Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.570 | 1.640 | 1.540 | 1.610 | 129,772 | +0.03(+1.90%) |
May 30, 2007 | 1.630 | 1.650 | 1.490 | 1.580 | 751,030 | -0.04(-2.47%) |
May 29, 2007 | 1.660 | 1.700 | 1.590 | 1.620 | 238,514 | -0.04(-2.41%) |
May 25, 2007 | 1.710 | 1.710 | 1.630 | 1.660 | 54,616 | -0.02(-1.19%) |
May 24, 2007 | 1.740 | 1.740 | 1.600 | 1.680 | 642,347 | -0.07(-4.00%) |
May 23, 2007 | 1.750 | 1.790 | 1.740 | 1.750 | 550,463 | +0.02(+1.16%) |
May 22, 2007 | 1.730 | 1.770 | 1.710 | 1.730 | 126,259 | +0.00(+0.00%) |
May 21, 2007 | 1.730 | 1.750 | 1.710 | 1.730 | 128,807 | +0.00(+0.00%) |
May 18, 2007 | 1.730 | 1.750 | 1.710 | 1.730 | 128,807 | +0.00(+0.00%) |
May 17, 2007 | 1.740 | 1.750 | 1.650 | 1.730 | 158,589 | -0.01(-0.57%) |
May 16, 2007 | 1.730 | 1.750 | 1.670 | 1.740 | 409,414 | +0.05(+2.96%) |
May 15, 2007 | 1.800 | 1.800 | 1.660 | 1.690 | 814,201 | -0.12(-6.63%) |
May 14, 2007 | 1.890 | 1.890 | 1.810 | 1.810 | 179,892 | -0.10(-5.24%) |
May 11, 2007 | 1.900 | 1.950 | 1.870 | 1.910 | 916,157 | -0.03(-1.55%) |
May 10, 2007 | 1.920 | 1.940 | 1.840 | 1.940 | 593,258 | +0.03(+1.57%) |
May 09, 2007 | 1.960 | 1.970 | 1.890 | 1.910 | 502,370 | -0.04(-2.05%) |
May 08, 2007 | 2.010 | 2.020 | 1.940 | 1.950 | 332,777 | -0.05(-2.50%) |
May 07, 2007 | 2.000 | 2.090 | 2.000 | 2.000 | 108,500 | +0.00(+0.00%) |
May 04, 2007 | 2.010 | 2.070 | 1.930 | 2.000 | 1,492,247 | +0.01(+0.50%) |
May 03, 2007 | 1.970 | 2.000 | 1.950 | 1.990 | 347,528 | +0.04(+2.05%) |
May 02, 2007 | 1.930 | 2.000 | 1.900 | 1.950 | 353,610 | +0.01(+0.52%) |
May 01, 2007 | 1.930 | 1.950 | 1.900 | 1.940 | 108,464 | +0.02(+1.04%) |
Apr 30, 2007 | 2.000 | 2.000 | 1.910 | 1.920 | 544,779 | -0.08(-4.00%) |
Apr 27, 2007 | 1.970 | 2.000 | 1.970 | 2.000 | 150,200 | +0.01(+0.50%) |
Apr 26, 2007 | 1.990 | 2.000 | 1.960 | 1.990 | 518,603 | +0.00(+0.00%) |
Apr 25, 2007 | 2.030 | 2.040 | 1.950 | 1.990 | 216,026 | -0.07(-3.40%) |
Apr 24, 2007 | 2.080 | 2.080 | 1.880 | 2.060 | 1,512,548 | -0.01(-0.48%) |
Apr 23, 2007 | 2.170 | 2.170 | 2.050 | 2.070 | 294,606 | -0.10(-4.61%) |
Apr 20, 2007 | 2.090 | 2.220 | 2.090 | 2.170 | 706,093 | +0.09(+4.33%) |
Apr 19, 2007 | 2.080 | 2.100 | 2.050 | 2.080 | 704,340 | -0.02(-0.95%) |
Apr 18, 2007 | 2.120 | 2.130 | 2.060 | 2.100 | 332,172 | -0.03(-1.41%) |
