Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.707 | 7.846 | 7.646 | 7.708 | 80,438,488 | +0.00(+0.02%) |
Jun 28, 2007 | 7.765 | 7.833 | 7.679 | 7.707 | 65,757,652 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.824 | 7.696 | 7.807 | 66,259,720 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,935,120 | -0.05(-0.67%) |
Jun 25, 2007 | 7.791 | 7.869 | 7.732 | 7.764 | 80,910,168 | -0.04(-0.53%) |
Jun 22, 2007 | 7.860 | 7.912 | 7.786 | 7.805 | 132,861,096 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.879 | 7.757 | 7.860 | 86,621,048 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.779 | 7.781 | 80,440,840 | -0.15(-1.87%) |
Jun 19, 2007 | 7.912 | 7.959 | 7.865 | 7.929 | 70,313,664 | +0.00(+0.02%) |
Jun 18, 2007 | 7.884 | 7.938 | 7.869 | 7.928 | 69,946,088 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,280,000 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.929 | 7.829 | 7.890 | 65,529,380 | +0.03(+0.37%) |
Jun 13, 2007 | 7.803 | 7.860 | 7.741 | 7.860 | 92,937,288 | +0.08(+0.98%) |
Jun 12, 2007 | 7.874 | 7.931 | 7.779 | 7.784 | 98,060,784 | -0.14(-1.81%) |
Jun 11, 2007 | 7.912 | 7.997 | 7.853 | 7.928 | 73,820,304 | +0.02(+0.24%) |
Jun 08, 2007 | 7.829 | 7.912 | 7.781 | 7.909 | 78,565,848 | +0.06(+0.81%) |
Jun 07, 2007 | 7.903 | 7.978 | 7.836 | 7.845 | 101,843,112 | -0.11(-1.35%) |
Jun 06, 2007 | 7.862 | 7.979 | 7.865 | 7.952 | 90,661,776 | +0.02(+0.24%) |
Jun 05, 2007 | 7.900 | 7.959 | 7.864 | 7.933 | 81,108,504 | -0.01(-0.13%) |
Jun 04, 2007 | 7.905 | 7.947 | 7.821 | 7.943 | 65,291,772 | +0.03(+0.37%) |
Jun 01, 2007 | 7.905 | 7.947 | 7.895 | 7.914 | 90,131,176 | +0.02(+0.22%) |
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%) |