Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.707 | 7.847 | 7.647 | 7.709 | 80,432,688 | +0.00(+0.02%) |
Jun 28, 2007 | 7.766 | 7.833 | 7.679 | 7.707 | 65,752,912 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.825 | 7.697 | 7.807 | 66,254,944 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,928,632 | -0.05(-0.67%) |
Jun 25, 2007 | 7.792 | 7.869 | 7.733 | 7.764 | 80,904,336 | -0.04(-0.53%) |
Jun 22, 2007 | 7.861 | 7.913 | 7.787 | 7.806 | 132,851,520 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.880 | 7.757 | 7.861 | 86,614,800 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.780 | 7.781 | 80,435,040 | -0.15(-1.87%) |
Jun 19, 2007 | 7.913 | 7.959 | 7.866 | 7.930 | 70,308,592 | +0.00(+0.02%) |
Jun 18, 2007 | 7.885 | 7.939 | 7.869 | 7.928 | 69,941,040 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,272,192 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.930 | 7.830 | 7.890 | 65,524,652 | +0.03(+0.37%) |
Jun 13, 2007 | 7.804 | 7.861 | 7.742 | 7.861 | 92,930,584 | +0.08(+0.98%) |
Jun 12, 2007 | 7.875 | 7.932 | 7.780 | 7.785 | 98,053,712 | -0.14(-1.81%) |
Jun 11, 2007 | 7.913 | 7.997 | 7.854 | 7.928 | 73,814,984 | +0.02(+0.24%) |
Jun 08, 2007 | 7.830 | 7.913 | 7.781 | 7.909 | 78,560,184 | +0.06(+0.81%) |
Jun 07, 2007 | 7.904 | 7.978 | 7.837 | 7.845 | 101,835,768 | -0.11(-1.35%) |
Jun 06, 2007 | 7.863 | 7.980 | 7.866 | 7.952 | 90,655,240 | +0.02(+0.24%) |
Jun 05, 2007 | 7.901 | 7.959 | 7.864 | 7.933 | 81,102,656 | -0.01(-0.13%) |
Jun 04, 2007 | 7.906 | 7.947 | 7.821 | 7.944 | 65,287,064 | +0.03(+0.37%) |
Jun 01, 2007 | 7.906 | 7.947 | 7.895 | 7.914 | 90,124,680 | +0.02(+0.22%) |
May 31, 2007 | 7.880 | 7.923 | 7.863 | 7.897 | 87,973,984 | +0.01(+0.09%) |
May 30, 2007 | 7.792 | 7.895 | 7.800 | 7.890 | 65,222,664 | +0.02(+0.24%) |
May 29, 2007 | 7.863 | 7.923 | 7.814 | 7.871 | 82,309,144 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.925 | 7.830 | 7.882 | 93,964,416 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.925 | 7.818 | 7.844 | 111,198,792 | -0.04(-0.50%) |
May 23, 2007 | 7.925 | 7.966 | 7.875 | 7.883 | 113,646,616 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.906 | 7.774 | 7.875 | 86,624,528 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,501,840 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.628 | 7.702 | 103,034,920 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.880 | 7.673 | 7.752 | 133,630,976 | -0.06(-0.75%) |
May 16, 2007 | 7.818 | 7.814 | 7.655 | 7.811 | 108,223,392 | +0.08(+1.03%) |
May 15, 2007 | 7.742 | 7.835 | 7.717 | 7.731 | 68,916,752 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.742 | 7.778 | 54,500,264 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.823 | 7.688 | 7.816 | 58,573,776 | +0.10(+1.28%) |
May 10, 2007 | 7.740 | 7.747 | 7.667 | 7.717 | 79,553,864 | -0.04(-0.58%) |
May 09, 2007 | 7.740 | 7.811 | 7.688 | 7.762 | 95,679,976 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.797 | 7.598 | 7.776 | 230,452,048 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.533 | 7.567 | 58,768,512 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.448 | 7.565 | 95,250,624 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.391 | 7.400 | 54,643,548 | -0.02(-0.23%) |
May 02, 2007 | 7.391 | 7.444 | 7.391 | 7.417 | 61,144,576 | +0.00(+0.02%) |
May 01, 2007 | 7.280 | 7.429 | 7.280 | 7.415 | 98,751,752 | +0.13(+1.85%) |
Apr 30, 2007 | 7.280 | 7.358 | 7.273 | 7.280 | 61,520,024 | -0.03(-0.35%) |
Apr 27, 2007 | 7.256 | 7.322 | 7.248 | 7.306 | 57,629,476 | +0.04(+0.59%) |
Apr 26, 2007 | 7.196 | 7.299 | 7.177 | 7.263 | 82,951,056 | +0.03(+0.41%) |
Apr 25, 2007 | 7.222 | 7.254 | 7.196 | 7.234 | 59,900,320 | +0.04(+0.53%) |
Apr 24, 2007 | 7.194 | 7.256 | 7.109 | 7.196 | 72,327,024 | +0.04(+0.58%) |
Apr 23, 2007 | 7.118 | 7.204 | 7.083 | 7.154 | 61,924,576 | +0.01(+0.10%) |
Apr 20, 2007 | 7.161 | 7.189 | 7.101 | 7.147 | 67,117,224 | +0.04(+0.53%) |
Apr 19, 2007 | 7.080 | 7.178 | 7.070 | 7.109 | 69,027,328 | +0.03(+0.41%) |
Apr 18, 2007 | 7.083 | 7.104 | 6.990 | 7.080 | 71,820,560 | -0.04(-0.56%) |
Apr 17, 2007 | 7.097 | 7.120 | 7.032 | 7.120 | 71,169,272 | +0.00(+0.05%) |
Apr 16, 2007 | 7.114 | 7.128 | 7.047 | 7.116 | 60,134,612 | +0.00(+0.02%) |
Apr 13, 2007 | 7.104 | 7.151 | 7.037 | 7.114 | 60,671,684 | +0.01(+0.15%) |
Apr 12, 2007 | 7.018 | 7.120 | 6.987 | 7.104 | 58,656,292 | +0.07(+0.96%) |
Apr 11, 2007 | 7.049 | 7.064 | 6.966 | 7.037 | 60,781,960 | +0.00(+0.02%) |
Apr 10, 2007 | 7.151 | 7.235 | 6.971 | 7.035 | 88,312,968 | -0.11(-1.50%) |
Apr 09, 2007 | 7.206 | 7.216 | 7.132 | 7.142 | 48,968,636 | -0.08(-1.10%) |
Apr 05, 2007 | 7.101 | 7.235 | 7.052 | 7.222 | 86,514,320 | +0.12(+1.70%) |
Apr 04, 2007 | 7.083 | 7.104 | 7.040 | 7.101 | 72,151,952 | +0.04(+0.51%) |
Apr 03, 2007 | 6.971 | 7.082 | 6.969 | 7.064 | 69,098,448 | +0.10(+1.44%) |