Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.424 | 4.480 | 4.340 | 4.429 | 106,753,584 | +0.07(+1.67%) |
Feb 27, 2007 | 4.547 | 4.569 | 4.256 | 4.356 | 162,922,480 | -0.27(-5.81%) |
Feb 26, 2007 | 4.653 | 4.670 | 4.564 | 4.625 | 50,649,420 | -0.02(-0.48%) |
Feb 23, 2007 | 4.676 | 4.681 | 4.597 | 4.648 | 54,231,056 | -0.03(-0.60%) |
Feb 22, 2007 | 4.748 | 4.776 | 4.659 | 4.676 | 48,045,908 | -0.07(-1.42%) |
Feb 21, 2007 | 4.855 | 4.860 | 4.709 | 4.743 | 64,918,720 | -0.10(-2.08%) |
Feb 20, 2007 | 4.793 | 4.866 | 4.782 | 4.844 | 49,169,572 | +0.07(+1.41%) |
Feb 16, 2007 | 4.782 | 4.894 | 4.765 | 4.776 | 57,467,036 | -0.04(-0.81%) |
Feb 15, 2007 | 4.788 | 4.838 | 4.765 | 4.816 | 44,629,732 | +0.05(+1.06%) |
Feb 14, 2007 | 4.732 | 4.844 | 4.726 | 4.765 | 113,347,472 | +0.03(+0.71%) |
Feb 13, 2007 | 4.760 | 4.760 | 4.681 | 4.732 | 106,601,304 | -0.11(-2.31%) |
Feb 12, 2007 | 4.883 | 4.900 | 4.760 | 4.844 | 60,152,852 | -0.04(-0.92%) |
Feb 09, 2007 | 4.939 | 5.023 | 4.866 | 4.888 | 193,831,264 | +0.10(+2.11%) |
Feb 08, 2007 | 4.760 | 4.799 | 4.754 | 4.788 | 42,538,668 | -0.01(-0.12%) |
Feb 07, 2007 | 4.793 | 4.838 | 4.737 | 4.793 | 58,211,564 | +0.01(+0.23%) |
Feb 06, 2007 | 4.664 | 4.788 | 4.648 | 4.782 | 79,911,912 | +0.12(+2.52%) |
Feb 05, 2007 | 4.592 | 4.692 | 4.586 | 4.664 | 48,910,620 | +0.06(+1.22%) |
Feb 02, 2007 | 4.642 | 4.642 | 4.569 | 4.608 | 44,166,840 | -0.03(-0.72%) |
Feb 01, 2007 | 4.575 | 4.648 | 4.552 | 4.642 | 49,865,876 | +0.09(+1.97%) |
Jan 31, 2007 | 4.575 | 4.592 | 4.502 | 4.552 | 116,152,392 | -0.04(-0.85%) |
Jan 30, 2007 | 4.692 | 4.715 | 4.586 | 4.592 | 51,367,428 | -0.10(-2.03%) |
Jan 29, 2007 | 4.726 | 4.765 | 4.676 | 4.687 | 99,634,960 | -0.03(-0.59%) |
Jan 26, 2007 | 4.564 | 4.748 | 4.558 | 4.715 | 97,189,936 | +0.11(+2.43%) |
Jan 25, 2007 | 4.564 | 4.771 | 4.480 | 4.603 | 178,031,392 | +0.01(+0.24%) |
Jan 24, 2007 | 4.653 | 4.676 | 4.541 | 4.592 | 137,202,688 | -0.06(-1.20%) |
Jan 23, 2007 | 4.698 | 4.827 | 4.614 | 4.648 | 207,858,128 | -0.06(-1.31%) |
Jan 22, 2007 | 4.664 | 4.720 | 4.620 | 4.709 | 95,641,064 | +0.06(+1.33%) |
Jan 19, 2007 | 4.614 | 4.659 | 4.575 | 4.648 | 117,908,600 | +0.07(+1.47%) |
Jan 18, 2007 | 4.513 | 4.614 | 4.513 | 4.580 | 139,957,376 | +0.08(+1.74%) |
