Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.874 | 6.921 | 6.770 | 6.881 | 82,749,216 | +0.02(+0.35%) |
Mar 29, 2007 | 6.849 | 6.881 | 6.799 | 6.857 | 64,827,380 | +0.04(+0.53%) |
Mar 28, 2007 | 6.857 | 6.888 | 6.777 | 6.821 | 73,050,144 | -0.08(-1.09%) |
Mar 27, 2007 | 6.891 | 6.921 | 6.874 | 6.897 | 69,421,848 | -0.04(-0.52%) |
Mar 26, 2007 | 6.933 | 6.951 | 6.857 | 6.933 | 61,170,964 | +0.00(+0.02%) |
Mar 23, 2007 | 6.902 | 6.960 | 6.866 | 6.931 | 81,429,992 | -0.00(-0.05%) |
Mar 22, 2007 | 6.943 | 6.951 | 6.835 | 6.934 | 77,516,336 | +0.04(+0.65%) |
Mar 21, 2007 | 6.811 | 6.936 | 6.783 | 6.890 | 90,909,896 | +0.10(+1.46%) |
Mar 20, 2007 | 6.869 | 6.900 | 6.782 | 6.790 | 128,520,536 | -0.10(-1.49%) |
Mar 19, 2007 | 6.857 | 6.912 | 6.843 | 6.893 | 64,583,724 | +0.05(+0.75%) |
Mar 16, 2007 | 6.891 | 6.909 | 6.831 | 6.842 | 140,584,336 | +0.04(+0.53%) |
Mar 15, 2007 | 6.802 | 6.833 | 6.765 | 6.806 | 74,488,048 | -0.02(-0.23%) |
Mar 14, 2007 | 6.806 | 6.854 | 6.734 | 6.821 | 102,567,072 | +0.04(+0.61%) |
Mar 13, 2007 | 6.921 | 6.921 | 6.763 | 6.780 | 81,394,064 | -0.14(-2.03%) |
Mar 12, 2007 | 6.883 | 6.939 | 6.840 | 6.921 | 65,643,048 | +0.04(+0.65%) |
Mar 09, 2007 | 6.929 | 6.946 | 6.775 | 6.876 | 101,562,040 | -0.03(-0.40%) |
Mar 08, 2007 | 6.943 | 6.946 | 6.883 | 6.903 | 78,354,344 | +0.02(+0.25%) |
Mar 07, 2007 | 6.777 | 6.926 | 6.771 | 6.886 | 124,557,992 | +0.13(+1.88%) |
Mar 06, 2007 | 6.703 | 6.825 | 6.689 | 6.759 | 108,423,144 | +0.12(+1.75%) |
Mar 05, 2007 | 6.595 | 6.761 | 6.540 | 6.643 | 104,983,264 | +0.01(+0.21%) |
Mar 02, 2007 | 6.674 | 6.720 | 6.609 | 6.629 | 85,999,440 | -0.04(-0.67%) |
Mar 01, 2007 | 6.626 | 6.754 | 6.540 | 6.674 | 131,300,544 | -0.07(-1.07%) |
Feb 28, 2007 | 6.627 | 6.789 | 6.602 | 6.746 | 153,674,800 | +0.07(+1.10%) |
Feb 27, 2007 | 6.780 | 6.823 | 6.595 | 6.672 | 150,233,760 | -0.23(-3.40%) |
Feb 26, 2007 | 7.013 | 7.017 | 6.898 | 6.907 | 77,655,664 | -0.09(-1.30%) |
Feb 23, 2007 | 7.010 | 7.042 | 6.958 | 6.998 | 84,286,792 | +0.01(+0.10%) |
Feb 22, 2007 | 7.066 | 7.080 | 6.893 | 6.991 | 147,823,440 | -0.05(-0.78%) |
Feb 21, 2007 | 7.219 | 7.219 | 7.042 | 7.046 | 214,323,392 | -0.35(-4.70%) |
Feb 20, 2007 | 7.296 | 7.411 | 7.286 | 7.393 | 100,767,552 | +0.06(+0.84%) |
Feb 16, 2007 | 7.294 | 7.337 | 7.282 | 7.332 | 59,814,436 | +0.02(+0.21%) |
