Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.928 | 9.928 | 9.850 | 9.895 | 40,710 | +0.00(+0.00%) |
Feb 27, 2007 | 10.07 | 10.07 | 9.872 | 9.895 | 69,510 | -0.17(-1.68%) |
Feb 26, 2007 | 10.04 | 10.07 | 10.04 | 10.06 | 33,955 | +0.01(+0.11%) |
Feb 23, 2007 | 10.00 | 10.05 | 9.996 | 10.05 | 21,688 | +0.02(+0.22%) |
Feb 22, 2007 | 10.04 | 10.06 | 9.996 | 10.03 | 45,688 | -0.03(-0.34%) |
Feb 21, 2007 | 10.05 | 10.07 | 9.990 | 10.06 | 40,710 | +0.01(+0.11%) |
Feb 20, 2007 | 10.02 | 10.07 | 9.996 | 10.05 | 67,910 | -0.01(-0.06%) |
Feb 16, 2007 | 10.06 | 10.07 | 10.04 | 10.06 | 18,310 | +0.01(+0.06%) |
Feb 15, 2007 | 10.07 | 10.07 | 10.01 | 10.05 | 55,465 | -0.02(-0.22%) |
Feb 14, 2007 | 10.06 | 10.07 | 10.01 | 10.07 | 25,032 | -0.04(-0.44%) |
Feb 13, 2007 | 10.10 | 10.12 | 10.07 | 10.12 | 93,509 | +0.01(+0.11%) |
Feb 12, 2007 | 10.09 | 10.11 | 10.04 | 10.11 | 39,643 | +0.02(+0.22%) |
Feb 09, 2007 | 10.04 | 10.09 | 10.04 | 10.09 | 34,132 | +0.03(+0.28%) |
Feb 08, 2007 | 10.04 | 10.07 | 10.04 | 10.06 | 11,733 | -0.01(-0.06%) |
Feb 07, 2007 | 10.08 | 10.10 | 10.05 | 10.06 | 62,576 | +0.00(+0.00%) |
Feb 06, 2007 | 10.10 | 10.10 | 10.03 | 10.06 | 14,933 | -0.04(-0.45%) |
Feb 05, 2007 | 10.07 | 10.11 | 10.06 | 10.11 | 33,421 | +0.02(+0.22%) |
Feb 02, 2007 | 10.10 | 10.10 | 10.03 | 10.09 | 20,621 | +0.02(+0.17%) |
Feb 01, 2007 | 10.04 | 10.09 | 10.03 | 10.07 | 20,088 | +0.01(+0.11%) |
Jan 31, 2007 | 10.00 | 10.06 | 9.979 | 10.06 | 35,910 | +0.04(+0.45%) |
Jan 30, 2007 | 10.01 | 10.04 | 9.985 | 10.01 | 55,288 | +0.02(+0.22%) |
Jan 29, 2007 | 9.968 | 10.00 | 9.956 | 9.990 | 22,755 | +0.02(+0.23%) |
Jan 26, 2007 | 9.923 | 9.985 | 9.923 | 9.968 | 45,510 | +0.01(+0.06%) |
Jan 25, 2007 | 9.979 | 9.979 | 9.906 | 9.962 | 41,243 | -0.02(-0.17%) |
Jan 24, 2007 | 9.940 | 10.00 | 9.934 | 9.979 | 77,510 | +0.02(+0.23%) |
Jan 23, 2007 | 9.934 | 9.985 | 9.900 | 9.956 | 57,065 | -0.01(-0.06%) |
Jan 22, 2007 | 9.945 | 10.02 | 9.900 | 9.962 | 123,553 | -0.03(-0.28%) |
Jan 19, 2007 | 9.985 | 9.990 | 9.906 | 9.990 | 46,399 | +0.01(+0.11%) |
Jan 18, 2007 | 9.962 | 9.990 | 9.928 | 9.979 | 24,888 | +0.01(+0.06%) |