Jan 17, 2007 | 4.463 | 4.536 | 4.463 | 4.502 | 113,810,592 | +0.06(+1.26%) |
Jan 16, 2007 | 4.418 | 4.485 | 4.407 | 4.446 | 119,116,560 | +0.03(+0.63%) |
Jan 12, 2007 | 4.351 | 4.435 | 4.345 | 4.418 | 101,890,144 | +0.07(+1.54%) |
Jan 11, 2007 | 4.328 | 4.368 | 4.300 | 4.351 | 71,474,792 | +0.02(+0.52%) |
Jan 10, 2007 | 4.362 | 4.362 | 4.295 | 4.328 | 75,715,320 | -0.03(-0.77%) |
Jan 09, 2007 | 4.340 | 4.401 | 4.328 | 4.362 | 101,315,816 | +0.03(+0.78%) |
Jan 08, 2007 | 4.272 | 4.340 | 4.267 | 4.328 | 87,398,240 | +0.06(+1.44%) |
Jan 05, 2007 | 4.323 | 4.340 | 4.239 | 4.267 | 72,438,264 | -0.04(-1.04%) |
Jan 04, 2007 | 4.233 | 4.323 | 4.160 | 4.312 | 113,468,952 | +0.11(+2.53%) |
Jan 03, 2007 | 4.233 | 4.295 | 4.166 | 4.205 | 140,462,064 | +0.00(+0.00%) |
Dec 29, 2006 | 4.183 | 4.239 | 4.172 | 4.205 | 60,011,888 | +0.01(+0.13%) |
Dec 28, 2006 | 4.278 | 4.278 | 4.183 | 4.200 | 53,800,308 | -0.04(-1.06%) |
Dec 27, 2006 | 4.256 | 4.284 | 4.211 | 4.244 | 81,147,552 | +0.05(+1.20%) |
Dec 26, 2006 | 4.172 | 4.239 | 4.127 | 4.194 | 57,235,232 | +0.04(+0.94%) |
Dec 22, 2006 | 4.104 | 4.183 | 4.065 | 4.155 | 99,323,152 | +0.06(+1.50%) |
Dec 21, 2006 | 4.116 | 4.155 | 4.071 | 4.093 | 106,546,960 | -0.01(-0.27%) |
Dec 20, 2006 | 4.043 | 4.110 | 4.032 | 4.104 | 158,541,936 | +0.08(+2.09%) |
Dec 19, 2006 | 3.987 | 4.032 | 3.964 | 4.020 | 168,333,456 | +0.08(+2.13%) |
Dec 18, 2006 | 3.987 | 3.987 | 3.908 | 3.936 | 95,221,744 | -0.03(-0.71%) |
Dec 15, 2006 | 4.004 | 4.043 | 3.942 | 3.964 | 149,367,088 | -0.02(-0.42%) |
Dec 14, 2006 | 3.875 | 3.981 | 3.836 | 3.981 | 201,614,752 | +0.13(+3.34%) |
Dec 13, 2006 | 3.992 | 4.015 | 3.836 | 3.852 | 300,404,320 | -0.12(-2.96%) |
Dec 12, 2006 | 4.048 | 4.082 | 3.964 | 3.970 | 202,095,696 | -0.08(-2.07%) |
Dec 11, 2006 | 4.071 | 4.099 | 4.015 | 4.054 | 131,701,520 | +0.01(+0.14%) |
Dec 08, 2006 | 4.004 | 4.054 | 3.908 | 4.048 | 349,888,000 | +0.04(+0.98%) |
Dec 07, 2006 | 4.099 | 4.144 | 4.004 | 4.009 | 604,196,736 | -0.11(-2.72%) |
Dec 06, 2006 | 4.278 | 4.284 | 4.076 | 4.121 | 330,536,960 | -0.18(-4.17%) |
Dec 05, 2006 | 4.272 | 4.384 | 4.155 | 4.300 | 204,682,160 | -0.12(-2.66%) |
Dec 04, 2006 | 4.463 | 4.519 | 4.412 | 4.418 | 66,306,512 | -0.08(-1.87%) |