Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.819 | 7.862 | 7.802 | 7.836 | 88,659,240 | +0.01(+0.09%) |
May 30, 2007 | 7.731 | 7.834 | 7.740 | 7.829 | 65,730,704 | +0.02(+0.24%) |
May 29, 2007 | 7.802 | 7.862 | 7.754 | 7.810 | 82,950,272 | -0.01(-0.13%) |
May 25, 2007 | 7.816 | 7.864 | 7.769 | 7.821 | 94,696,336 | +0.04(+0.48%) |
May 24, 2007 | 7.827 | 7.864 | 7.757 | 7.783 | 112,064,952 | -0.04(-0.50%) |
May 23, 2007 | 7.864 | 7.905 | 7.814 | 7.822 | 114,531,848 | +0.01(+0.11%) |
May 22, 2007 | 7.792 | 7.845 | 7.714 | 7.814 | 87,299,272 | +0.06(+0.80%) |
May 21, 2007 | 7.634 | 7.803 | 7.603 | 7.752 | 112,370,360 | +0.11(+1.44%) |
May 18, 2007 | 7.690 | 7.721 | 7.569 | 7.642 | 103,837,488 | -0.05(-0.65%) |
May 17, 2007 | 7.816 | 7.819 | 7.613 | 7.692 | 134,671,872 | -0.06(-0.75%) |
May 16, 2007 | 7.757 | 7.754 | 7.596 | 7.750 | 109,066,384 | +0.08(+1.03%) |
May 15, 2007 | 7.682 | 7.774 | 7.658 | 7.671 | 69,453,560 | -0.05(-0.60%) |
May 14, 2007 | 7.766 | 7.766 | 7.682 | 7.718 | 54,924,784 | -0.04(-0.49%) |
May 11, 2007 | 7.660 | 7.762 | 7.629 | 7.755 | 59,030,024 | +0.10(+1.28%) |
May 10, 2007 | 7.680 | 7.687 | 7.608 | 7.658 | 80,173,536 | -0.04(-0.58%) |
May 09, 2007 | 7.680 | 7.750 | 7.629 | 7.702 | 96,425,256 | -0.01(-0.18%) |
May 08, 2007 | 7.685 | 7.737 | 7.540 | 7.716 | 232,247,104 | +0.21(+2.76%) |
May 07, 2007 | 7.507 | 7.534 | 7.474 | 7.509 | 59,226,280 | +0.00(+0.02%) |
May 04, 2007 | 7.444 | 7.519 | 7.390 | 7.507 | 95,992,560 | +0.16(+2.24%) |
May 03, 2007 | 7.370 | 7.406 | 7.334 | 7.342 | 55,069,180 | -0.02(-0.23%) |
May 02, 2007 | 7.334 | 7.387 | 7.334 | 7.359 | 61,620,852 | +0.00(+0.02%) |
May 01, 2007 | 7.224 | 7.372 | 7.224 | 7.358 | 99,520,960 | +0.13(+1.85%) |
Apr 30, 2007 | 7.224 | 7.301 | 7.217 | 7.224 | 61,999,220 | -0.03(-0.35%) |
Apr 27, 2007 | 7.200 | 7.265 | 7.191 | 7.250 | 58,078,372 | +0.04(+0.59%) |
Apr 26, 2007 | 7.140 | 7.243 | 7.121 | 7.207 | 83,597,192 | +0.03(+0.41%) |
Apr 25, 2007 | 7.166 | 7.198 | 7.140 | 7.178 | 60,366,900 | +0.04(+0.53%) |
Apr 24, 2007 | 7.138 | 7.200 | 7.054 | 7.140 | 72,890,400 | +0.04(+0.58%) |
Apr 23, 2007 | 7.063 | 7.149 | 7.029 | 7.099 | 62,406,928 | +0.01(+0.10%) |
Apr 20, 2007 | 7.106 | 7.133 | 7.046 | 7.092 | 67,640,024 | +0.04(+0.53%) |
Apr 19, 2007 | 7.025 | 7.123 | 7.015 | 7.054 | 69,565,000 | +0.03(+0.41%) |
Apr 18, 2007 | 7.029 | 7.049 | 6.936 | 7.025 | 72,379,992 | -0.04(-0.56%) |
