Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.503 | 2.582 | 2.503 | 2.552 | 1,089,202,048 | +0.02(+0.81%) |
Feb 27, 2007 | 2.603 | 2.626 | 2.516 | 2.531 | 1,357,370,368 | -0.14(-5.32%) |
Feb 26, 2007 | 2.710 | 2.714 | 2.642 | 2.674 | 730,496,960 | -0.01(-0.47%) |
Feb 23, 2007 | 2.689 | 2.725 | 2.680 | 2.686 | 613,638,592 | -0.01(-0.49%) |
Feb 22, 2007 | 2.738 | 2.739 | 2.670 | 2.700 | 992,989,440 | +0.01(+0.35%) |
Feb 21, 2007 | 2.593 | 2.699 | 2.592 | 2.690 | 1,368,158,592 | +0.10(+3.84%) |
Feb 20, 2007 | 2.553 | 2.599 | 2.538 | 2.591 | 731,479,808 | +0.03(+1.26%) |
Feb 16, 2007 | 2.566 | 2.576 | 2.553 | 2.558 | 473,583,584 | -0.01(-0.45%) |
Feb 15, 2007 | 2.577 | 2.582 | 2.557 | 2.570 | 430,643,552 | -0.00(-0.11%) |
Feb 14, 2007 | 2.552 | 2.583 | 2.551 | 2.573 | 601,551,488 | +0.02(+0.71%) |
Feb 13, 2007 | 2.568 | 2.572 | 2.542 | 2.554 | 688,032,704 | -0.01(-0.21%) |
Feb 12, 2007 | 2.546 | 2.569 | 2.522 | 2.560 | 857,468,032 | +0.05(+1.93%) |
Feb 09, 2007 | 2.590 | 2.600 | 2.510 | 2.511 | 1,019,130,432 | -0.09(-3.38%) |
Feb 08, 2007 | 2.577 | 2.609 | 2.576 | 2.599 | 804,140,608 | +0.00(+0.04%) |
Feb 07, 2007 | 2.548 | 2.605 | 2.520 | 2.598 | 1,263,907,968 | +0.06(+2.38%) |
Feb 06, 2007 | 2.547 | 2.548 | 2.499 | 2.538 | 1,023,605,568 | +0.01(+0.25%) |
Feb 05, 2007 | 2.542 | 2.570 | 2.532 | 2.532 | 686,528,704 | -0.02(-0.96%) |
Feb 02, 2007 | 2.537 | 2.571 | 2.524 | 2.556 | 736,121,280 | +0.00(+0.01%) |
Feb 01, 2007 | 2.601 | 2.602 | 2.556 | 2.556 | 786,614,528 | -0.03(-1.15%) |
Jan 31, 2007 | 2.559 | 2.594 | 2.544 | 2.586 | 1,013,952,768 | +0.01(+0.21%) |
Jan 30, 2007 | 2.607 | 2.608 | 2.571 | 2.580 | 684,678,464 | -0.01(-0.45%) |
Jan 29, 2007 | 2.603 | 2.613 | 2.580 | 2.592 | 1,068,009,344 | +0.02(+0.66%) |
Jan 26, 2007 | 2.627 | 2.635 | 2.563 | 2.575 | 1,168,623,616 | -0.03(-1.01%) |
Jan 25, 2007 | 2.627 | 2.669 | 2.595 | 2.601 | 1,073,141,056 | -0.01(-0.52%) |
Jan 24, 2007 | 2.614 | 2.628 | 2.596 | 2.615 | 1,098,865,920 | +0.03(+1.17%) |
Jan 23, 2007 | 2.586 | 2.639 | 2.579 | 2.585 | 1,430,088,064 | -0.03(-1.26%) |
Jan 22, 2007 | 2.688 | 2.689 | 2.583 | 2.618 | 1,721,865,856 | -0.05(-1.93%) |
Jan 19, 2007 | 2.673 | 2.704 | 2.658 | 2.669 | 1,615,843,968 | -0.02(-0.64%) |
Jan 18, 2007 | 2.778 | 2.778 | 2.686 | 2.686 | 2,800,538,624 | -0.18(-6.19%) |
