Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.443 | 3.451 | 3.400 | 3.412 | 106,594,432 | -0.02(-0.70%) |
Jun 28, 2007 | 3.415 | 3.503 | 3.400 | 3.436 | 196,164,944 | +0.04(+1.10%) |
Jun 27, 2007 | 3.340 | 3.402 | 3.328 | 3.399 | 165,254,928 | +0.03(+0.98%) |
Jun 26, 2007 | 3.418 | 3.423 | 3.361 | 3.366 | 225,484,208 | -0.06(-1.72%) |
Jun 25, 2007 | 3.459 | 3.473 | 3.407 | 3.425 | 152,236,736 | -0.01(-0.29%) |
Jun 22, 2007 | 3.469 | 3.486 | 3.413 | 3.435 | 173,657,408 | -0.04(-1.16%) |
Jun 21, 2007 | 3.450 | 3.480 | 3.425 | 3.475 | 152,552,848 | +0.03(+0.83%) |
Jun 20, 2007 | 3.504 | 3.517 | 3.444 | 3.447 | 183,937,520 | -0.04(-1.02%) |
Jun 19, 2007 | 3.569 | 3.575 | 3.476 | 3.482 | 238,836,320 | -0.10(-2.81%) |
Jun 18, 2007 | 3.609 | 3.623 | 3.562 | 3.583 | 156,695,616 | -0.03(-0.79%) |
Jun 15, 2007 | 3.634 | 3.635 | 3.551 | 3.612 | 198,463,600 | +0.02(+0.64%) |
Jun 14, 2007 | 3.537 | 3.598 | 3.532 | 3.589 | 165,369,968 | +0.05(+1.48%) |
Jun 13, 2007 | 3.537 | 3.586 | 3.454 | 3.536 | 239,319,456 | +0.04(+1.17%) |
Jun 12, 2007 | 3.514 | 3.530 | 3.463 | 3.495 | 237,408,960 | -0.05(-1.55%) |
Jun 11, 2007 | 3.641 | 3.644 | 3.542 | 3.550 | 222,306,976 | -0.10(-2.83%) |
Jun 08, 2007 | 3.615 | 3.653 | 3.544 | 3.653 | 204,620,704 | +0.06(+1.67%) |
Jun 07, 2007 | 3.620 | 3.727 | 3.536 | 3.594 | 484,086,624 | -0.01(-0.35%) |
Jun 06, 2007 | 3.648 | 3.679 | 3.585 | 3.606 | 313,225,888 | -0.07(-1.85%) |
Jun 05, 2007 | 3.547 | 3.703 | 3.535 | 3.674 | 611,379,712 | +0.16(+4.59%) |
Jun 04, 2007 | 3.404 | 3.524 | 3.375 | 3.513 | 228,261,808 | +0.09(+2.68%) |
Jun 01, 2007 | 3.437 | 3.457 | 3.409 | 3.421 | 140,630,128 | -0.03(-0.81%) |
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%) |