Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.526 | 3.529 | 3.420 | 3.449 | 186,659,408 | -0.04(-1.03%) |
May 30, 2007 | 3.445 | 3.496 | 3.435 | 3.485 | 212,153,760 | +0.01(+0.33%) |
May 29, 2007 | 3.413 | 3.481 | 3.378 | 3.473 | 235,171,856 | +0.05(+1.58%) |
May 25, 2007 | 3.476 | 3.477 | 3.404 | 3.419 | 200,212,928 | -0.04(-1.15%) |
May 24, 2007 | 3.444 | 3.513 | 3.378 | 3.459 | 477,643,040 | +0.02(+0.51%) |
May 23, 2007 | 3.452 | 3.657 | 3.431 | 3.442 | 853,976,704 | +0.01(+0.17%) |
May 22, 2007 | 3.416 | 3.445 | 3.353 | 3.436 | 345,085,184 | +0.03(+0.85%) |
May 21, 2007 | 3.172 | 3.426 | 3.158 | 3.407 | 731,726,016 | +0.25(+7.90%) |
May 18, 2007 | 3.117 | 3.158 | 3.107 | 3.158 | 196,444,784 | +0.06(+1.82%) |
May 17, 2007 | 3.137 | 3.169 | 3.094 | 3.101 | 238,148,480 | -0.05(-1.66%) |
May 16, 2007 | 3.044 | 3.160 | 2.998 | 3.154 | 290,825,312 | +0.13(+4.36%) |
May 15, 2007 | 3.063 | 3.091 | 3.019 | 3.022 | 174,452,832 | -0.06(-1.82%) |
May 14, 2007 | 3.077 | 3.080 | 3.023 | 3.078 | 155,710,160 | +0.01(+0.23%) |
May 11, 2007 | 3.041 | 3.073 | 3.021 | 3.071 | 160,419,552 | +0.03(+1.05%) |
May 10, 2007 | 3.115 | 3.125 | 3.035 | 3.039 | 201,524,368 | -0.10(-3.07%) |
May 09, 2007 | 3.093 | 3.140 | 3.058 | 3.135 | 177,958,368 | +0.05(+1.65%) |
May 08, 2007 | 3.020 | 3.085 | 2.978 | 3.084 | 271,685,984 | +0.05(+1.66%) |
May 07, 2007 | 3.114 | 3.154 | 3.028 | 3.034 | 296,870,496 | -0.12(-3.81%) |
May 04, 2007 | 3.112 | 3.180 | 3.110 | 3.154 | 286,691,392 | +0.05(+1.67%) |
May 03, 2007 | 3.047 | 3.120 | 3.031 | 3.102 | 270,320,352 | +0.05(+1.65%) |
May 02, 2007 | 3.077 | 3.105 | 3.038 | 3.052 | 289,449,728 | -0.00(-0.01%) |
May 01, 2007 | 3.049 | 3.095 | 3.007 | 3.052 | 371,309,184 | -0.01(-0.24%) |
Apr 30, 2007 | 3.088 | 3.115 | 3.052 | 3.059 | 480,745,440 | -0.06(-2.03%) |
Apr 27, 2007 | 3.055 | 3.185 | 3.024 | 3.123 | 1,017,338,560 | -0.01(-0.29%) |
Apr 26, 2007 | 2.818 | 3.145 | 2.797 | 3.132 | 1,247,243,264 | +0.30(+10.51%) |
Apr 25, 2007 | 2.650 | 2.852 | 2.641 | 2.834 | 2,092,152,832 | +0.60(+26.95%) |
Apr 24, 2007 | 2.232 | 2.245 | 2.216 | 2.232 | 416,124,064 | -0.00(-0.04%) |
Apr 23, 2007 | 2.208 | 2.235 | 2.203 | 2.233 | 142,625,120 | -0.01(-0.40%) |
Apr 20, 2007 | 2.249 | 2.253 | 2.221 | 2.242 | 133,753,512 | +0.02(+0.69%) |
Apr 19, 2007 | 2.225 | 2.252 | 2.215 | 2.227 | 96,418,400 | -0.02(-0.78%) |
Apr 18, 2007 | 2.235 | 2.252 | 2.226 | 2.244 | 100,151,000 | -0.00(-0.18%) |