Jan 17, 2007 | 2.942 | 2.944 | 2.860 | 2.864 | 1,972,974,720 | -0.06(-2.21%) |
Jan 16, 2007 | 2.886 | 2.933 | 2.879 | 2.928 | 1,473,346,432 | +0.07(+2.62%) |
Jan 12, 2007 | 2.853 | 2.867 | 2.812 | 2.854 | 1,554,370,176 | -0.04(-1.23%) |
Jan 11, 2007 | 2.893 | 2.919 | 2.868 | 2.889 | 1,705,846,784 | -0.04(-1.24%) |
Jan 10, 2007 | 2.858 | 2.950 | 2.818 | 2.925 | 3,497,104,896 | +0.13(+4.79%) |
Jan 09, 2007 | 2.607 | 2.804 | 2.568 | 2.792 | 3,966,905,344 | +0.21(+8.31%) |
Jan 08, 2007 | 2.592 | 2.610 | 2.572 | 2.578 | 943,968,128 | +0.01(+0.49%) |
Jan 05, 2007 | 2.587 | 2.600 | 2.545 | 2.565 | 988,548,480 | -0.02(-0.71%) |
Jan 04, 2007 | 2.535 | 2.592 | 2.528 | 2.583 | 1,003,989,568 | +0.06(+2.22%) |
Jan 03, 2007 | 2.602 | 2.611 | 2.470 | 2.527 | 1,466,447,744 | -0.03(-1.23%) |
Dec 29, 2006 | 2.532 | 2.576 | 2.514 | 2.559 | 1,274,938,112 | +0.12(+4.91%) |
Dec 28, 2006 | 2.419 | 2.450 | 2.402 | 2.439 | 1,326,236,416 | -0.02(-0.80%) |
Dec 27, 2006 | 2.357 | 2.473 | 2.315 | 2.459 | 2,292,312,576 | +0.00(+0.01%) |
Dec 26, 2006 | 2.478 | 2.490 | 2.440 | 2.458 | 581,134,784 | -0.02(-0.84%) |
Dec 22, 2006 | 2.517 | 2.535 | 2.461 | 2.479 | 726,313,280 | -0.02(-0.84%) |
Dec 21, 2006 | 2.554 | 2.578 | 2.479 | 2.500 | 1,070,422,016 | -0.06(-2.19%) |
Dec 20, 2006 | 2.608 | 2.614 | 2.556 | 2.556 | 672,878,400 | -0.05(-1.80%) |
Dec 19, 2006 | 2.555 | 2.614 | 2.522 | 2.603 | 1,079,270,656 | +0.03(+0.98%) |
Dec 18, 2006 | 2.643 | 2.654 | 2.551 | 2.578 | 854,519,616 | -0.07(-2.57%) |
Dec 15, 2006 | 2.685 | 2.691 | 2.634 | 2.646 | 876,229,312 | -0.03(-0.94%) |
Dec 14, 2006 | 2.686 | 2.714 | 2.662 | 2.671 | 985,927,104 | -0.02(-0.56%) |
Dec 13, 2006 | 2.653 | 2.686 | 2.628 | 2.686 | 1,014,911,680 | +0.09(+3.38%) |
Dec 12, 2006 | 2.672 | 2.679 | 2.580 | 2.598 | 1,224,884,992 | -0.08(-2.94%) |
Dec 11, 2006 | 2.681 | 2.693 | 2.656 | 2.677 | 591,835,008 | +0.01(+0.56%) |
Dec 08, 2006 | 2.631 | 2.696 | 2.624 | 2.662 | 928,748,800 | +0.04(+1.40%) |
Dec 07, 2006 | 2.715 | 2.729 | 2.621 | 2.625 | 1,190,100,864 | -0.08(-3.11%) |
Dec 06, 2006 | 2.734 | 2.756 | 2.704 | 2.709 | 755,820,928 | -0.04(-1.58%) |
Dec 05, 2006 | 2.764 | 2.785 | 2.741 | 2.753 | 785,041,216 | +0.00(+0.16%) |
Dec 04, 2006 | 2.771 | 2.776 | 2.729 | 2.748 | 840,439,040 | -0.01(-0.22%) |