Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 7.648 | 7.787 | 7.588 | 7.650 | 81,053,360 | +0.00(+0.02%) |
Jun 28, 2007 | 7.706 | 7.773 | 7.621 | 7.648 | 66,260,304 | -0.10(-1.28%) |
Jun 27, 2007 | 7.639 | 7.765 | 7.638 | 7.747 | 66,766,212 | +0.09(+1.23%) |
Jun 26, 2007 | 7.705 | 7.773 | 7.621 | 7.653 | 90,622,584 | -0.05(-0.67%) |
Jun 25, 2007 | 7.732 | 7.809 | 7.674 | 7.705 | 81,528,648 | -0.04(-0.53%) |
Jun 22, 2007 | 7.801 | 7.852 | 7.727 | 7.746 | 133,876,696 | -0.05(-0.70%) |
Jun 21, 2007 | 7.722 | 7.819 | 7.698 | 7.801 | 87,283,184 | +0.08(+1.02%) |
Jun 20, 2007 | 7.886 | 7.886 | 7.720 | 7.722 | 81,055,728 | -0.15(-1.87%) |
Jun 19, 2007 | 7.852 | 7.898 | 7.806 | 7.869 | 70,851,144 | +0.00(+0.02%) |
Jun 18, 2007 | 7.825 | 7.878 | 7.809 | 7.867 | 70,480,760 | +0.03(+0.39%) |
Jun 15, 2007 | 7.854 | 7.891 | 7.837 | 7.837 | 109,107,696 | +0.01(+0.09%) |
Jun 14, 2007 | 7.835 | 7.869 | 7.770 | 7.830 | 66,030,288 | +0.03(+0.37%) |
Jun 13, 2007 | 7.744 | 7.801 | 7.682 | 7.801 | 93,647,704 | +0.08(+0.98%) |
Jun 12, 2007 | 7.814 | 7.871 | 7.720 | 7.725 | 98,810,368 | -0.14(-1.81%) |
Jun 11, 2007 | 7.852 | 7.936 | 7.794 | 7.867 | 74,384,592 | +0.02(+0.24%) |
Jun 08, 2007 | 7.770 | 7.852 | 7.722 | 7.849 | 79,166,408 | +0.06(+0.81%) |
Jun 07, 2007 | 7.843 | 7.917 | 7.777 | 7.785 | 102,621,600 | -0.11(-1.35%) |
Jun 06, 2007 | 7.802 | 7.919 | 7.806 | 7.891 | 91,354,792 | +0.02(+0.24%) |
Jun 05, 2007 | 7.840 | 7.898 | 7.804 | 7.873 | 81,728,496 | -0.01(-0.13%) |
Jun 04, 2007 | 7.845 | 7.886 | 7.761 | 7.883 | 65,790,864 | +0.03(+0.37%) |
Jun 01, 2007 | 7.845 | 7.886 | 7.835 | 7.854 | 90,820,144 | +0.02(+0.22%) |
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%) |