Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 1.550 | 1.611 | 1.504 | 1.520 | 442,192 | -0.05(-2.91%) |
Feb 27, 2007 | 1.688 | 1.688 | 1.550 | 1.565 | 296,796 | -0.15(-8.93%) |
Feb 26, 2007 | 1.765 | 1.765 | 1.704 | 1.719 | 105,451 | -0.05(-2.61%) |
Feb 23, 2007 | 1.765 | 1.780 | 1.734 | 1.765 | 113,736 | -0.02(-0.86%) |
Feb 22, 2007 | 1.872 | 1.872 | 1.765 | 1.780 | 258,609 | -0.06(-3.33%) |
Feb 21, 2007 | 1.872 | 1.888 | 1.765 | 1.842 | 292,903 | +0.00(+0.00%) |
Feb 20, 2007 | 1.734 | 1.888 | 1.688 | 1.842 | 547,582 | +0.11(+6.19%) |
Feb 16, 2007 | 1.565 | 1.811 | 1.550 | 1.734 | 517,609 | +0.17(+10.78%) |
Feb 15, 2007 | 1.596 | 1.627 | 1.550 | 1.565 | 139,549 | -0.02(-0.97%) |
Feb 14, 2007 | 1.565 | 1.627 | 1.550 | 1.581 | 126,380 | +0.00(+0.00%) |
Feb 13, 2007 | 1.565 | 1.611 | 1.550 | 1.581 | 259,442 | -0.03(-1.70%) |
Feb 12, 2007 | 1.673 | 1.673 | 1.596 | 1.608 | 316,916 | -0.10(-5.60%) |
Feb 09, 2007 | 1.750 | 1.780 | 1.688 | 1.704 | 280,217 | -0.03(-1.77%) |
Feb 08, 2007 | 1.673 | 1.765 | 1.642 | 1.734 | 335,687 | +0.08(+4.63%) |
Feb 07, 2007 | 1.750 | 1.765 | 1.642 | 1.657 | 407,679 | -0.09(-5.26%) |
Feb 06, 2007 | 1.581 | 1.797 | 1.581 | 1.750 | 746,950 | +0.17(+10.68%) |
Feb 05, 2007 | 1.512 | 1.581 | 1.504 | 1.581 | 291,679 | +0.11(+7.29%) |
Feb 02, 2007 | 1.443 | 1.504 | 1.397 | 1.473 | 227,205 | +0.03(+2.13%) |
Feb 01, 2007 | 1.504 | 1.504 | 1.412 | 1.443 | 286,615 | -0.08(-5.04%) |
Jan 31, 2007 | 1.581 | 1.596 | 1.504 | 1.519 | 296,450 | -0.02(-1.01%) |
Jan 30, 2007 | 1.581 | 1.581 | 1.504 | 1.535 | 342,446 | -0.03(-1.96%) |
Jan 29, 2007 | 1.657 | 1.688 | 1.504 | 1.565 | 461,124 | -0.09(-5.56%) |
Jan 26, 2007 | 1.688 | 1.719 | 1.611 | 1.657 | 327,464 | -0.03(-1.82%) |
Jan 25, 2007 | 1.811 | 1.811 | 1.657 | 1.688 | 332,076 | -0.11(-5.98%) |
Jan 24, 2007 | 1.704 | 1.796 | 1.688 | 1.796 | 445,474 | +0.09(+5.42%) |
Jan 23, 2007 | 1.627 | 1.719 | 1.589 | 1.703 | 611,679 | +0.12(+7.76%) |
Jan 22, 2007 | 1.611 | 1.673 | 1.581 | 1.581 | 686,782 | -0.11(-6.36%) |
Jan 19, 2007 | 1.688 | 1.750 | 1.627 | 1.688 | 396,795 | -0.02(-0.90%) |
Jan 18, 2007 | 1.888 | 1.888 | 1.581 | 1.704 | 562,464 | -0.17(-9.02%) |