Jan 17, 2007 | 9.923 | 10.00 | 9.911 | 9.973 | 41,066 | -0.03(-0.28%) |
Jan 16, 2007 | 9.985 | 10.00 | 9.968 | 10.00 | 25,599 | +0.06(+0.57%) |
Jan 12, 2007 | 9.968 | 9.979 | 9.923 | 9.945 | 118,042 | +0.01(+0.06%) |
Jan 11, 2007 | 9.951 | 9.973 | 9.934 | 9.940 | 32,710 | -0.01(-0.11%) |
Jan 10, 2007 | 9.968 | 9.968 | 9.934 | 9.951 | 38,221 | -0.01(-0.06%) |
Jan 09, 2007 | 9.968 | 9.968 | 9.934 | 9.956 | 55,999 | +0.00(+0.00%) |
Jan 08, 2007 | 9.962 | 9.979 | 9.945 | 9.956 | 36,088 | -0.01(-0.06%) |
Jan 05, 2007 | 9.956 | 9.962 | 9.917 | 9.962 | 14,399 | -0.01(-0.06%) |
Jan 04, 2007 | 9.968 | 9.985 | 9.928 | 9.968 | 39,999 | +0.00(+0.00%) |
Jan 03, 2007 | 9.945 | 9.968 | 9.923 | 9.968 | 30,044 | +0.02(+0.23%) |
Dec 29, 2006 | 10.01 | 10.01 | 9.934 | 9.945 | 63,999 | -0.04(-0.39%) |
Dec 28, 2006 | 9.962 | 10.13 | 9.945 | 9.985 | 124,620 | +0.03(+0.28%) |
Dec 27, 2006 | 9.945 | 9.973 | 9.923 | 9.956 | 44,443 | +0.01(+0.11%) |
Dec 26, 2006 | 9.911 | 9.973 | 9.900 | 9.945 | 38,399 | +0.00(+0.00%) |
Dec 22, 2006 | 9.900 | 9.968 | 9.872 | 9.945 | 31,821 | +0.06(+0.57%) |
Dec 21, 2006 | 9.866 | 9.889 | 9.855 | 9.889 | 62,754 | +0.01(+0.11%) |
Dec 20, 2006 | 9.872 | 9.900 | 9.816 | 9.878 | 84,443 | -0.17(-1.68%) |
Dec 19, 2006 | 10.01 | 10.05 | 9.985 | 10.05 | 73,776 | +0.03(+0.34%) |
Dec 18, 2006 | 9.979 | 10.02 | 9.973 | 10.01 | 77,154 | +0.03(+0.34%) |
Dec 15, 2006 | 9.996 | 10.01 | 9.956 | 9.979 | 44,088 | -0.01(-0.11%) |
Dec 14, 2006 | 9.962 | 10.01 | 9.956 | 9.990 | 360,706 | +0.01(+0.11%) |
Dec 13, 2006 | 9.956 | 10.01 | 9.911 | 9.979 | 388,261 | +0.02(+0.17%) |
Dec 12, 2006 | 9.990 | 10.01 | 9.911 | 9.962 | 51,732 | -0.03(-0.28%) |
Dec 11, 2006 | 10.03 | 10.03 | 9.934 | 9.990 | 24,177 | -0.02(-0.17%) |
Dec 08, 2006 | 10.02 | 10.02 | 9.996 | 10.01 | 61,688 | +0.01(+0.06%) |
Dec 07, 2006 | 10.03 | 10.03 | 9.990 | 10.00 | 42,843 | +0.02(+0.17%) |
Dec 06, 2006 | 10.01 | 10.04 | 9.985 | 9.985 | 130,131 | +0.01(+0.11%) |
Dec 05, 2006 | 9.979 | 10.01 | 9.911 | 9.973 | 47,643 | +0.01(+0.06%) |
Dec 04, 2006 | 9.968 | 9.973 | 9.934 | 9.968 | 49,065 | +0.02(+0.17%) |