Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 1.196 | 1.224 | 1.196 | 1.210 | 175,392 | +0.02(+1.31%) |
May 30, 2007 | 1.220 | 1.222 | 1.183 | 1.195 | 395,869 | -0.03(-2.34%) |
May 29, 2007 | 1.215 | 1.260 | 1.201 | 1.223 | 927,053 | +0.01(+0.64%) |
May 25, 2007 | 1.254 | 1.257 | 1.202 | 1.215 | 937,573 | -0.01(-0.78%) |
May 24, 2007 | 1.233 | 1.242 | 1.225 | 1.225 | 421,341 | -0.04(-3.03%) |
May 23, 2007 | 1.280 | 1.280 | 1.261 | 1.263 | 257,333 | -0.01(-1.02%) |
May 22, 2007 | 1.242 | 1.282 | 1.242 | 1.276 | 192,128 | +0.03(+2.51%) |
May 21, 2007 | 1.264 | 1.264 | 1.245 | 1.245 | 219,925 | -0.04(-2.85%) |
May 18, 2007 | 1.298 | 1.298 | 1.276 | 1.281 | 241,667 | -0.01(-0.54%) |
May 17, 2007 | 1.303 | 1.304 | 1.272 | 1.288 | 269,833 | -0.03(-2.05%) |
May 16, 2007 | 1.318 | 1.335 | 1.303 | 1.315 | 523,563 | +0.01(+0.40%) |
May 15, 2007 | 1.271 | 1.319 | 1.271 | 1.310 | 344,879 | +0.03(+2.24%) |
May 14, 2007 | 1.280 | 1.297 | 1.273 | 1.281 | 667,855 | +0.02(+1.23%) |
May 11, 2007 | 1.260 | 1.273 | 1.228 | 1.266 | 142,311 | +0.02(+1.60%) |
May 10, 2007 | 1.265 | 1.266 | 1.246 | 1.246 | 428,040 | -0.01(-1.10%) |
May 09, 2007 | 1.251 | 1.270 | 1.248 | 1.260 | 220,880 | +0.01(+0.42%) |
May 08, 2007 | 1.238 | 1.261 | 1.230 | 1.255 | 537,940 | +0.00(+0.35%) |
May 07, 2007 | 1.252 | 1.264 | 1.242 | 1.250 | 494,834 | +0.01(+1.12%) |
May 04, 2007 | 1.248 | 1.255 | 1.234 | 1.236 | 518,211 | +0.00(+0.14%) |
May 03, 2007 | 1.216 | 1.242 | 1.208 | 1.235 | 467,739 | +0.03(+2.45%) |
May 02, 2007 | 1.201 | 1.207 | 1.191 | 1.205 | 1,013,644 | +0.01(+0.95%) |
May 01, 2007 | 1.224 | 1.224 | 1.186 | 1.194 | 1,182,441 | +0.01(+0.66%) |
Apr 30, 2007 | 1.197 | 1.203 | 1.175 | 1.186 | 3,125,119 | -0.02(-1.80%) |
Apr 27, 2007 | 1.205 | 1.211 | 1.205 | 1.208 | 36,383 | +0.00(+0.14%) |
Apr 26, 2007 | 1.216 | 1.216 | 1.206 | 1.206 | 501,705 | -0.01(-0.57%) |
Apr 25, 2007 | 1.238 | 1.238 | 1.206 | 1.213 | 885,881 | -0.01(-0.64%) |
Apr 24, 2007 | 1.216 | 1.228 | 1.215 | 1.221 | 303,097 | +0.00(+0.36%) |
Apr 23, 2007 | 1.249 | 1.249 | 1.216 | 1.216 | 322,918 | -0.00(-0.36%) |
Apr 20, 2007 | 1.224 | 1.228 | 1.218 | 1.221 | 177,797 | -0.00(-0.21%) |
Apr 19, 2007 | 1.234 | 1.234 | 1.215 | 1.223 | 444,891 | -0.01(-0.64%) |
Apr 18, 2007 | 1.230 | 1.247 | 1.217 | 1.231 | 695,825 | +0.01(+0.50%) |