Jan 17, 2007 | 1.903 | 1.918 | 1.811 | 1.872 | 430,202 | +0.09(+5.17%) |
Jan 16, 2007 | 1.995 | 2.072 | 1.780 | 1.780 | 658,706 | -0.12(-6.29%) |
Jan 12, 2007 | 1.903 | 1.918 | 1.796 | 1.900 | 692,954 | -0.00(-0.18%) |
Jan 11, 2007 | 1.949 | 2.041 | 1.842 | 1.903 | 443,954 | -0.05(-2.36%) |
Jan 10, 2007 | 2.072 | 2.072 | 1.872 | 1.949 | 626,365 | -0.15(-7.30%) |
Jan 09, 2007 | 2.164 | 2.164 | 2.010 | 2.103 | 572,300 | -0.02(-0.72%) |
Jan 08, 2007 | 2.133 | 2.210 | 2.041 | 2.118 | 1,554,095 | +0.14(+6.98%) |
Jan 05, 2007 | 1.903 | 1.980 | 1.796 | 1.980 | 776,711 | +0.11(+5.74%) |
Jan 04, 2007 | 2.041 | 2.072 | 1.704 | 1.872 | 935,653 | -0.12(-6.15%) |
Jan 03, 2007 | 1.796 | 2.164 | 1.796 | 1.995 | 1,983,650 | +0.31(+18.18%) |
Dec 29, 2006 | 1.750 | 1.780 | 1.642 | 1.688 | 640,320 | -0.08(-4.35%) |
Dec 28, 2006 | 1.980 | 2.057 | 1.750 | 1.765 | 1,469,303 | -0.17(-8.73%) |
Dec 27, 2006 | 1.811 | 2.010 | 1.765 | 1.934 | 2,517,582 | +0.29(+17.76%) |
Dec 26, 2006 | 1.565 | 1.826 | 1.565 | 1.642 | 1,444,156 | +0.14(+9.18%) |
Dec 22, 2006 | 1.381 | 1.596 | 1.381 | 1.504 | 623,020 | +0.09(+6.52%) |
Dec 21, 2006 | 1.322 | 1.427 | 1.274 | 1.412 | 294,562 | +0.09(+6.98%) |
Dec 20, 2006 | 1.274 | 1.366 | 1.274 | 1.320 | 192,668 | +0.05(+3.61%) |
Dec 19, 2006 | 1.412 | 1.412 | 1.274 | 1.274 | 99,444 | -0.11(-7.66%) |
Dec 18, 2006 | 1.366 | 1.412 | 1.366 | 1.380 | 129,003 | -0.02(-1.22%) |
Dec 15, 2006 | 1.489 | 1.489 | 1.366 | 1.397 | 101,386 | -0.05(-3.19%) |
Dec 14, 2006 | 1.504 | 1.504 | 1.381 | 1.443 | 111,788 | +0.02(+1.08%) |
Dec 13, 2006 | 1.381 | 1.535 | 1.366 | 1.427 | 444,062 | +0.08(+5.68%) |
Dec 12, 2006 | 1.258 | 1.397 | 1.258 | 1.351 | 247,921 | +0.11(+8.64%) |
Dec 11, 2006 | 1.366 | 1.443 | 1.228 | 1.243 | 437,140 | +0.02(+1.25%) |
Dec 08, 2006 | 1.136 | 1.289 | 1.136 | 1.228 | 279,009 | +0.08(+6.67%) |
Dec 07, 2006 | 1.166 | 1.166 | 1.105 | 1.151 | 52,302 | +0.02(+1.35%) |
Dec 06, 2006 | 1.151 | 1.166 | 1.105 | 1.136 | 76,459 | -0.02(-1.33%) |
Dec 05, 2006 | 1.151 | 1.166 | 1.105 | 1.151 | 115,934 | +0.03(+2.74%) |
Dec 04, 2006 | 1.136 | 1.166 | 1.090 | 1.120 | 97,426 | +0.02(+1.39%) |