Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.05 | 10.14 | 9.836 | 10.11 | 3,828,100 | +0.05(+0.54%) |
Feb 27, 2007 | 9.461 | 10.17 | 9.321 | 10.05 | 7,744,852 | -0.19(-1.82%) |
Feb 26, 2007 | 10.51 | 10.55 | 10.21 | 10.24 | 2,822,406 | -0.32(-3.05%) |
Feb 23, 2007 | 10.45 | 10.58 | 10.32 | 10.56 | 2,252,535 | +0.08(+0.79%) |
Feb 22, 2007 | 10.51 | 10.54 | 10.38 | 10.48 | 2,305,725 | -0.05(-0.47%) |
Feb 21, 2007 | 10.58 | 10.69 | 10.50 | 10.53 | 4,104,530 | -0.17(-1.54%) |
Feb 20, 2007 | 10.42 | 10.76 | 10.38 | 10.69 | 3,710,840 | +0.16(+1.56%) |
Feb 16, 2007 | 10.38 | 10.55 | 10.33 | 10.53 | 3,258,318 | +0.15(+1.47%) |
Feb 15, 2007 | 9.990 | 10.49 | 9.989 | 10.38 | 10,765,425 | +1.12(+12.13%) |
Feb 14, 2007 | 9.414 | 9.414 | 9.219 | 9.254 | 3,476,036 | -0.04(-0.48%) |
Feb 13, 2007 | 9.242 | 9.409 | 9.219 | 9.299 | 3,426,839 | +0.12(+1.26%) |
Feb 12, 2007 | 9.058 | 9.254 | 8.924 | 9.183 | 3,757,397 | +0.13(+1.45%) |
Feb 09, 2007 | 9.109 | 9.257 | 8.979 | 9.052 | 2,827,556 | -0.05(-0.57%) |
Feb 08, 2007 | 9.023 | 9.104 | 8.909 | 9.104 | 2,183,226 | +0.03(+0.29%) |
Feb 07, 2007 | 9.113 | 9.118 | 8.982 | 9.078 | 1,296,718 | -0.01(-0.16%) |
Feb 06, 2007 | 9.016 | 9.126 | 8.962 | 9.093 | 2,510,831 | +0.08(+0.92%) |
Feb 05, 2007 | 8.977 | 9.078 | 8.845 | 9.010 | 1,778,253 | +0.01(+0.08%) |
Feb 02, 2007 | 9.171 | 9.171 | 8.951 | 9.002 | 1,642,053 | -0.16(-1.79%) |
Feb 01, 2007 | 9.010 | 9.172 | 8.971 | 9.166 | 2,513,249 | +0.22(+2.44%) |
Jan 31, 2007 | 8.723 | 8.970 | 8.686 | 8.948 | 2,489,071 | +0.23(+2.62%) |
Jan 30, 2007 | 8.934 | 8.977 | 8.698 | 8.719 | 2,011,969 | -0.15(-1.73%) |
Jan 29, 2007 | 8.929 | 8.964 | 8.792 | 8.873 | 2,168,719 | -0.08(-0.89%) |
Jan 26, 2007 | 8.859 | 8.981 | 8.760 | 8.953 | 2,250,520 | +0.07(+0.81%) |
Jan 25, 2007 | 9.120 | 9.125 | 8.853 | 8.881 | 3,313,120 | -0.25(-2.69%) |
Jan 24, 2007 | 9.046 | 9.157 | 8.955 | 9.126 | 2,560,395 | +0.09(+0.99%) |
Jan 23, 2007 | 9.077 | 9.105 | 8.897 | 9.037 | 2,151,795 | +0.05(+0.51%) |
Jan 22, 2007 | 9.067 | 9.089 | 8.823 | 8.991 | 4,387,003 | -0.09(-0.94%) |
Jan 19, 2007 | 9.182 | 9.197 | 8.953 | 9.077 | 4,905,207 | -0.21(-2.27%) |
Jan 18, 2007 | 9.582 | 9.784 | 9.213 | 9.288 | 11,090,210 | +0.04(+0.48%) |
