Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,524,460 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.321 | 7.247 | 7.306 | 57,633,632 | +0.04(+0.59%) |
Apr 26, 2007 | 7.195 | 7.299 | 7.176 | 7.263 | 82,957,040 | +0.03(+0.41%) |
Apr 25, 2007 | 7.221 | 7.254 | 7.195 | 7.233 | 59,904,640 | +0.04(+0.53%) |
Apr 24, 2007 | 7.193 | 7.256 | 7.109 | 7.195 | 72,332,240 | +0.04(+0.58%) |
Apr 23, 2007 | 7.117 | 7.204 | 7.083 | 7.154 | 61,929,044 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.188 | 7.100 | 7.147 | 67,122,064 | +0.04(+0.53%) |
Apr 19, 2007 | 7.079 | 7.178 | 7.069 | 7.109 | 69,032,304 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.079 | 71,825,736 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.119 | 7.031 | 7.119 | 71,174,400 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,138,948 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.150 | 7.036 | 7.114 | 60,676,056 | +0.01(+0.15%) |
Apr 12, 2007 | 7.017 | 7.119 | 6.986 | 7.104 | 58,660,520 | +0.07(+0.96%) |
Apr 11, 2007 | 7.048 | 7.064 | 6.965 | 7.036 | 60,786,340 | +0.00(+0.02%) |
Apr 10, 2007 | 7.150 | 7.235 | 6.971 | 7.035 | 88,319,336 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.131 | 7.142 | 48,972,164 | -0.08(-1.10%) |
Apr 05, 2007 | 7.100 | 7.235 | 7.052 | 7.221 | 86,520,560 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.100 | 72,157,152 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.081 | 6.969 | 7.064 | 69,103,432 | +0.10(+1.44%) |
Apr 02, 2007 | 6.974 | 6.983 | 6.919 | 6.964 | 65,867,272 | +0.03(+0.42%) |
Mar 30, 2007 | 6.927 | 6.974 | 6.822 | 6.934 | 82,115,560 | +0.02(+0.35%) |
Mar 29, 2007 | 6.901 | 6.934 | 6.851 | 6.910 | 64,330,964 | +0.04(+0.53%) |
Mar 28, 2007 | 6.910 | 6.941 | 6.829 | 6.874 | 72,490,760 | -0.08(-1.09%) |
Mar 27, 2007 | 6.945 | 6.974 | 6.927 | 6.950 | 68,890,248 | -0.04(-0.52%) |
Mar 26, 2007 | 6.986 | 7.005 | 6.910 | 6.986 | 60,702,544 | +0.00(+0.02%) |
Mar 23, 2007 | 6.955 | 7.014 | 6.919 | 6.984 | 80,806,432 | -0.00(-0.05%) |
Mar 22, 2007 | 6.997 | 7.005 | 6.888 | 6.988 | 76,922,752 | +0.04(+0.65%) |
Mar 21, 2007 | 6.863 | 6.990 | 6.836 | 6.943 | 90,213,744 | +0.10(+1.46%) |
Mar 20, 2007 | 6.922 | 6.953 | 6.834 | 6.843 | 127,536,384 | -0.10(-1.49%) |
Mar 19, 2007 | 6.910 | 6.965 | 6.896 | 6.946 | 64,089,172 | +0.05(+0.75%) |
Mar 16, 2007 | 6.945 | 6.962 | 6.884 | 6.895 | 139,507,808 | +0.04(+0.53%) |
Mar 15, 2007 | 6.855 | 6.886 | 6.817 | 6.858 | 73,917,656 | -0.02(-0.23%) |
Mar 14, 2007 | 6.858 | 6.907 | 6.786 | 6.874 | 101,781,656 | +0.04(+0.61%) |
Mar 13, 2007 | 6.974 | 6.974 | 6.815 | 6.832 | 80,770,784 | -0.14(-2.03%) |
Mar 12, 2007 | 6.936 | 6.993 | 6.893 | 6.974 | 65,140,384 | +0.04(+0.65%) |
Mar 09, 2007 | 6.983 | 7.000 | 6.827 | 6.929 | 100,784,328 | -0.03(-0.40%) |
Mar 08, 2007 | 6.997 | 7.000 | 6.936 | 6.957 | 77,754,344 | +0.02(+0.25%) |
Mar 07, 2007 | 6.829 | 6.979 | 6.824 | 6.939 | 123,604,184 | +0.13(+1.88%) |
Mar 06, 2007 | 6.755 | 6.877 | 6.741 | 6.812 | 107,592,888 | +0.12(+1.75%) |
Mar 05, 2007 | 6.646 | 6.813 | 6.591 | 6.694 | 104,179,344 | +0.01(+0.21%) |
Mar 02, 2007 | 6.725 | 6.772 | 6.660 | 6.680 | 85,340,896 | -0.04(-0.67%) |
Mar 01, 2007 | 6.677 | 6.806 | 6.591 | 6.725 | 130,295,096 | -0.07(-1.07%) |
Feb 28, 2007 | 6.679 | 6.841 | 6.653 | 6.798 | 152,498,032 | +0.07(+1.10%) |
Feb 27, 2007 | 6.832 | 6.876 | 6.646 | 6.724 | 149,083,328 | -0.24(-3.40%) |
Feb 26, 2007 | 7.067 | 7.071 | 6.952 | 6.960 | 77,061,016 | -0.09(-1.30%) |
Feb 23, 2007 | 7.064 | 7.097 | 7.012 | 7.052 | 83,641,360 | +0.01(+0.10%) |
Feb 22, 2007 | 7.121 | 7.135 | 6.946 | 7.045 | 146,691,472 | -0.06(-0.78%) |
Feb 21, 2007 | 7.275 | 7.275 | 7.097 | 7.100 | 212,682,208 | -0.35(-4.70%) |
Feb 20, 2007 | 7.352 | 7.468 | 7.342 | 7.450 | 99,995,920 | +0.06(+0.84%) |
Feb 16, 2007 | 7.351 | 7.394 | 7.339 | 7.389 | 59,356,404 | +0.02(+0.21%) |
Feb 15, 2007 | 7.380 | 7.425 | 7.354 | 7.373 | 72,737,352 | -0.03(-0.35%) |
Feb 14, 2007 | 7.358 | 7.427 | 7.320 | 7.399 | 47,888,976 | +0.04(+0.56%) |
Feb 13, 2007 | 7.295 | 7.389 | 7.266 | 7.358 | 48,479,192 | +0.08(+1.16%) |
Feb 12, 2007 | 7.337 | 7.342 | 7.266 | 7.273 | 47,262,008 | -0.02(-0.31%) |
Feb 09, 2007 | 7.368 | 7.383 | 7.273 | 7.295 | 46,363,872 | -0.04(-0.57%) |
Feb 08, 2007 | 7.342 | 7.394 | 7.309 | 7.337 | 54,575,592 | +0.03(+0.40%) |
Feb 07, 2007 | 7.256 | 7.375 | 7.256 | 7.307 | 56,767,740 | +0.05(+0.69%) |
Feb 06, 2007 | 7.389 | 7.389 | 7.216 | 7.257 | 98,821,408 | -0.14(-1.87%) |
Feb 05, 2007 | 7.264 | 7.428 | 7.257 | 7.396 | 57,956,140 | +0.13(+1.76%) |
Feb 02, 2007 | 7.335 | 7.375 | 7.245 | 7.268 | 66,496,656 | -0.05(-0.68%) |