Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.356 | 9.360 | 9.184 | 9.193 | 382,847 | -0.18(-1.92%) |
Feb 27, 2007 | 9.405 | 9.487 | 9.356 | 9.374 | 352,158 | -0.09(-1.00%) |
Feb 26, 2007 | 9.518 | 9.518 | 9.383 | 9.469 | 221,400 | -0.01(-0.10%) |
Feb 23, 2007 | 9.541 | 9.563 | 9.414 | 9.478 | 208,669 | -0.04(-0.38%) |
Feb 22, 2007 | 9.401 | 9.527 | 9.383 | 9.514 | 599,442 | +0.11(+1.15%) |
Feb 21, 2007 | 9.392 | 9.419 | 9.320 | 9.405 | 425,025 | +0.02(+0.19%) |
Feb 20, 2007 | 9.270 | 9.428 | 9.144 | 9.387 | 643,014 | +0.09(+0.97%) |
Feb 16, 2007 | 9.888 | 9.947 | 8.878 | 9.297 | 1,371,469 | -0.79(-7.83%) |
Feb 15, 2007 | 10.08 | 10.09 | 9.861 | 10.09 | 126,441 | +0.03(+0.31%) |
Feb 14, 2007 | 10.07 | 10.12 | 9.951 | 10.05 | 216,894 | +0.00(+0.00%) |
Feb 13, 2007 | 10.06 | 10.12 | 9.924 | 10.05 | 140,750 | -0.00(-0.04%) |
Feb 12, 2007 | 10.15 | 10.15 | 10.01 | 10.06 | 101,807 | -0.05(-0.45%) |
Feb 09, 2007 | 10.36 | 10.38 | 10.06 | 10.10 | 182,067 | -0.23(-2.18%) |
Feb 08, 2007 | 10.24 | 10.33 | 10.19 | 10.33 | 90,499 | +0.14(+1.33%) |
Feb 07, 2007 | 10.26 | 10.29 | 10.12 | 10.19 | 111,417 | -0.03(-0.26%) |
Feb 06, 2007 | 10.30 | 10.35 | 10.15 | 10.22 | 131,176 | -0.01(-0.13%) |
Feb 05, 2007 | 10.24 | 10.29 | 10.13 | 10.24 | 121,736 | +0.02(+0.18%) |
Feb 02, 2007 | 10.18 | 10.24 | 10.06 | 10.22 | 126,833 | +0.06(+0.58%) |
Feb 01, 2007 | 10.01 | 10.16 | 9.982 | 10.16 | 110,258 | +0.21(+2.13%) |
Jan 31, 2007 | 10.00 | 10.08 | 9.838 | 9.947 | 159,041 | -0.09(-0.85%) |
Jan 30, 2007 | 9.807 | 10.05 | 9.807 | 10.03 | 238,829 | +0.26(+2.68%) |
Jan 29, 2007 | 9.613 | 9.915 | 9.613 | 9.771 | 230,361 | +0.05(+0.56%) |
Jan 26, 2007 | 9.631 | 9.753 | 9.437 | 9.717 | 239,785 | +0.10(+1.03%) |
Jan 25, 2007 | 9.888 | 9.924 | 9.590 | 9.617 | 188,095 | -0.30(-3.00%) |
Jan 24, 2007 | 9.780 | 9.924 | 9.644 | 9.915 | 141,941 | +0.16(+1.67%) |
Jan 23, 2007 | 9.617 | 9.766 | 9.541 | 9.753 | 198,419 | +0.16(+1.65%) |
Jan 22, 2007 | 9.518 | 9.712 | 9.428 | 9.595 | 202,398 | +0.09(+0.90%) |
Jan 19, 2007 | 9.478 | 9.541 | 9.374 | 9.509 | 91,002 | +0.04(+0.43%) |
Jan 18, 2007 | 9.491 | 9.541 | 9.347 | 9.469 | 207,891 | -0.02(-0.19%) |
