Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 1.847 | 1.909 | 1.838 | 1.883 | 145,548,544 | +0.03(+1.67%) |
Jan 30, 2007 | 1.865 | 1.871 | 1.831 | 1.853 | 96,269,480 | -0.02(-1.02%) |
Jan 29, 2007 | 1.835 | 1.873 | 1.827 | 1.871 | 147,900,160 | +0.03(+1.57%) |
Jan 26, 2007 | 1.863 | 1.863 | 1.815 | 1.843 | 82,784,536 | -0.01(-0.62%) |
Jan 25, 2007 | 1.904 | 1.911 | 1.839 | 1.854 | 135,120,320 | -0.01(-0.48%) |
Jan 24, 2007 | 1.825 | 1.868 | 1.825 | 1.863 | 105,469,256 | +0.04(+2.28%) |
Jan 23, 2007 | 1.845 | 1.853 | 1.815 | 1.821 | 106,292,296 | -0.03(-1.41%) |
Jan 22, 2007 | 1.883 | 1.895 | 1.840 | 1.847 | 166,338,544 | -0.00(-0.19%) |
Jan 19, 2007 | 1.835 | 1.874 | 1.830 | 1.851 | 121,919,120 | +0.00(+0.11%) |
Jan 18, 2007 | 1.875 | 1.883 | 1.836 | 1.849 | 182,101,056 | -0.04(-2.38%) |
Jan 17, 2007 | 1.935 | 1.950 | 1.889 | 1.894 | 100,572,736 | -0.04(-2.02%) |
Jan 16, 2007 | 1.920 | 1.944 | 1.899 | 1.933 | 112,875,856 | +0.02(+1.20%) |
Jan 12, 2007 | 1.868 | 1.911 | 1.863 | 1.910 | 89,327,680 | +0.04(+2.14%) |
Jan 11, 2007 | 1.859 | 1.900 | 1.859 | 1.870 | 129,310,376 | +0.01(+0.67%) |
Jan 10, 2007 | 1.875 | 1.885 | 1.853 | 1.857 | 130,559,800 | -0.03(-1.67%) |
Jan 09, 2007 | 1.880 | 1.903 | 1.867 | 1.889 | 114,061,016 | +0.01(+0.75%) |
Jan 08, 2007 | 1.911 | 1.915 | 1.859 | 1.875 | 135,662,112 | -0.04(-2.27%) |
Jan 05, 2007 | 1.936 | 1.940 | 1.880 | 1.919 | 132,417,696 | -0.03(-1.36%) |
Jan 04, 2007 | 1.929 | 1.957 | 1.913 | 1.945 | 126,372,136 | +0.01(+0.52%) |
Jan 03, 2007 | 1.934 | 1.953 | 1.903 | 1.935 | 248,153,744 | -0.04(-1.93%) |
Dec 29, 2006 | 2.003 | 2.013 | 1.967 | 1.973 | 83,975,520 | -0.04(-1.87%) |
Dec 28, 2006 | 2.019 | 2.031 | 1.996 | 2.010 | 90,954,720 | -0.00(-0.20%) |
Dec 27, 2006 | 1.993 | 2.023 | 1.990 | 2.014 | 70,731,520 | +0.02(+1.23%) |
Dec 26, 2006 | 2.006 | 2.006 | 1.971 | 1.990 | 89,472,136 | -0.02(-1.09%) |
Dec 22, 2006 | 1.999 | 2.026 | 1.996 | 2.012 | 111,703,776 | +0.02(+0.88%) |
Dec 21, 2006 | 1.994 | 2.017 | 1.982 | 1.994 | 131,004,880 | -0.01(-0.30%) |
Dec 20, 2006 | 1.972 | 2.015 | 1.970 | 2.001 | 157,695,376 | +0.03(+1.50%) |
Dec 19, 2006 | 1.939 | 1.986 | 1.911 | 1.971 | 150,399,680 | +0.01(+0.41%) |
Dec 18, 2006 | 2.010 | 2.032 | 1.943 | 1.963 | 129,732,520 | -0.04(-1.87%) |
Dec 15, 2006 | 1.974 | 2.010 | 1.962 | 2.001 | 163,104,480 | +0.05(+2.54%) |