Jan 17, 2007 | 9.207 | 9.284 | 9.078 | 9.243 | 3,166,040 | +0.02(+0.19%) |
Jan 16, 2007 | 8.903 | 9.283 | 8.893 | 9.226 | 6,943,369 | +0.36(+4.12%) |
Jan 12, 2007 | 8.711 | 8.909 | 8.701 | 8.861 | 2,378,258 | +0.11(+1.20%) |
Jan 11, 2007 | 8.500 | 8.841 | 8.460 | 8.755 | 3,503,316 | +0.26(+3.01%) |
Jan 10, 2007 | 8.551 | 8.572 | 8.417 | 8.500 | 2,174,361 | -0.08(-0.95%) |
Jan 09, 2007 | 8.407 | 8.641 | 8.403 | 8.582 | 2,892,835 | +0.23(+2.79%) |
Jan 08, 2007 | 8.189 | 8.374 | 8.047 | 8.348 | 3,170,473 | +0.18(+2.20%) |
Jan 05, 2007 | 8.289 | 8.352 | 8.137 | 8.168 | 3,512,987 | -0.20(-2.37%) |
Jan 04, 2007 | 8.062 | 8.431 | 7.945 | 8.367 | 4,726,697 | +0.34(+4.22%) |
Jan 03, 2007 | 7.904 | 8.177 | 7.899 | 8.028 | 4,304,397 | +0.16(+2.00%) |
Dec 29, 2006 | 7.944 | 7.982 | 7.864 | 7.871 | 1,492,959 | -0.07(-0.92%) |
Dec 28, 2006 | 8.022 | 8.057 | 7.904 | 7.944 | 2,135,274 | -0.12(-1.51%) |
Dec 27, 2006 | 7.569 | 8.089 | 7.562 | 8.065 | 4,378,138 | +0.64(+8.59%) |
Dec 26, 2006 | 7.563 | 7.563 | 7.356 | 7.428 | 2,219,492 | -0.14(-1.87%) |
Dec 22, 2006 | 7.650 | 7.662 | 7.560 | 7.569 | 1,078,718 | -0.09(-1.17%) |
Dec 21, 2006 | 7.650 | 7.684 | 7.588 | 7.658 | 2,405,659 | +0.01(+0.11%) |
Dec 20, 2006 | 7.537 | 7.651 | 7.507 | 7.650 | 1,663,007 | +0.11(+1.46%) |
Dec 19, 2006 | 7.464 | 7.561 | 7.321 | 7.539 | 2,126,006 | +0.08(+1.01%) |
Dec 18, 2006 | 7.697 | 7.717 | 7.452 | 7.464 | 2,755,426 | -0.14(-1.88%) |
Dec 15, 2006 | 7.775 | 7.795 | 7.586 | 7.606 | 2,912,177 | -0.17(-2.17%) |
Dec 14, 2006 | 7.675 | 7.786 | 7.631 | 7.775 | 1,238,692 | +0.08(+1.08%) |
Dec 13, 2006 | 7.832 | 7.934 | 7.651 | 7.692 | 1,971,270 | -0.12(-1.51%) |
Dec 12, 2006 | 7.817 | 7.827 | 7.724 | 7.810 | 1,783,895 | -0.04(-0.47%) |
Dec 11, 2006 | 7.768 | 7.876 | 7.717 | 7.847 | 1,206,053 | -0.00(-0.02%) |
Dec 08, 2006 | 7.849 | 7.928 | 7.799 | 7.848 | 1,625,129 | -0.01(-0.17%) |
Dec 07, 2006 | 8.014 | 8.060 | 7.842 | 7.862 | 2,727,622 | -0.15(-1.90%) |
Dec 06, 2006 | 8.041 | 8.144 | 7.944 | 8.014 | 2,568,857 | -0.02(-0.23%) |
Dec 05, 2006 | 7.854 | 8.057 | 7.755 | 8.033 | 3,568,596 | +0.19(+2.45%) |
Dec 04, 2006 | 7.846 | 7.869 | 7.764 | 7.841 | 1,852,800 | -0.00(-0.06%) |