Apr 17, 2007 | 7.042 | 7.065 | 6.977 | 7.065 | 71,723,632 | +0.00(+0.05%) |
Apr 16, 2007 | 7.059 | 7.073 | 6.993 | 7.061 | 60,603,020 | +0.00(+0.02%) |
Apr 13, 2007 | 7.049 | 7.096 | 6.982 | 7.059 | 61,144,272 | +0.01(+0.15%) |
Apr 12, 2007 | 6.963 | 7.065 | 6.933 | 7.049 | 59,113,184 | +0.07(+0.96%) |
Apr 11, 2007 | 6.994 | 7.010 | 6.912 | 6.982 | 61,255,408 | +0.00(+0.02%) |
Apr 10, 2007 | 7.096 | 7.179 | 6.917 | 6.981 | 89,000,864 | -0.11(-1.50%) |
Apr 09, 2007 | 7.150 | 7.161 | 7.077 | 7.087 | 49,350,068 | -0.08(-1.10%) |
Apr 05, 2007 | 7.046 | 7.179 | 6.998 | 7.166 | 87,188,208 | +0.12(+1.70%) |
Apr 04, 2007 | 7.029 | 7.049 | 6.986 | 7.046 | 72,713,960 | +0.04(+0.51%) |
Apr 03, 2007 | 6.917 | 7.027 | 6.915 | 7.010 | 69,636,680 | +0.10(+1.44%) |
Apr 02, 2007 | 6.921 | 6.929 | 6.866 | 6.910 | 66,375,544 | +0.03(+0.42%) |
Mar 30, 2007 | 6.874 | 6.921 | 6.770 | 6.881 | 82,749,216 | +0.02(+0.35%) |
Mar 29, 2007 | 6.849 | 6.881 | 6.799 | 6.857 | 64,827,380 | +0.04(+0.53%) |
Mar 28, 2007 | 6.857 | 6.888 | 6.777 | 6.821 | 73,050,144 | -0.08(-1.09%) |
Mar 27, 2007 | 6.891 | 6.921 | 6.874 | 6.897 | 69,421,848 | -0.04(-0.52%) |
Mar 26, 2007 | 6.933 | 6.951 | 6.857 | 6.933 | 61,170,964 | +0.00(+0.02%) |
Mar 23, 2007 | 6.902 | 6.960 | 6.866 | 6.931 | 81,429,992 | -0.00(-0.05%) |
Mar 22, 2007 | 6.943 | 6.951 | 6.835 | 6.934 | 77,516,336 | +0.04(+0.65%) |
Mar 21, 2007 | 6.811 | 6.936 | 6.783 | 6.890 | 90,909,896 | +0.10(+1.46%) |
Mar 20, 2007 | 6.869 | 6.900 | 6.782 | 6.790 | 128,520,536 | -0.10(-1.49%) |
Mar 19, 2007 | 6.857 | 6.912 | 6.843 | 6.893 | 64,583,724 | +0.05(+0.75%) |
Mar 16, 2007 | 6.891 | 6.909 | 6.831 | 6.842 | 140,584,336 | +0.04(+0.53%) |
Mar 15, 2007 | 6.802 | 6.833 | 6.765 | 6.806 | 74,488,048 | -0.02(-0.23%) |
Mar 14, 2007 | 6.806 | 6.854 | 6.734 | 6.821 | 102,567,072 | +0.04(+0.61%) |
Mar 13, 2007 | 6.921 | 6.921 | 6.763 | 6.780 | 81,394,064 | -0.14(-2.03%) |
Mar 12, 2007 | 6.883 | 6.939 | 6.840 | 6.921 | 65,643,048 | +0.04(+0.65%) |
Mar 09, 2007 | 6.929 | 6.946 | 6.775 | 6.876 | 101,562,040 | -0.03(-0.40%) |
Mar 08, 2007 | 6.943 | 6.946 | 6.883 | 6.903 | 78,354,344 | +0.02(+0.25%) |
Mar 07, 2007 | 6.777 | 6.926 | 6.771 | 6.886 | 124,557,992 | +0.13(+1.88%) |
Mar 06, 2007 | 6.703 | 6.825 | 6.689 | 6.759 | 108,423,144 | +0.12(+1.75%) |
Mar 05, 2007 | 6.595 | 6.761 | 6.540 | 6.643 | 104,983,264 | +0.01(+0.21%) |
Mar 02, 2007 | 6.674 | 6.720 | 6.609 | 6.629 | 85,999,440 | -0.04(-0.67%) |