 28, 2007 | 1.217 | 1.305 | 1.217 | 1.288 | 40,471 | -0.04(-3.32%) |
Mar 27, 2007 | 1.316 | 1.333 | 1.250 | 1.333 | 72,424 | +0.03(+2.12%) |
Mar 26, 2007 | 1.277 | 1.316 | 1.272 | 1.305 | 63,132 | +0.00(+0.00%) |
Mar 23, 2007 | 1.322 | 1.333 | 1.305 | 1.305 | 86,035 | +0.00(+0.00%) |
Mar 22, 2007 | 1.311 | 1.327 | 1.305 | 1.305 | 39,533 | -0.02(-1.26%) |
Mar 21, 2007 | 1.327 | 1.333 | 1.266 | 1.322 | 54,951 | -0.02(-1.24%) |
Mar 20, 2007 | 1.333 | 1.355 | 1.316 | 1.338 | 50,707 | +0.01(+0.83%) |
Mar 19, 2007 | 1.294 | 1.382 | 1.294 | 1.327 | 81,666 | -0.02(-1.64%) |
Mar 16, 2007 | 1.348 | 1.371 | 1.348 | 1.349 | 17,586 | +0.02(+1.24%) |
Mar 15, 2007 | 1.327 | 1.355 | 1.327 | 1.333 | 40,265 | +0.00(+0.00%) |
Mar 14, 2007 | 1.283 | 1.377 | 1.283 | 1.333 | 65,215 | -0.05(-3.60%) |
Mar 13, 2007 | 1.405 | 1.405 | 1.371 | 1.382 | 84,410 | -0.02(-1.57%) |
Mar 12, 2007 | 1.382 | 1.410 | 1.360 | 1.405 | 30,822 | +0.02(+1.60%) |
Mar 09, 2007 | 1.416 | 1.416 | 1.366 | 1.382 | 28,210 | +0.01(+0.40%) |
Mar 08, 2007 | 1.427 | 1.427 | 1.316 | 1.377 | 85,807 | +0.00(+0.00%) |
Mar 07, 2007 | 1.366 | 1.394 | 1.338 | 1.377 | 47,479 | +0.00(+0.00%) |
Mar 06, 2007 | 1.305 | 1.410 | 1.288 | 1.377 | 122,301 | +0.04(+3.32%) |
Mar 05, 2007 | 1.316 | 1.333 | 1.294 | 1.333 | 45,864 | -0.01(-0.41%) |
Mar 02, 2007 | 1.338 | 1.394 | 1.311 | 1.338 | 84,249 | -0.06(-3.97%) |
Mar 01, 2007 | 1.327 | 1.421 | 1.300 | 1.394 | 82,748 | +0.05(+3.70%) |
Feb 28, 2007 | 1.311 | 1.360 | 1.250 | 1.344 | 161,042 | +0.00(+0.00%) |
Feb 27, 2007 | 1.382 | 1.394 | 1.266 | 1.344 | 86,562 | -0.10(-6.90%) |
Feb 26, 2007 | 1.493 | 1.493 | 1.382 | 1.443 | 113,071 | +0.01(+0.77%) |
Feb 23, 2007 | 1.438 | 1.460 | 1.427 | 1.432 | 124,411 | -0.02(-1.15%) |
Feb 22, 2007 | 1.322 | 1.449 | 1.322 | 1.449 | 151,501 | +0.15(+11.49%) |
Feb 21, 2007 | 1.333 | 1.349 | 1.250 | 1.300 | 196,347 | -0.06(-4.08%) |
Feb 20, 2007 | 1.394 | 1.465 | 1.327 | 1.355 | 278,422 | -0.14(-9.26%) |
Feb 16, 2007 | 1.476 | 1.532 | 1.471 | 1.493 | 49,367 | +0.00(+0.00%) |
Feb 15, 2007 | 1.565 | 1.593 | 1.493 | 1.493 | 68,935 | -0.08(-5.26%) |
Feb 14, 2007 | 1.532 | 1.615 | 1.532 | 1.576 | 43,753 | +0.04(+2.89%) |
Feb 13, 2007 | 1.565 | 1.565 | 1.532 | 1.532 | 64,597 | -0.04(-2.81%) |
Feb 12, 2007 | 1.576 | 1.609 | 1.537 | 1.576 | 60,702 | +0.01(+0.35%) |
Feb 09, 2007 | 1.598 | 1.615 | 1.537 | 1.570 | 121,297 | +0.06(+3.65%) |
Feb 08, 2007 | 1.499 | 1.576 | 1.499 | 1.515 | 110,454 | -0.07(-4.20%) |
Feb 07, 2007 | 1.521 | 1.604 | 1.510 | 1.582 | 54,427 | +0.04(+2.51%) |
Feb 06, 2007 | 1.532 | 1.565 | 1.476 | 1.543 | 91,290 | -0.01(-0.36%) |
Feb 05, 2007 | 1.570 | 1.582 | 1.537 | 1.548 | 99,372 | -0.03(-1.71%) |
Feb 02, 2007 | 1.604 | 1.604 | 1.504 | 1.575 | 127,418 | -0.03(-1.77%) |