Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.628 | 8.701 | 8.586 | 8.662 | 4,029,603 | +0.03(+0.40%) |
Feb 27, 2007 | 8.729 | 8.814 | 8.570 | 8.628 | 6,806,122 | -0.06(-0.66%) |
Feb 26, 2007 | 8.674 | 8.697 | 8.632 | 8.685 | 2,310,143 | -0.01(-0.08%) |
Feb 23, 2007 | 8.630 | 8.699 | 8.628 | 8.692 | 3,399,801 | +0.06(+0.72%) |
Feb 22, 2007 | 8.651 | 8.671 | 8.628 | 8.630 | 2,739,574 | -0.00(-0.03%) |
Feb 21, 2007 | 8.619 | 8.662 | 8.605 | 8.632 | 4,134,788 | +0.01(+0.16%) |
Feb 20, 2007 | 8.655 | 8.669 | 8.612 | 8.619 | 8,996,739 | -0.04(-0.50%) |
Feb 16, 2007 | 8.628 | 8.683 | 8.609 | 8.662 | 7,813,197 | +0.03(+0.32%) |
Feb 15, 2007 | 8.743 | 8.757 | 8.554 | 8.635 | 4,908,458 | -0.10(-1.18%) |
Feb 14, 2007 | 8.777 | 8.796 | 8.731 | 8.738 | 5,956,424 | -0.03(-0.34%) |
Feb 13, 2007 | 8.789 | 8.789 | 8.729 | 8.768 | 5,063,804 | -0.03(-0.37%) |
Feb 12, 2007 | 8.823 | 8.835 | 8.743 | 8.800 | 6,713,365 | -0.02(-0.21%) |
Feb 09, 2007 | 8.823 | 8.890 | 8.805 | 8.819 | 7,089,946 | -0.00(-0.05%) |
Feb 08, 2007 | 8.855 | 8.895 | 8.812 | 8.823 | 9,392,267 | -0.03(-0.36%) |
Feb 07, 2007 | 9.042 | 9.051 | 8.777 | 8.855 | 28,172,888 | -0.30(-3.29%) |
Feb 06, 2007 | 9.203 | 9.283 | 9.141 | 9.157 | 20,262,764 | -0.07(-0.80%) |
Feb 05, 2007 | 9.104 | 9.300 | 9.053 | 9.230 | 36,938,396 | +1.62(+21.21%) |
Feb 02, 2007 | 7.569 | 7.691 | 7.558 | 7.615 | 2,626,566 | +0.09(+1.16%) |
Feb 01, 2007 | 7.592 | 7.615 | 7.477 | 7.528 | 2,308,405 | -0.02(-0.24%) |
Jan 31, 2007 | 7.537 | 7.710 | 7.491 | 7.546 | 3,573,659 | +0.01(+0.15%) |
Jan 30, 2007 | 7.615 | 7.615 | 7.491 | 7.535 | 3,749,256 | -0.09(-1.21%) |
Jan 29, 2007 | 7.636 | 7.705 | 7.558 | 7.627 | 1,669,475 | -0.01(-0.12%) |
Jan 26, 2007 | 7.776 | 7.776 | 7.599 | 7.636 | 1,557,771 | -0.14(-1.80%) |
Jan 25, 2007 | 7.661 | 7.788 | 7.652 | 7.776 | 2,371,428 | +0.13(+1.65%) |
Jan 24, 2007 | 7.569 | 7.666 | 7.544 | 7.650 | 1,857,242 | +0.09(+1.13%) |
Jan 23, 2007 | 7.535 | 7.592 | 7.489 | 7.565 | 1,463,887 | +0.05(+0.64%) |
Jan 22, 2007 | 7.604 | 7.638 | 7.411 | 7.516 | 2,127,592 | -0.02(-0.21%) |
Jan 19, 2007 | 7.353 | 7.567 | 7.342 | 7.533 | 1,967,642 | +0.17(+2.38%) |
Jan 18, 2007 | 7.351 | 7.464 | 7.252 | 7.358 | 2,042,401 | -0.00(-0.03%) |
