Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.639 | 10.04 | 9.546 | 10.03 | 37,830,224 | +0.39(+4.06%) |
Feb 27, 2007 | 9.522 | 9.911 | 9.357 | 9.639 | 54,750,868 | -0.10(-1.02%) |
Feb 26, 2007 | 9.809 | 9.920 | 9.686 | 9.738 | 12,468,490 | -0.05(-0.49%) |
Feb 23, 2007 | 9.911 | 9.973 | 9.707 | 9.786 | 32,518,412 | -0.12(-1.26%) |
Feb 22, 2007 | 10.10 | 10.20 | 9.837 | 9.911 | 23,259,342 | -0.13(-1.30%) |
Feb 21, 2007 | 10.07 | 10.22 | 9.888 | 10.04 | 22,063,624 | -0.04(-0.35%) |
Feb 20, 2007 | 10.14 | 10.15 | 9.970 | 10.08 | 21,160,690 | -0.06(-0.60%) |
Feb 16, 2007 | 10.11 | 10.21 | 9.925 | 10.14 | 21,874,488 | +0.03(+0.26%) |
Feb 15, 2007 | 10.11 | 10.18 | 10.02 | 10.11 | 37,398,524 | +0.00(+0.02%) |
Feb 14, 2007 | 9.752 | 10.18 | 9.742 | 10.11 | 52,365,256 | +0.31(+3.18%) |
Feb 13, 2007 | 9.733 | 9.830 | 9.626 | 9.797 | 78,234,040 | +0.24(+2.56%) |
Feb 12, 2007 | 9.543 | 9.616 | 9.228 | 9.553 | 87,811,896 | -0.14(-1.47%) |
Feb 09, 2007 | 11.05 | 11.05 | 9.324 | 9.695 | 301,411,872 | -1.04(-9.71%) |
Feb 08, 2007 | 10.48 | 10.80 | 10.39 | 10.74 | 40,110,532 | +0.27(+2.54%) |
Feb 07, 2007 | 10.34 | 10.54 | 10.33 | 10.47 | 22,580,806 | +0.13(+1.22%) |
Feb 06, 2007 | 10.36 | 10.44 | 10.28 | 10.35 | 11,349,174 | +0.03(+0.27%) |
Feb 05, 2007 | 10.34 | 10.38 | 10.28 | 10.32 | 10,589,428 | -0.07(-0.64%) |
Feb 02, 2007 | 10.53 | 10.55 | 10.35 | 10.38 | 12,065,109 | -0.09(-0.86%) |
Feb 01, 2007 | 10.49 | 10.57 | 10.44 | 10.47 | 17,100,162 | +0.03(+0.33%) |
Jan 31, 2007 | 10.39 | 10.50 | 10.36 | 10.44 | 14,601,870 | +0.07(+0.72%) |
Jan 30, 2007 | 10.26 | 10.44 | 10.22 | 10.36 | 12,280,958 | +0.09(+0.92%) |
Jan 29, 2007 | 10.20 | 10.39 | 10.17 | 10.27 | 12,934,917 | +0.11(+1.12%) |
Jan 26, 2007 | 10.22 | 10.28 | 9.967 | 10.16 | 18,700,866 | +0.06(+0.60%) |
Jan 25, 2007 | 10.50 | 10.51 | 10.01 | 10.09 | 23,278,576 | -0.33(-3.19%) |
Jan 24, 2007 | 10.19 | 10.58 | 10.17 | 10.43 | 33,812,440 | +0.28(+2.78%) |
Jan 23, 2007 | 10.17 | 10.21 | 10.02 | 10.15 | 22,882,140 | +0.07(+0.74%) |
Jan 22, 2007 | 9.919 | 10.11 | 9.780 | 10.07 | 22,475,018 | +0.24(+2.46%) |
Jan 19, 2007 | 9.592 | 9.859 | 9.546 | 9.829 | 32,087,782 | +0.24(+2.48%) |
Jan 18, 2007 | 10.29 | 10.29 | 9.527 | 9.591 | 45,726,880 | -0.61(-6.01%) |