Jan 17, 2007 | 9.405 | 9.527 | 9.365 | 9.487 | 201,600 | +0.04(+0.38%) |
Jan 16, 2007 | 9.342 | 9.496 | 9.320 | 9.450 | 459,909 | +0.15(+1.65%) |
Jan 12, 2007 | 9.180 | 9.365 | 9.180 | 9.297 | 166,545 | +0.05(+0.54%) |
Jan 11, 2007 | 8.990 | 9.261 | 8.981 | 9.247 | 174,311 | +0.30(+3.33%) |
Jan 10, 2007 | 9.157 | 9.157 | 8.896 | 8.950 | 205,464 | -0.28(-3.03%) |
Jan 09, 2007 | 9.099 | 9.243 | 9.022 | 9.229 | 472,513 | +0.16(+1.79%) |
Jan 08, 2007 | 9.166 | 9.225 | 9.026 | 9.067 | 258,209 | -0.13(-1.37%) |
Jan 05, 2007 | 9.423 | 9.423 | 9.189 | 9.193 | 256,641 | -0.23(-2.49%) |
Jan 04, 2007 | 9.518 | 9.604 | 9.302 | 9.428 | 286,693 | -0.09(-0.90%) |
Jan 03, 2007 | 9.464 | 9.685 | 9.288 | 9.514 | 457,989 | +0.09(+0.91%) |
Dec 29, 2006 | 9.469 | 9.559 | 9.387 | 9.428 | 247,572 | -0.02(-0.19%) |
Dec 28, 2006 | 9.432 | 9.500 | 9.342 | 9.446 | 242,972 | +0.01(+0.10%) |
Dec 27, 2006 | 9.171 | 9.482 | 9.076 | 9.437 | 359,883 | +0.30(+3.31%) |
Dec 26, 2006 | 8.968 | 9.247 | 8.959 | 9.135 | 231,742 | +0.18(+2.07%) |
Dec 22, 2006 | 8.918 | 8.986 | 8.846 | 8.950 | 77,819 | +0.06(+0.66%) |
Dec 21, 2006 | 8.932 | 8.954 | 8.869 | 8.891 | 153,178 | -0.01(-0.15%) |
Dec 20, 2006 | 8.909 | 8.995 | 8.846 | 8.905 | 202,553 | +0.03(+0.30%) |
Dec 19, 2006 | 8.751 | 8.923 | 8.720 | 8.878 | 307,650 | +0.12(+1.34%) |
Dec 18, 2006 | 8.742 | 8.990 | 8.702 | 8.760 | 228,312 | +0.06(+0.67%) |
Dec 15, 2006 | 8.814 | 9.008 | 8.684 | 8.702 | 447,002 | -0.07(-0.82%) |
Dec 14, 2006 | 8.675 | 8.954 | 8.526 | 8.774 | 567,476 | +0.27(+3.18%) |
Dec 13, 2006 | 8.499 | 8.526 | 8.386 | 8.503 | 144,701 | +0.06(+0.69%) |
Dec 12, 2006 | 8.390 | 8.490 | 8.323 | 8.445 | 277,690 | +0.05(+0.65%) |
Dec 11, 2006 | 8.368 | 8.463 | 8.327 | 8.390 | 171,775 | +0.06(+0.76%) |
Dec 08, 2006 | 8.214 | 8.368 | 8.214 | 8.327 | 176,077 | +0.08(+0.98%) |
Dec 07, 2006 | 8.386 | 8.386 | 8.242 | 8.246 | 196,982 | -0.10(-1.24%) |
Dec 06, 2006 | 8.300 | 8.368 | 8.278 | 8.350 | 93,944 | +0.00(+0.05%) |
Dec 05, 2006 | 8.503 | 8.503 | 8.318 | 8.345 | 110,007 | -0.16(-1.86%) |
Dec 04, 2006 | 8.354 | 8.509 | 8.284 | 8.503 | 266,384 | +0.18(+2.17%) |