Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.879 | 7.922 | 7.862 | 7.897 | 87,980,328 | +0.01(+0.09%) |
May 30, 2007 | 7.791 | 7.895 | 7.800 | 7.890 | 65,227,368 | +0.02(+0.24%) |
May 29, 2007 | 7.862 | 7.922 | 7.814 | 7.871 | 82,315,080 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.924 | 7.829 | 7.881 | 93,971,192 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.924 | 7.817 | 7.843 | 111,206,808 | -0.04(-0.50%) |
May 23, 2007 | 7.924 | 7.966 | 7.874 | 7.883 | 113,654,816 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.905 | 7.774 | 7.874 | 86,630,768 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,509,880 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.627 | 7.701 | 103,042,352 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.879 | 7.672 | 7.751 | 133,640,616 | -0.06(-0.75%) |
May 16, 2007 | 7.817 | 7.814 | 7.655 | 7.810 | 108,231,200 | +0.08(+1.03%) |
May 15, 2007 | 7.741 | 7.834 | 7.717 | 7.731 | 68,921,720 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.741 | 7.777 | 54,504,196 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.822 | 7.688 | 7.815 | 58,578,000 | +0.10(+1.28%) |
May 10, 2007 | 7.739 | 7.746 | 7.667 | 7.717 | 79,559,600 | -0.04(-0.58%) |
May 09, 2007 | 7.739 | 7.810 | 7.688 | 7.762 | 95,686,880 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.796 | 7.598 | 7.776 | 230,468,656 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.532 | 7.567 | 58,772,752 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.447 | 7.565 | 95,257,488 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.390 | 7.399 | 54,647,488 | -0.02(-0.23%) |
May 02, 2007 | 7.390 | 7.444 | 7.390 | 7.416 | 61,148,988 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.428 | 7.280 | 7.415 | 98,758,872 | +0.13(+1.85%) |
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%) |