Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.819 | 7.862 | 7.802 | 7.837 | 88,652,856 | +0.01(+0.09%) |
May 30, 2007 | 7.732 | 7.835 | 7.741 | 7.830 | 65,725,968 | +0.02(+0.24%) |
May 29, 2007 | 7.802 | 7.862 | 7.754 | 7.811 | 82,944,296 | -0.01(-0.13%) |
May 25, 2007 | 7.816 | 7.864 | 7.770 | 7.821 | 94,689,512 | +0.04(+0.48%) |
May 24, 2007 | 7.828 | 7.864 | 7.758 | 7.783 | 112,056,880 | -0.04(-0.50%) |
May 23, 2007 | 7.864 | 7.905 | 7.814 | 7.823 | 114,523,592 | +0.01(+0.11%) |
May 22, 2007 | 7.792 | 7.845 | 7.715 | 7.814 | 87,292,976 | +0.06(+0.80%) |
May 21, 2007 | 7.634 | 7.804 | 7.603 | 7.753 | 112,362,264 | +0.11(+1.44%) |
May 18, 2007 | 7.691 | 7.722 | 7.569 | 7.643 | 103,830,008 | -0.05(-0.65%) |
May 17, 2007 | 7.816 | 7.819 | 7.614 | 7.693 | 134,662,176 | -0.06(-0.75%) |
May 16, 2007 | 7.758 | 7.754 | 7.597 | 7.751 | 109,058,520 | +0.08(+1.03%) |
May 15, 2007 | 7.682 | 7.775 | 7.658 | 7.672 | 69,448,560 | -0.05(-0.60%) |
May 14, 2007 | 7.766 | 7.766 | 7.682 | 7.718 | 54,920,828 | -0.04(-0.49%) |
May 11, 2007 | 7.660 | 7.763 | 7.629 | 7.756 | 59,025,772 | +0.10(+1.28%) |
May 10, 2007 | 7.681 | 7.687 | 7.609 | 7.658 | 80,167,760 | -0.04(-0.58%) |
May 09, 2007 | 7.681 | 7.751 | 7.629 | 7.703 | 96,418,312 | -0.01(-0.18%) |
May 08, 2007 | 7.686 | 7.737 | 7.540 | 7.717 | 232,230,368 | +0.21(+2.76%) |
May 07, 2007 | 7.507 | 7.535 | 7.475 | 7.509 | 59,222,012 | +0.00(+0.02%) |
May 04, 2007 | 7.444 | 7.519 | 7.391 | 7.507 | 95,985,640 | +0.16(+2.24%) |
May 03, 2007 | 7.370 | 7.406 | 7.334 | 7.343 | 55,065,212 | -0.02(-0.23%) |
May 02, 2007 | 7.334 | 7.387 | 7.334 | 7.360 | 61,616,412 | +0.00(+0.02%) |
May 01, 2007 | 7.225 | 7.372 | 7.225 | 7.358 | 99,513,784 | +0.13(+1.85%) |
Apr 30, 2007 | 7.225 | 7.302 | 7.218 | 7.225 | 61,994,756 | -0.03(-0.35%) |
Apr 27, 2007 | 7.201 | 7.266 | 7.192 | 7.250 | 58,074,188 | +0.04(+0.59%) |
Apr 26, 2007 | 7.141 | 7.243 | 7.122 | 7.207 | 83,591,168 | +0.03(+0.41%) |
Apr 25, 2007 | 7.166 | 7.199 | 7.141 | 7.178 | 60,362,552 | +0.04(+0.53%) |
Apr 24, 2007 | 7.139 | 7.201 | 7.055 | 7.141 | 72,885,152 | +0.04(+0.58%) |
Apr 23, 2007 | 7.063 | 7.149 | 7.029 | 7.099 | 62,402,428 | +0.01(+0.10%) |
Apr 20, 2007 | 7.106 | 7.134 | 7.046 | 7.093 | 67,635,152 | +0.04(+0.53%) |
Apr 19, 2007 | 7.026 | 7.123 | 7.015 | 7.055 | 69,559,992 | +0.03(+0.41%) |
Apr 18, 2007 | 7.029 | 7.050 | 6.937 | 7.026 | 72,374,776 | -0.04(-0.56%) |
Apr 17, 2007 | 7.043 | 7.065 | 6.978 | 7.065 | 71,718,464 | +0.00(+0.05%) |
Apr 16, 2007 | 7.060 | 7.074 | 6.993 | 7.062 | 60,598,652 | +0.00(+0.02%) |
Apr 13, 2007 | 7.050 | 7.096 | 6.983 | 7.060 | 61,139,868 | +0.01(+0.15%) |
Apr 12, 2007 | 6.964 | 7.065 | 6.933 | 7.050 | 59,108,924 | +0.07(+0.96%) |
Apr 11, 2007 | 6.995 | 7.010 | 6.913 | 6.983 | 61,250,996 | +0.00(+0.02%) |
Apr 10, 2007 | 7.096 | 7.180 | 6.918 | 6.981 | 88,994,456 | -0.11(-1.50%) |
Apr 09, 2007 | 7.151 | 7.161 | 7.077 | 7.087 | 49,346,512 | -0.08(-1.10%) |
Apr 05, 2007 | 7.046 | 7.180 | 6.998 | 7.166 | 87,181,928 | +0.12(+1.70%) |
Apr 04, 2007 | 7.029 | 7.050 | 6.986 | 7.046 | 72,708,720 | +0.04(+0.51%) |
Apr 03, 2007 | 6.918 | 7.027 | 6.916 | 7.010 | 69,631,664 | +0.10(+1.44%) |
Apr 02, 2007 | 6.921 | 6.930 | 6.866 | 6.911 | 66,370,764 | +0.03(+0.42%) |
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%) |