Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 1.843 | 1.905 | 1.834 | 1.879 | 145,890,800 | +0.03(+1.67%) |
Jan 30, 2007 | 1.860 | 1.867 | 1.827 | 1.848 | 96,495,864 | -0.02(-1.02%) |
Jan 29, 2007 | 1.831 | 1.868 | 1.823 | 1.867 | 148,247,952 | +0.03(+1.57%) |
Jan 26, 2007 | 1.859 | 1.859 | 1.811 | 1.838 | 82,979,208 | -0.01(-0.62%) |
Jan 25, 2007 | 1.900 | 1.907 | 1.835 | 1.850 | 135,438,064 | -0.01(-0.48%) |
Jan 24, 2007 | 1.821 | 1.864 | 1.821 | 1.859 | 105,717,272 | +0.04(+2.28%) |
Jan 23, 2007 | 1.841 | 1.849 | 1.811 | 1.817 | 106,542,248 | -0.03(-1.41%) |
Jan 22, 2007 | 1.878 | 1.891 | 1.836 | 1.843 | 166,729,696 | -0.00(-0.19%) |
Jan 19, 2007 | 1.830 | 1.870 | 1.826 | 1.847 | 122,205,816 | +0.00(+0.11%) |
Jan 18, 2007 | 1.871 | 1.878 | 1.832 | 1.845 | 182,529,280 | -0.04(-2.38%) |
Jan 17, 2007 | 1.930 | 1.945 | 1.885 | 1.890 | 100,809,240 | -0.04(-2.02%) |
Jan 16, 2007 | 1.915 | 1.940 | 1.894 | 1.928 | 113,141,296 | +0.02(+1.20%) |
Jan 12, 2007 | 1.864 | 1.906 | 1.859 | 1.906 | 89,537,736 | +0.04(+2.14%) |
Jan 11, 2007 | 1.854 | 1.896 | 1.854 | 1.866 | 129,614,456 | +0.01(+0.67%) |
Jan 10, 2007 | 1.870 | 1.881 | 1.849 | 1.853 | 130,866,816 | -0.03(-1.67%) |
Jan 09, 2007 | 1.876 | 1.899 | 1.863 | 1.885 | 114,329,240 | +0.01(+0.75%) |
Jan 08, 2007 | 1.907 | 1.911 | 1.854 | 1.871 | 135,981,136 | -0.04(-2.27%) |
Jan 05, 2007 | 1.931 | 1.935 | 1.876 | 1.914 | 132,729,088 | -0.03(-1.36%) |
Jan 04, 2007 | 1.925 | 1.952 | 1.909 | 1.940 | 126,669,312 | +0.01(+0.52%) |
Jan 03, 2007 | 1.929 | 1.948 | 1.898 | 1.930 | 248,737,280 | -0.04(-1.93%) |
Dec 29, 2006 | 1.998 | 2.008 | 1.963 | 1.968 | 84,172,992 | -0.04(-1.87%) |
Dec 28, 2006 | 2.014 | 2.027 | 1.991 | 2.006 | 91,168,600 | -0.00(-0.20%) |
Dec 27, 2006 | 1.988 | 2.019 | 1.985 | 2.010 | 70,897,848 | +0.02(+1.23%) |
Dec 26, 2006 | 2.002 | 2.002 | 1.966 | 1.985 | 89,682,536 | -0.02(-1.09%) |
Dec 22, 2006 | 1.994 | 2.021 | 1.991 | 2.007 | 111,966,456 | +0.02(+0.88%) |
Dec 21, 2006 | 1.989 | 2.012 | 1.978 | 1.990 | 131,312,944 | -0.01(-0.30%) |
Dec 20, 2006 | 1.967 | 2.010 | 1.965 | 1.996 | 158,066,208 | +0.03(+1.50%) |
Dec 19, 2006 | 1.934 | 1.981 | 1.907 | 1.966 | 150,753,344 | +0.01(+0.41%) |
Dec 18, 2006 | 2.005 | 2.027 | 1.938 | 1.958 | 130,037,592 | -0.04(-1.87%) |
Dec 15, 2006 | 1.970 | 2.005 | 1.957 | 1.996 | 163,488,032 | +0.05(+2.54%) |