Jan 17, 2007 | 10.01 | 10.31 | 9.898 | 10.20 | 49,050,100 | +0.28(+2.87%) |
Jan 16, 2007 | 9.854 | 10.06 | 9.792 | 9.920 | 19,263,996 | +0.07(+0.71%) |
Jan 12, 2007 | 9.896 | 10.04 | 9.812 | 9.850 | 19,481,982 | -0.02(-0.24%) |
Jan 11, 2007 | 9.845 | 10.11 | 9.690 | 9.873 | 40,256,924 | +0.07(+0.73%) |
Jan 10, 2007 | 9.884 | 9.967 | 9.639 | 9.802 | 37,505,380 | -0.09(-0.95%) |
Jan 09, 2007 | 9.461 | 9.896 | 9.415 | 9.896 | 39,485,424 | +0.44(+4.61%) |
Jan 08, 2007 | 9.266 | 9.569 | 9.265 | 9.459 | 17,103,368 | +0.00(+0.02%) |
Jan 05, 2007 | 9.451 | 9.564 | 9.265 | 9.458 | 31,665,702 | -0.01(-0.08%) |
Jan 04, 2007 | 9.068 | 9.532 | 8.919 | 9.465 | 28,879,966 | +0.44(+4.91%) |
Jan 03, 2007 | 9.316 | 9.328 | 8.949 | 9.022 | 28,092,438 | -0.19(-2.11%) |
Dec 29, 2006 | 9.246 | 9.323 | 9.196 | 9.217 | 11,633,411 | -0.04(-0.47%) |
Dec 28, 2006 | 9.339 | 9.339 | 9.130 | 9.261 | 23,921,848 | -0.04(-0.41%) |
Dec 27, 2006 | 8.881 | 9.311 | 8.844 | 9.299 | 21,357,306 | +0.40(+4.45%) |
Dec 26, 2006 | 9.031 | 9.054 | 8.832 | 8.904 | 10,928,161 | -0.11(-1.26%) |
Dec 22, 2006 | 8.956 | 9.078 | 8.907 | 9.017 | 14,098,578 | +0.06(+0.67%) |
Dec 21, 2006 | 8.966 | 9.017 | 8.787 | 8.957 | 33,215,114 | -0.17(-1.85%) |
Dec 20, 2006 | 9.115 | 9.307 | 9.007 | 9.125 | 30,145,142 | +0.01(+0.11%) |
Dec 19, 2006 | 8.652 | 9.126 | 8.469 | 9.115 | 34,144,760 | +0.42(+4.84%) |
Dec 18, 2006 | 8.984 | 8.984 | 8.661 | 8.694 | 27,845,600 | -0.31(-3.42%) |
Dec 15, 2006 | 9.014 | 9.015 | 8.923 | 9.002 | 15,584,945 | +0.06(+0.62%) |
Dec 14, 2006 | 8.963 | 9.029 | 8.872 | 8.947 | 25,764,046 | -0.02(-0.18%) |
Dec 13, 2006 | 9.076 | 9.138 | 8.893 | 8.963 | 20,208,604 | +0.00(+0.02%) |
Dec 12, 2006 | 9.238 | 9.274 | 8.822 | 8.961 | 49,820,532 | -0.31(-3.38%) |
Dec 11, 2006 | 9.368 | 9.568 | 9.259 | 9.274 | 32,150,828 | -0.09(-1.00%) |
Dec 08, 2006 | 9.328 | 9.433 | 9.258 | 9.368 | 17,071,312 | +0.04(+0.42%) |
Dec 07, 2006 | 9.293 | 9.445 | 9.229 | 9.328 | 23,255,068 | +0.05(+0.55%) |
Dec 06, 2006 | 9.470 | 9.546 | 9.218 | 9.277 | 32,134,800 | -0.01(-0.12%) |
Dec 05, 2006 | 9.358 | 9.569 | 9.265 | 9.288 | 22,721,856 | -0.08(-0.83%) |
Dec 04, 2006 | 9.452 | 9.498 | 9.288 | 9.366 | 21,668,256 | -0.10(-1.08%) |