Apr 17, 2007 | 2.050 | 2.150 | 2.050 | 2.130 | 2,413,245 | +0.08(+3.90%) |
Apr 16, 2007 | 2.130 | 2.150 | 2.050 | 2.050 | 1,043,667 | -0.07(-3.30%) |
Apr 13, 2007 | 2.040 | 2.130 | 2.040 | 2.120 | 622,348 | +0.10(+4.95%) |
Apr 12, 2007 | 2.110 | 2.120 | 2.010 | 2.020 | 507,446 | -0.11(-5.16%) |
Apr 11, 2007 | 2.200 | 2.200 | 2.110 | 2.130 | 940,458 | -0.02(-0.93%) |
Apr 10, 2007 | 2.200 | 2.330 | 2.100 | 2.150 | 2,703,042 | +0.18(+9.14%) |
Apr 09, 2007 | 2.020 | 2.030 | 1.940 | 1.970 | 394,939 | -0.04(-1.99%) |
Apr 05, 2007 | 1.920 | 2.090 | 1.920 | 2.010 | 1,727,474 | +0.09(+4.69%) |
Apr 04, 2007 | 1.890 | 1.940 | 1.880 | 1.920 | 1,121,233 | +0.03(+1.59%) |
Apr 03, 2007 | 1.870 | 1.890 | 1.840 | 1.890 | 423,531 | +0.00(+0.00%) |
Apr 02, 2007 | 1.820 | 1.890 | 1.820 | 1.890 | 279,716 | +0.04(+2.16%) |
Mar 30, 2007 | 1.850 | 1.890 | 1.830 | 1.850 | 522,303 | +0.00(+0.00%) |
Mar 29, 2007 | 1.840 | 1.890 | 1.840 | 1.850 | 538,294 | -0.02(-1.07%) |
Mar 28, 2007 | 1.940 | 1.950 | 1.850 | 1.870 | 1,190,947 | -0.07(-3.61%) |
Mar 27, 2007 | 1.930 | 1.950 | 1.900 | 1.940 | 642,861 | +0.00(+0.00%) |
Mar 26, 2007 | 1.960 | 2.000 | 1.930 | 1.940 | 311,224 | -0.06(-3.00%) |
Mar 23, 2007 | 2.000 | 2.000 | 1.920 | 2.000 | 358,809 | +0.02(+1.01%) |
Mar 22, 2007 | 1.950 | 2.060 | 1.950 | 1.980 | 256,557 | +0.01(+0.51%) |
Mar 21, 2007 | 1.970 | 2.060 | 1.920 | 1.970 | 302,505 | -0.02(-1.01%) |
Mar 20, 2007 | 1.980 | 1.990 | 1.940 | 1.990 | 619,990 | +0.02(+1.02%) |
Mar 19, 2007 | 1.980 | 2.000 | 1.930 | 1.970 | 191,974 | +0.03(+1.55%) |
Mar 16, 2007 | 1.940 | 1.990 | 1.840 | 1.940 | 1,233,450 | +0.04(+2.11%) |
Mar 15, 2007 | 1.910 | 1.990 | 1.850 | 1.900 | 419,150 | +0.03(+1.60%) |
Mar 14, 2007 | 1.870 | 1.940 | 1.740 | 1.870 | 633,250 | -0.03(-1.58%) |
Mar 13, 2007 | 2.030 | 2.040 | 1.870 | 1.900 | 639,638 | -0.13(-6.40%) |
Mar 12, 2007 | 2.010 | 2.070 | 1.980 | 2.030 | 1,218,738 | -0.01(-0.49%) |
Mar 09, 2007 | 2.080 | 2.080 | 2.010 | 2.040 | 627,447 | +0.01(+0.49%) |
Mar 08, 2007 | 2.110 | 2.120 | 2.010 | 2.030 | 963,443 | -0.04(-1.93%) |
Mar 07, 2007 | 2.290 | 2.290 | 2.040 | 2.070 | 27,962,416 | -0.22(-9.61%) |
Mar 06, 2007 | 2.270 | 2.320 | 2.260 | 2.290 | 124,265 | +0.07(+3.15%) |
Mar 05, 2007 | 2.190 | 2.280 | 2.170 | 2.220 | 189,900 | +0.00(+0.00%) |
Mar 02, 2007 | 2.310 | 2.350 | 2.160 | 2.220 | 243,995 | -0.13(-5.53%) |