Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.875 | 6.921 | 6.770 | 6.882 | 82,743,256 | +0.02(+0.35%) |
Mar 29, 2007 | 6.849 | 6.882 | 6.799 | 6.858 | 64,822,712 | +0.04(+0.53%) |
Mar 28, 2007 | 6.858 | 6.889 | 6.777 | 6.822 | 73,044,880 | -0.08(-1.09%) |
Mar 27, 2007 | 6.892 | 6.921 | 6.875 | 6.897 | 69,416,848 | -0.04(-0.52%) |
Mar 26, 2007 | 6.933 | 6.952 | 6.858 | 6.933 | 61,166,560 | +0.00(+0.02%) |
Mar 23, 2007 | 6.902 | 6.961 | 6.866 | 6.931 | 81,424,120 | -0.00(-0.05%) |
Mar 22, 2007 | 6.943 | 6.952 | 6.835 | 6.935 | 77,510,752 | +0.04(+0.65%) |
Mar 21, 2007 | 6.811 | 6.937 | 6.784 | 6.890 | 90,903,344 | +0.10(+1.46%) |
Mar 20, 2007 | 6.870 | 6.901 | 6.782 | 6.791 | 128,511,280 | -0.10(-1.49%) |
Mar 19, 2007 | 6.858 | 6.913 | 6.844 | 6.894 | 64,579,072 | +0.05(+0.75%) |
Mar 16, 2007 | 6.892 | 6.909 | 6.832 | 6.842 | 140,574,208 | +0.04(+0.53%) |
Mar 15, 2007 | 6.803 | 6.834 | 6.765 | 6.806 | 74,482,680 | -0.02(-0.23%) |
Mar 14, 2007 | 6.806 | 6.854 | 6.734 | 6.822 | 102,559,680 | +0.04(+0.61%) |
Mar 13, 2007 | 6.921 | 6.921 | 6.763 | 6.781 | 81,388,200 | -0.14(-2.03%) |
Mar 12, 2007 | 6.883 | 6.940 | 6.841 | 6.921 | 65,638,320 | +0.04(+0.65%) |
Mar 09, 2007 | 6.930 | 6.947 | 6.775 | 6.877 | 101,554,728 | -0.03(-0.40%) |
Mar 08, 2007 | 6.943 | 6.947 | 6.883 | 6.904 | 78,348,696 | +0.02(+0.25%) |
Mar 07, 2007 | 6.777 | 6.926 | 6.772 | 6.887 | 124,549,016 | +0.13(+1.88%) |
Mar 06, 2007 | 6.703 | 6.825 | 6.690 | 6.760 | 108,415,336 | +0.12(+1.75%) |
Mar 05, 2007 | 6.595 | 6.762 | 6.541 | 6.643 | 104,975,696 | +0.01(+0.21%) |
Mar 02, 2007 | 6.674 | 6.721 | 6.609 | 6.630 | 85,993,240 | -0.04(-0.67%) |
Mar 01, 2007 | 6.626 | 6.755 | 6.541 | 6.674 | 131,291,080 | -0.07(-1.07%) |
Feb 28, 2007 | 6.628 | 6.789 | 6.602 | 6.746 | 153,663,728 | +0.07(+1.10%) |
Feb 27, 2007 | 6.781 | 6.823 | 6.595 | 6.673 | 150,222,928 | -0.23(-3.40%) |
Feb 26, 2007 | 7.014 | 7.017 | 6.899 | 6.907 | 77,650,072 | -0.09(-1.30%) |
Feb 23, 2007 | 7.010 | 7.043 | 6.959 | 6.998 | 84,280,720 | +0.01(+0.10%) |
Feb 22, 2007 | 7.067 | 7.081 | 6.894 | 6.991 | 147,812,784 | -0.05(-0.78%) |
Feb 21, 2007 | 7.219 | 7.219 | 7.043 | 7.046 | 214,307,952 | -0.35(-4.70%) |
Feb 20, 2007 | 7.297 | 7.411 | 7.286 | 7.394 | 100,760,288 | +0.06(+0.84%) |
Feb 16, 2007 | 7.295 | 7.338 | 7.283 | 7.333 | 59,810,128 | +0.02(+0.21%) |