Feb 15, 2007 | 7.324 | 7.368 | 7.298 | 7.317 | 73,298,640 | -0.03(-0.35%) |
Feb 14, 2007 | 7.301 | 7.370 | 7.263 | 7.342 | 48,258,520 | +0.04(+0.56%) |
Feb 13, 2007 | 7.239 | 7.332 | 7.210 | 7.301 | 48,853,288 | +0.08(+1.16%) |
Feb 12, 2007 | 7.281 | 7.286 | 7.210 | 7.217 | 47,626,712 | -0.02(-0.31%) |
Feb 09, 2007 | 7.311 | 7.327 | 7.217 | 7.239 | 46,721,644 | -0.04(-0.57%) |
Feb 08, 2007 | 7.286 | 7.337 | 7.253 | 7.281 | 54,996,732 | +0.03(+0.40%) |
Feb 07, 2007 | 7.200 | 7.318 | 7.200 | 7.252 | 57,205,796 | +0.05(+0.69%) |
Feb 06, 2007 | 7.332 | 7.332 | 7.161 | 7.202 | 99,583,976 | -0.14(-1.87%) |
Feb 05, 2007 | 7.209 | 7.372 | 7.202 | 7.339 | 58,403,368 | +0.13(+1.76%) |
Feb 02, 2007 | 7.279 | 7.318 | 7.190 | 7.212 | 67,009,784 | -0.05(-0.68%) |
Feb 01, 2007 | 7.303 | 7.392 | 7.239 | 7.262 | 95,796,432 | -0.16(-2.13%) |
Jan 31, 2007 | 7.372 | 7.450 | 7.346 | 7.420 | 63,179,656 | +0.03(+0.39%) |
Jan 30, 2007 | 7.286 | 7.409 | 7.258 | 7.390 | 79,416,000 | +0.12(+1.63%) |
Jan 29, 2007 | 7.183 | 7.353 | 7.162 | 7.272 | 91,184,056 | +0.13(+1.75%) |
Jan 26, 2007 | 7.157 | 7.217 | 7.090 | 7.147 | 56,672,632 | -0.00(-0.05%) |
Jan 25, 2007 | 7.229 | 7.303 | 7.138 | 7.150 | 78,177,600 | -0.12(-1.60%) |
Jan 24, 2007 | 7.246 | 7.334 | 7.243 | 7.267 | 55,494,896 | +0.01(+0.19%) |
Jan 23, 2007 | 7.198 | 7.308 | 7.166 | 7.253 | 63,572,236 | +0.05(+0.69%) |
Jan 22, 2007 | 7.209 | 7.231 | 7.101 | 7.204 | 66,225,208 | +0.00(+0.05%) |
Jan 19, 2007 | 7.258 | 7.279 | 7.111 | 7.200 | 83,729,128 | -0.06(-0.80%) |
Jan 18, 2007 | 7.320 | 7.320 | 7.173 | 7.258 | 88,489,080 | -0.03(-0.35%) |
Jan 17, 2007 | 7.368 | 7.404 | 7.252 | 7.284 | 72,603,896 | -0.12(-1.64%) |
Jan 16, 2007 | 7.431 | 7.455 | 7.380 | 7.406 | 58,696,780 | -0.06(-0.76%) |
Jan 12, 2007 | 7.300 | 7.495 | 7.300 | 7.462 | 134,363,728 | +0.15(+2.09%) |
Jan 11, 2007 | 7.209 | 7.335 | 7.191 | 7.310 | 69,091,096 | +0.08(+1.04%) |
Jan 10, 2007 | 7.195 | 7.248 | 7.190 | 7.234 | 51,414,516 | +0.00(+0.00%) |
Jan 09, 2007 | 7.214 | 7.267 | 7.181 | 7.234 | 69,227,600 | +0.04(+0.55%) |
Jan 08, 2007 | 7.243 | 7.252 | 7.190 | 7.195 | 67,047,120 | -0.04(-0.54%) |
Jan 05, 2007 | 7.138 | 7.246 | 7.111 | 7.234 | 101,629,128 | +0.09(+1.25%) |
Jan 04, 2007 | 7.097 | 7.169 | 7.072 | 7.145 | 69,749,680 | +0.01(+0.14%) |