Dec 14, 2006 | 1.932 | 1.972 | 1.925 | 1.946 | 126,287,712 | +0.03(+1.35%) |
Dec 13, 2006 | 1.926 | 1.955 | 1.905 | 1.920 | 93,776,960 | +0.00(+0.10%) |
Dec 12, 2006 | 1.917 | 1.942 | 1.903 | 1.918 | 102,364,032 | -0.01(-0.59%) |
Dec 11, 2006 | 1.907 | 1.953 | 1.900 | 1.930 | 97,201,336 | +0.01(+0.60%) |
Dec 08, 2006 | 1.892 | 1.943 | 1.881 | 1.918 | 103,118,416 | +0.02(+0.89%) |
Dec 07, 2006 | 1.942 | 1.950 | 1.898 | 1.902 | 132,748,272 | -0.04(-2.01%) |
Dec 06, 2006 | 1.934 | 1.974 | 1.927 | 1.940 | 115,857,808 | -0.00(-0.21%) |
Dec 05, 2006 | 1.952 | 1.960 | 1.931 | 1.944 | 115,024,272 | -0.01(-0.31%) |
Dec 04, 2006 | 1.961 | 1.969 | 1.939 | 1.950 | 194,870,816 | -0.02(-0.79%) |
Dec 01, 2006 | 2.008 | 2.022 | 1.950 | 1.966 | 166,511,840 | -0.05(-2.31%) |
Nov 30, 2006 | 2.016 | 2.027 | 1.988 | 2.012 | 127,224,472 | -0.01(-0.71%) |
Nov 29, 2006 | 2.019 | 2.050 | 1.995 | 2.027 | 157,462,144 | -0.01(-0.71%) |
Nov 28, 2006 | 2.033 | 2.049 | 2.010 | 2.041 | 142,320,384 | +0.00(+0.17%) |
Nov 27, 2006 | 2.104 | 2.135 | 2.031 | 2.038 | 179,879,344 | -0.08(-3.68%) |
Nov 24, 2006 | 2.123 | 2.142 | 2.111 | 2.116 | 44,992,072 | -0.03(-1.28%) |
Nov 22, 2006 | 2.120 | 2.144 | 2.104 | 2.143 | 90,926,472 | +0.02(+0.99%) |
Nov 21, 2006 | 2.123 | 2.157 | 2.101 | 2.122 | 140,016,656 | +0.00(+0.24%) |
Nov 20, 2006 | 2.113 | 2.123 | 2.092 | 2.117 | 116,202,336 | -0.01(-0.26%) |
Nov 17, 2006 | 2.123 | 2.128 | 2.106 | 2.123 | 130,912,984 | -0.01(-0.68%) |
Nov 16, 2006 | 2.117 | 2.142 | 2.115 | 2.137 | 214,232,288 | +0.01(+0.56%) |
Nov 15, 2006 | 2.070 | 2.150 | 2.070 | 2.125 | 271,773,536 | +0.05(+2.63%) |
Nov 14, 2006 | 2.001 | 2.079 | 1.976 | 2.071 | 219,544,896 | +0.08(+3.80%) |
Nov 13, 2006 | 1.957 | 1.995 | 1.952 | 1.995 | 139,224,784 | +0.04(+1.86%) |
Nov 10, 2006 | 1.935 | 1.963 | 1.933 | 1.958 | 90,114,208 | +0.02(+1.08%) |
Nov 09, 2006 | 1.970 | 1.984 | 1.936 | 1.937 | 116,432,576 | -0.03(-1.60%) |
Nov 08, 2006 | 1.924 | 1.969 | 1.918 | 1.969 | 163,630,704 | +0.03(+1.81%) |
Nov 07, 2006 | 1.906 | 1.945 | 1.898 | 1.934 | 155,267,904 | +0.03(+1.47%) |
Nov 06, 2006 | 1.878 | 1.913 | 1.872 | 1.906 | 91,160,504 | +0.04(+2.00%) |
Nov 03, 2006 | 1.875 | 1.881 | 1.839 | 1.869 | 102,722,512 | +0.00(+0.03%) |
Nov 02, 2006 | 1.862 | 1.884 | 1.851 | 1.868 | 109,202,568 | -0.01(-0.29%) |