Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.392 | 7.534 | 7.361 | 7.392 | 47,584,040 | +0.02(+0.24%) |
Apr 27, 2007 | 7.337 | 7.433 | 7.291 | 7.374 | 29,851,518 | +0.02(+0.21%) |
Apr 26, 2007 | 7.363 | 7.389 | 7.297 | 7.359 | 38,742,056 | -0.03(-0.42%) |
Apr 25, 2007 | 7.260 | 7.413 | 7.219 | 7.389 | 35,311,404 | +0.16(+2.21%) |
Apr 24, 2007 | 7.245 | 7.280 | 7.203 | 7.229 | 28,294,902 | +0.02(+0.21%) |
Apr 23, 2007 | 7.157 | 7.240 | 7.138 | 7.214 | 25,369,402 | +0.03(+0.40%) |
Apr 20, 2007 | 7.186 | 7.201 | 7.115 | 7.186 | 37,769,012 | +0.07(+1.02%) |
Apr 19, 2007 | 7.166 | 7.166 | 7.076 | 7.113 | 36,708,944 | -0.08(-1.07%) |
Apr 18, 2007 | 7.256 | 7.297 | 7.188 | 7.190 | 44,288,876 | -0.11(-1.53%) |
Apr 17, 2007 | 7.370 | 7.392 | 7.256 | 7.302 | 33,325,234 | -0.06(-0.86%) |
Apr 16, 2007 | 7.370 | 7.381 | 7.275 | 7.365 | 30,289,368 | -0.01(-0.18%) |
Apr 13, 2007 | 7.359 | 7.392 | 7.293 | 7.378 | 29,246,438 | +0.03(+0.36%) |
Apr 12, 2007 | 7.315 | 7.359 | 7.203 | 7.352 | 49,318,576 | +0.09(+1.21%) |
Apr 11, 2007 | 7.319 | 7.346 | 7.227 | 7.265 | 46,950,116 | -0.04(-0.48%) |
Apr 10, 2007 | 7.138 | 7.308 | 7.131 | 7.300 | 69,747,272 | +0.16(+2.27%) |
Apr 09, 2007 | 7.120 | 7.190 | 7.078 | 7.138 | 41,209,976 | +0.02(+0.25%) |
Apr 05, 2007 | 7.035 | 7.155 | 7.026 | 7.120 | 43,925,168 | +0.08(+1.09%) |
Apr 04, 2007 | 6.989 | 7.063 | 6.934 | 7.043 | 37,946,832 | +0.02(+0.28%) |
Apr 03, 2007 | 6.894 | 7.068 | 6.853 | 7.024 | 64,260,760 | +0.12(+1.68%) |
Apr 02, 2007 | 6.765 | 6.916 | 6.763 | 6.908 | 35,333,432 | +0.14(+2.14%) |
Mar 30, 2007 | 6.800 | 6.824 | 6.748 | 6.763 | 32,264,552 | -0.04(-0.58%) |
Mar 29, 2007 | 6.859 | 6.897 | 6.767 | 6.802 | 41,565,640 | +0.00(+0.00%) |
Mar 28, 2007 | 6.866 | 6.883 | 6.783 | 6.802 | 38,765,064 | -0.00(-0.06%) |
Mar 27, 2007 | 6.767 | 6.829 | 6.732 | 6.807 | 33,662,992 | +0.02(+0.23%) |
Mar 26, 2007 | 6.770 | 6.807 | 6.678 | 6.791 | 31,696,210 | +0.05(+0.81%) |
Mar 23, 2007 | 6.721 | 6.752 | 6.636 | 6.737 | 43,815,540 | +0.04(+0.59%) |
Mar 22, 2007 | 6.785 | 6.789 | 6.664 | 6.697 | 92,082,232 | -0.03(-0.49%) |
Mar 21, 2007 | 6.671 | 6.778 | 6.643 | 6.730 | 27,555,140 | +0.06(+0.95%) |
Mar 20, 2007 | 6.612 | 6.669 | 6.557 | 6.667 | 34,742,492 | +0.04(+0.56%) |
Mar 19, 2007 | 6.540 | 6.634 | 6.476 | 6.629 | 36,196,676 | +0.15(+2.37%) |