Apr 17, 2007 | 2.259 | 2.261 | 2.232 | 2.248 | 148,571,152 | -0.01(-0.29%) |
Apr 16, 2007 | 2.183 | 2.260 | 2.178 | 2.255 | 269,510,464 | +0.14(+6.58%) |
Apr 13, 2007 | 2.105 | 2.120 | 2.092 | 2.116 | 72,369,680 | +0.01(+0.33%) |
Apr 12, 2007 | 2.082 | 2.114 | 2.065 | 2.109 | 95,313,304 | +0.03(+1.42%) |
Apr 11, 2007 | 2.082 | 2.089 | 2.057 | 2.079 | 102,710,104 | -0.01(-0.43%) |
Apr 10, 2007 | 2.074 | 2.093 | 2.068 | 2.088 | 68,595,408 | +0.01(+0.48%) |
Apr 09, 2007 | 2.081 | 2.102 | 2.076 | 2.078 | 83,850,552 | -0.00(-0.05%) |
Apr 05, 2007 | 2.074 | 2.083 | 2.067 | 2.079 | 65,954,612 | +0.01(+0.36%) |
Apr 04, 2007 | 2.056 | 2.073 | 2.041 | 2.072 | 81,505,616 | +0.02(+0.83%) |
Apr 03, 2007 | 2.016 | 2.064 | 2.015 | 2.055 | 119,644,024 | +0.04(+1.91%) |
Apr 02, 2007 | 1.988 | 2.019 | 1.973 | 2.016 | 142,157,232 | +0.03(+1.58%) |
Mar 30, 2007 | 1.983 | 2.007 | 1.966 | 1.985 | 120,218,496 | -0.00(-0.05%) |
Mar 29, 2007 | 1.978 | 1.991 | 1.960 | 1.986 | 128,403,896 | +0.02(+1.19%) |
Mar 28, 2007 | 1.950 | 1.971 | 1.932 | 1.962 | 124,831,216 | -0.00(-0.08%) |
Mar 27, 2007 | 1.936 | 1.966 | 1.933 | 1.964 | 80,059,560 | +0.02(+0.92%) |
Mar 26, 2007 | 1.944 | 1.948 | 1.917 | 1.946 | 70,587,200 | +0.00(+0.08%) |
Mar 23, 2007 | 1.973 | 1.975 | 1.944 | 1.944 | 58,967,900 | -0.03(-1.29%) |
Mar 22, 2007 | 1.969 | 1.981 | 1.941 | 1.970 | 106,883,392 | -0.02(-0.78%) |
Mar 21, 2007 | 1.923 | 1.985 | 1.911 | 1.985 | 100,167,256 | +0.06(+3.16%) |
Mar 20, 2007 | 1.922 | 1.930 | 1.907 | 1.924 | 76,243,048 | +0.01(+0.34%) |
Mar 19, 2007 | 1.896 | 1.922 | 1.896 | 1.918 | 84,728,976 | +0.03(+1.59%) |
Mar 16, 2007 | 1.882 | 1.900 | 1.872 | 1.888 | 137,535,904 | +0.00(+0.19%) |
Mar 15, 2007 | 1.901 | 1.910 | 1.873 | 1.885 | 145,653,984 | -0.01(-0.79%) |
Mar 14, 2007 | 1.884 | 1.907 | 1.859 | 1.900 | 172,240,368 | +0.01(+0.69%) |
Mar 13, 2007 | 1.936 | 1.939 | 1.880 | 1.887 | 104,325,072 | -0.05(-2.55%) |
Mar 12, 2007 | 1.932 | 1.948 | 1.915 | 1.936 | 97,820,408 | -0.00(-0.08%) |
Mar 09, 2007 | 1.919 | 1.940 | 1.896 | 1.937 | 124,291,648 | +0.04(+1.94%) |
Mar 08, 2007 | 1.934 | 1.956 | 1.895 | 1.901 | 152,944,528 | -0.01(-0.68%) |
Mar 07, 2007 | 1.929 | 1.961 | 1.910 | 1.913 | 173,298,736 | -0.01(-0.57%) |
Mar 06, 2007 | 1.880 | 1.928 | 1.866 | 1.924 | 257,569,648 | +0.08(+4.13%) |
Mar 05, 2007 | 1.853 | 1.911 | 1.848 | 1.848 | 191,794,032 | -0.03(-1.70%) |
Mar 02, 2007 | 1.911 | 1.939 | 1.880 | 1.880 | 156,123,168 | -0.06(-2.99%) |