Dec 14, 2006 | 1.937 | 1.977 | 1.930 | 1.951 | 125,991,440 | +0.03(+1.35%) |
Dec 13, 2006 | 1.931 | 1.960 | 1.909 | 1.925 | 93,556,960 | +0.00(+0.10%) |
Dec 12, 2006 | 1.922 | 1.947 | 1.907 | 1.923 | 102,123,880 | -0.01(-0.59%) |
Dec 11, 2006 | 1.911 | 1.958 | 1.904 | 1.935 | 96,973,296 | +0.01(+0.60%) |
Dec 08, 2006 | 1.896 | 1.948 | 1.885 | 1.923 | 102,876,496 | +0.02(+0.89%) |
Dec 07, 2006 | 1.946 | 1.954 | 1.903 | 1.906 | 132,436,840 | -0.04(-2.01%) |
Dec 06, 2006 | 1.938 | 1.979 | 1.932 | 1.945 | 115,586,000 | -0.00(-0.21%) |
Dec 05, 2006 | 1.956 | 1.965 | 1.936 | 1.949 | 114,754,416 | -0.01(-0.31%) |
Dec 04, 2006 | 1.966 | 1.974 | 1.944 | 1.955 | 194,413,632 | -0.02(-0.79%) |
Dec 01, 2006 | 2.013 | 2.027 | 1.954 | 1.970 | 166,121,200 | -0.05(-2.31%) |
Nov 30, 2006 | 2.021 | 2.032 | 1.992 | 2.017 | 126,926,000 | -0.01(-0.71%) |
Nov 29, 2006 | 2.024 | 2.055 | 2.000 | 2.031 | 157,092,736 | -0.01(-0.71%) |
Nov 28, 2006 | 2.038 | 2.054 | 2.015 | 2.046 | 141,986,496 | +0.00(+0.17%) |
Nov 27, 2006 | 2.109 | 2.140 | 2.036 | 2.042 | 179,457,344 | -0.08(-3.68%) |
Nov 24, 2006 | 2.128 | 2.147 | 2.115 | 2.120 | 44,886,520 | -0.03(-1.28%) |
Nov 22, 2006 | 2.125 | 2.149 | 2.109 | 2.148 | 90,713,160 | +0.02(+0.99%) |
Nov 21, 2006 | 2.127 | 2.163 | 2.106 | 2.127 | 139,688,176 | +0.00(+0.24%) |
Nov 20, 2006 | 2.118 | 2.127 | 2.097 | 2.122 | 115,929,720 | -0.01(-0.26%) |
Nov 17, 2006 | 2.127 | 2.134 | 2.111 | 2.127 | 130,605,856 | -0.01(-0.68%) |
Nov 16, 2006 | 2.122 | 2.147 | 2.120 | 2.142 | 213,729,696 | +0.01(+0.56%) |
Nov 15, 2006 | 2.075 | 2.155 | 2.075 | 2.130 | 271,135,936 | +0.05(+2.63%) |
Nov 14, 2006 | 2.006 | 2.083 | 1.981 | 2.075 | 219,029,840 | +0.08(+3.80%) |
Nov 13, 2006 | 1.962 | 2.000 | 1.956 | 2.000 | 138,898,160 | +0.04(+1.86%) |
Nov 10, 2006 | 1.940 | 1.968 | 1.938 | 1.963 | 89,902,800 | +0.02(+1.08%) |
Nov 09, 2006 | 1.975 | 1.988 | 1.940 | 1.942 | 116,159,416 | -0.03(-1.60%) |
Nov 08, 2006 | 1.929 | 1.974 | 1.923 | 1.974 | 163,246,816 | +0.04(+1.81%) |
Nov 07, 2006 | 1.910 | 1.950 | 1.902 | 1.938 | 154,903,632 | +0.03(+1.47%) |
Nov 06, 2006 | 1.882 | 1.917 | 1.877 | 1.911 | 90,946,640 | +0.04(+2.00%) |
Nov 03, 2006 | 1.879 | 1.885 | 1.843 | 1.873 | 102,481,520 | +0.00(+0.03%) |
Nov 02, 2006 | 1.867 | 1.889 | 1.855 | 1.873 | 108,946,376 | -0.01(-0.29%) |