Mar 16, 2007 | 6.529 | 6.603 | 6.465 | 6.476 | 34,249,736 | -0.03(-0.44%) |
Mar 15, 2007 | 6.505 | 6.570 | 6.498 | 6.505 | 18,673,428 | -0.04(-0.54%) |
Mar 14, 2007 | 6.472 | 6.555 | 6.388 | 6.540 | 37,136,000 | +0.10(+1.56%) |
Mar 13, 2007 | 6.544 | 6.623 | 6.421 | 6.439 | 38,956,380 | -0.11(-1.61%) |
Mar 12, 2007 | 6.480 | 6.662 | 6.461 | 6.544 | 35,001,292 | -0.05(-0.83%) |
Mar 09, 2007 | 6.664 | 6.693 | 6.597 | 6.599 | 39,247,692 | -0.05(-0.82%) |
Mar 08, 2007 | 6.713 | 6.724 | 6.597 | 6.653 | 34,563,868 | +0.01(+0.20%) |
Mar 07, 2007 | 6.590 | 6.754 | 6.588 | 6.640 | 46,867,924 | +0.02(+0.30%) |
Mar 06, 2007 | 6.540 | 6.634 | 6.520 | 6.621 | 43,642,488 | +0.13(+2.06%) |
Mar 05, 2007 | 6.362 | 6.553 | 6.362 | 6.487 | 44,633,772 | -0.06(-0.90%) |
Mar 02, 2007 | 6.662 | 6.673 | 6.540 | 6.546 | 36,608,076 | -0.12(-1.74%) |
Mar 01, 2007 | 6.610 | 6.728 | 6.516 | 6.662 | 42,804,500 | -0.00(-0.07%) |
Feb 28, 2007 | 6.662 | 6.728 | 6.594 | 6.667 | 43,017,400 | +0.02(+0.23%) |
Feb 27, 2007 | 6.697 | 6.837 | 6.570 | 6.651 | 66,073,980 | -0.19(-2.85%) |
Feb 26, 2007 | 6.713 | 6.892 | 6.691 | 6.846 | 78,353,544 | +0.17(+2.59%) |
Feb 23, 2007 | 6.588 | 6.708 | 6.581 | 6.673 | 78,364,792 | +0.19(+3.01%) |
Feb 22, 2007 | 6.439 | 6.496 | 6.367 | 6.478 | 32,566,234 | +0.05(+0.82%) |
Feb 21, 2007 | 6.417 | 6.443 | 6.343 | 6.426 | 29,056,332 | +0.01(+0.17%) |
Feb 20, 2007 | 6.417 | 6.417 | 6.343 | 6.415 | 35,727,288 | -0.09(-1.31%) |
Feb 16, 2007 | 6.413 | 6.522 | 6.395 | 6.500 | 31,330,668 | +0.08(+1.19%) |
Feb 15, 2007 | 6.476 | 6.476 | 6.356 | 6.424 | 27,737,210 | -0.06(-0.95%) |
Feb 14, 2007 | 6.500 | 6.559 | 6.438 | 6.485 | 26,192,012 | +0.01(+0.17%) |
Feb 13, 2007 | 6.356 | 6.485 | 6.351 | 6.474 | 24,918,938 | +0.10(+1.51%) |
Feb 12, 2007 | 6.434 | 6.465 | 6.345 | 6.378 | 26,560,308 | -0.11(-1.72%) |
Feb 09, 2007 | 6.465 | 6.516 | 6.433 | 6.489 | 32,820,560 | +0.04(+0.68%) |
Feb 08, 2007 | 6.353 | 6.487 | 6.353 | 6.445 | 35,957,872 | +0.06(+1.00%) |
Feb 07, 2007 | 6.413 | 6.463 | 6.325 | 6.382 | 30,127,064 | -0.02(-0.38%) |
Feb 06, 2007 | 6.526 | 6.526 | 6.369 | 6.406 | 32,695,452 | -0.08(-1.25%) |
Feb 05, 2007 | 6.553 | 6.566 | 6.463 | 6.487 | 29,119,800 | +0.04(+0.54%) |
Feb 02, 2007 | 6.511 | 6.522 | 6.397 | 6.452 | 29,524,350 | -0.04(-0.57%) |