Apr 17, 2007 | 1.219 | 1.240 | 1.216 | 1.225 | 535,522 | +0.02(+1.66%) |
Apr 16, 2007 | 1.199 | 1.218 | 1.199 | 1.205 | 473,241 | -0.00(-0.36%) |
Apr 13, 2007 | 1.194 | 1.209 | 1.194 | 1.209 | 88,029 | +0.01(+0.65%) |
Apr 12, 2007 | 1.203 | 1.209 | 1.197 | 1.202 | 294,626 | +0.01(+0.95%) |
Apr 11, 2007 | 1.186 | 1.202 | 1.179 | 1.190 | 182,309 | +0.01(+1.11%) |
Apr 10, 2007 | 1.170 | 1.192 | 1.159 | 1.177 | 266,748 | -0.01(-0.80%) |
Apr 09, 2007 | 1.199 | 1.199 | 1.181 | 1.187 | 618,522 | -0.01(-1.09%) |
Apr 05, 2007 | 1.187 | 1.208 | 1.163 | 1.200 | 1,194,860 | +0.01(+0.44%) |
Apr 04, 2007 | 1.182 | 1.209 | 1.173 | 1.195 | 456,171 | +0.03(+2.53%) |
Apr 03, 2007 | 1.174 | 1.174 | 1.152 | 1.165 | 218,693 | +0.01(+0.75%) |
Apr 02, 2007 | 1.186 | 1.194 | 1.146 | 1.156 | 309,278 | -0.00(-0.08%) |
Mar 30, 2007 | 1.158 | 1.158 | 1.146 | 1.157 | 232,770 | -0.01(-0.45%) |
Mar 29, 2007 | 1.154 | 1.163 | 1.147 | 1.162 | 363,698 | -0.01(-1.11%) |
Mar 28, 2007 | 1.192 | 1.192 | 1.162 | 1.175 | 418,683 | -0.02(-1.46%) |
Mar 27, 2007 | 1.191 | 1.208 | 1.186 | 1.193 | 734,614 | -0.00(-0.14%) |
Mar 26, 2007 | 1.181 | 1.202 | 1.149 | 1.195 | 2,134,587 | -0.05(-4.05%) |
Mar 23, 2007 | 1.251 | 1.259 | 1.238 | 1.245 | 549,312 | +0.00(+0.14%) |
Mar 22, 2007 | 1.267 | 1.282 | 1.242 | 1.243 | 147,514 | -0.01(-0.63%) |
Mar 21, 2007 | 1.244 | 1.255 | 1.235 | 1.251 | 190,942 | +0.01(+0.84%) |
Mar 20, 2007 | 1.255 | 1.269 | 1.228 | 1.241 | 414,504 | +0.00(+0.21%) |
Mar 19, 2007 | 1.251 | 1.266 | 1.238 | 1.238 | 139,894 | -0.01(-1.04%) |
Mar 16, 2007 | 1.242 | 1.261 | 1.242 | 1.251 | 118,531 | -0.01(-0.55%) |
Mar 15, 2007 | 1.281 | 1.281 | 1.247 | 1.258 | 423,425 | -0.05(-3.53%) |
Mar 14, 2007 | 1.227 | 1.304 | 1.227 | 1.304 | 1,747,338 | +0.05(+3.73%) |
Mar 13, 2007 | 1.281 | 1.286 | 1.255 | 1.257 | 229,351 | -0.02(-1.90%) |
Mar 12, 2007 | 1.290 | 1.290 | 1.275 | 1.281 | 203,776 | +0.01(+0.55%) |
Mar 09, 2007 | 1.290 | 1.295 | 1.264 | 1.275 | 184,185 | -0.00(-0.20%) |
Mar 08, 2007 | 1.280 | 1.297 | 1.277 | 1.277 | 280,273 | +0.02(+1.38%) |
Mar 07, 2007 | 1.270 | 1.274 | 1.253 | 1.260 | 188,778 | -0.01(-0.89%) |
Mar 06, 2007 | 1.267 | 1.274 | 1.258 | 1.271 | 578,283 | +0.03(+2.67%) |
Mar 05, 2007 | 1.259 | 1.281 | 1.236 | 1.238 | 661,076 | -0.05(-4.04%) |
Mar 02, 2007 | 1.285 | 1.295 | 1.282 | 1.290 | 254,697 | -0.01(-0.93%) |