Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2007 | 7.359 | 7.449 | 7.295 | 7.318 | 95,062,864 | -0.16(-2.13%) |
Jan 31, 2007 | 7.428 | 7.508 | 7.402 | 7.477 | 62,695,852 | +0.03(+0.39%) |
Jan 30, 2007 | 7.342 | 7.466 | 7.314 | 7.447 | 78,807,872 | +0.12(+1.63%) |
Jan 29, 2007 | 7.238 | 7.409 | 7.218 | 7.328 | 90,485,808 | +0.13(+1.75%) |
Jan 26, 2007 | 7.212 | 7.273 | 7.145 | 7.202 | 56,238,660 | -0.00(-0.05%) |
Jan 25, 2007 | 7.285 | 7.359 | 7.193 | 7.206 | 77,578,952 | -0.12(-1.60%) |
Jan 24, 2007 | 7.302 | 7.390 | 7.299 | 7.323 | 55,069,940 | +0.01(+0.19%) |
Jan 23, 2007 | 7.254 | 7.364 | 7.221 | 7.309 | 63,085,428 | +0.05(+0.69%) |
Jan 22, 2007 | 7.264 | 7.287 | 7.155 | 7.259 | 65,718,088 | +0.00(+0.05%) |
Jan 19, 2007 | 7.314 | 7.335 | 7.166 | 7.256 | 83,087,968 | -0.06(-0.80%) |
Jan 18, 2007 | 7.377 | 7.377 | 7.228 | 7.314 | 87,811,472 | -0.03(-0.35%) |
Jan 17, 2007 | 7.425 | 7.461 | 7.307 | 7.340 | 72,047,928 | -0.12(-1.64%) |
Jan 16, 2007 | 7.489 | 7.513 | 7.437 | 7.463 | 58,247,308 | -0.06(-0.76%) |
Jan 12, 2007 | 7.356 | 7.553 | 7.356 | 7.520 | 133,334,840 | +0.15(+2.09%) |
Jan 11, 2007 | 7.264 | 7.392 | 7.247 | 7.366 | 68,562,032 | +0.08(+1.04%) |
Jan 10, 2007 | 7.250 | 7.304 | 7.245 | 7.290 | 51,020,808 | +0.00(+0.00%) |
Jan 09, 2007 | 7.269 | 7.323 | 7.237 | 7.290 | 68,697,488 | +0.04(+0.55%) |
Jan 08, 2007 | 7.299 | 7.307 | 7.245 | 7.250 | 66,533,700 | -0.04(-0.54%) |
Jan 05, 2007 | 7.193 | 7.302 | 7.166 | 7.290 | 100,850,896 | +0.09(+1.25%) |
Jan 04, 2007 | 7.152 | 7.225 | 7.126 | 7.200 | 69,215,568 | +0.01(+0.14%) |