Jan 17, 2007 | 7.319 | 7.431 | 7.250 | 7.360 | 2,873,010 | +0.00(+0.00%) |
Jan 16, 2007 | 7.365 | 7.420 | 7.282 | 7.360 | 2,676,985 | -0.00(-0.06%) |
Jan 12, 2007 | 7.470 | 7.470 | 7.298 | 7.365 | 2,810,421 | -0.02(-0.25%) |
Jan 11, 2007 | 7.415 | 7.514 | 7.261 | 7.383 | 2,873,879 | +0.01(+0.09%) |
Jan 10, 2007 | 7.443 | 7.443 | 7.307 | 7.376 | 5,687,343 | -0.01(-0.12%) |
Jan 09, 2007 | 7.475 | 7.689 | 7.325 | 7.385 | 5,977,252 | -0.06(-0.77%) |
Jan 08, 2007 | 7.017 | 7.443 | 6.925 | 7.443 | 11,086,517 | +0.60(+8.78%) |
Jan 05, 2007 | 8.736 | 8.736 | 6.730 | 6.842 | 48,742,512 | -2.20(-24.33%) |
Jan 04, 2007 | 9.042 | 9.063 | 8.925 | 9.042 | 2,527,901 | -0.00(-0.05%) |
Jan 03, 2007 | 9.125 | 9.187 | 8.994 | 9.046 | 1,639,484 | -0.19(-2.09%) |
Dec 29, 2006 | 9.125 | 9.293 | 9.125 | 9.240 | 454,205 | +0.12(+1.34%) |
Dec 28, 2006 | 9.168 | 9.168 | 9.083 | 9.118 | 531,137 | -0.06(-0.68%) |
Dec 27, 2006 | 9.180 | 9.214 | 9.166 | 9.180 | 431,603 | -0.02(-0.23%) |
Dec 26, 2006 | 9.198 | 9.205 | 9.111 | 9.201 | 623,282 | +0.00(+0.03%) |
Dec 22, 2006 | 9.187 | 9.203 | 9.122 | 9.198 | 432,472 | +0.01(+0.13%) |
Dec 21, 2006 | 9.217 | 9.237 | 9.145 | 9.187 | 540,699 | -0.05(-0.57%) |
Dec 20, 2006 | 9.332 | 9.348 | 9.145 | 9.240 | 1,040,977 | -0.13(-1.38%) |
Dec 19, 2006 | 9.355 | 9.405 | 9.254 | 9.369 | 599,376 | +0.01(+0.10%) |
Dec 18, 2006 | 9.456 | 9.456 | 9.224 | 9.359 | 1,086,180 | -0.12(-1.24%) |
Dec 15, 2006 | 9.387 | 9.484 | 9.364 | 9.477 | 874,507 | +0.11(+1.20%) |
Dec 14, 2006 | 9.214 | 9.369 | 9.214 | 9.364 | 598,942 | +0.12(+1.32%) |
Dec 13, 2006 | 9.237 | 9.249 | 9.088 | 9.242 | 631,106 | -0.02(-0.20%) |
Dec 12, 2006 | 9.293 | 9.295 | 9.191 | 9.260 | 311,206 | -0.03(-0.37%) |
Dec 11, 2006 | 9.226 | 9.467 | 9.226 | 9.295 | 851,037 | +0.12(+1.35%) |
Dec 08, 2006 | 9.164 | 9.180 | 9.046 | 9.171 | 715,427 | -0.02(-0.18%) |
Dec 07, 2006 | 9.341 | 9.350 | 9.164 | 9.187 | 522,879 | -0.12(-1.29%) |
Dec 06, 2006 | 9.398 | 9.398 | 9.205 | 9.306 | 1,141,380 | -0.18(-1.94%) |
Dec 05, 2006 | 9.065 | 9.493 | 9.065 | 9.490 | 2,255,813 | +0.45(+4.94%) |
Dec 04, 2006 | 8.911 | 9.104 | 8.911 | 9.044 | 1,079,226 | +0.13(+1.50%) |