Feb 15, 2007 | 7.324 | 7.369 | 7.298 | 7.317 | 73,293,360 | -0.03(-0.35%) |
Feb 14, 2007 | 7.302 | 7.370 | 7.264 | 7.343 | 48,255,044 | +0.04(+0.56%) |
Feb 13, 2007 | 7.240 | 7.333 | 7.211 | 7.302 | 48,849,768 | +0.08(+1.16%) |
Feb 12, 2007 | 7.281 | 7.286 | 7.211 | 7.218 | 47,623,280 | -0.02(-0.31%) |
Feb 09, 2007 | 7.312 | 7.327 | 7.218 | 7.240 | 46,718,276 | -0.04(-0.57%) |
Feb 08, 2007 | 7.286 | 7.338 | 7.254 | 7.281 | 54,992,768 | +0.03(+0.40%) |
Feb 07, 2007 | 7.201 | 7.319 | 7.201 | 7.252 | 57,201,672 | +0.05(+0.69%) |
Feb 06, 2007 | 7.333 | 7.333 | 7.161 | 7.202 | 99,576,800 | -0.14(-1.87%) |
Feb 05, 2007 | 7.209 | 7.372 | 7.202 | 7.339 | 58,399,160 | +0.13(+1.76%) |
Feb 02, 2007 | 7.279 | 7.319 | 7.190 | 7.213 | 67,004,956 | -0.05(-0.68%) |
Feb 01, 2007 | 7.303 | 7.393 | 7.240 | 7.262 | 95,789,528 | -0.16(-2.13%) |
Jan 31, 2007 | 7.372 | 7.451 | 7.346 | 7.420 | 63,175,104 | +0.03(+0.39%) |
Jan 30, 2007 | 7.286 | 7.410 | 7.259 | 7.391 | 79,410,280 | +0.12(+1.63%) |
Jan 29, 2007 | 7.183 | 7.353 | 7.163 | 7.273 | 91,177,488 | +0.13(+1.75%) |
Jan 26, 2007 | 7.158 | 7.218 | 7.091 | 7.147 | 56,668,548 | -0.00(-0.05%) |
Jan 25, 2007 | 7.230 | 7.303 | 7.139 | 7.151 | 78,171,968 | -0.12(-1.60%) |
Jan 24, 2007 | 7.247 | 7.334 | 7.243 | 7.267 | 55,490,896 | +0.01(+0.19%) |
Jan 23, 2007 | 7.199 | 7.309 | 7.166 | 7.254 | 63,567,656 | +0.05(+0.69%) |
Jan 22, 2007 | 7.209 | 7.231 | 7.101 | 7.204 | 66,220,440 | +0.00(+0.05%) |
Jan 19, 2007 | 7.259 | 7.279 | 7.111 | 7.201 | 83,723,096 | -0.06(-0.80%) |
Jan 18, 2007 | 7.321 | 7.321 | 7.173 | 7.259 | 88,482,704 | -0.03(-0.35%) |
Jan 17, 2007 | 7.369 | 7.405 | 7.252 | 7.285 | 72,598,672 | -0.12(-1.64%) |
Jan 16, 2007 | 7.432 | 7.456 | 7.381 | 7.406 | 58,692,552 | -0.06(-0.76%) |
Jan 12, 2007 | 7.300 | 7.495 | 7.300 | 7.463 | 134,354,048 | +0.15(+2.09%) |
Jan 11, 2007 | 7.209 | 7.336 | 7.192 | 7.310 | 69,086,120 | +0.08(+1.04%) |
Jan 10, 2007 | 7.195 | 7.249 | 7.190 | 7.235 | 51,410,812 | +0.00(+0.00%) |
Jan 09, 2007 | 7.214 | 7.267 | 7.182 | 7.235 | 69,222,608 | +0.04(+0.55%) |
Jan 08, 2007 | 7.243 | 7.252 | 7.190 | 7.195 | 67,042,288 | -0.04(-0.55%) |
Jan 05, 2007 | 7.139 | 7.247 | 7.111 | 7.235 | 101,621,800 | +0.09(+1.25%) |
Jan 04, 2007 | 7.098 | 7.170 | 7.072 | 7.146 | 69,744,648 | +0.01(+0.14%) |