Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.518 | 8.583 | 8.433 | 8.433 | 5,683,237 | -0.09(-1.02%) |
Feb 27, 2007 | 8.629 | 8.629 | 8.299 | 8.520 | 5,599,253 | -0.13(-1.54%) |
Feb 26, 2007 | 8.639 | 8.688 | 8.597 | 8.653 | 2,888,733 | +0.01(+0.07%) |
Feb 23, 2007 | 8.668 | 8.714 | 8.599 | 8.647 | 2,576,822 | -0.06(-0.70%) |
Feb 22, 2007 | 8.720 | 8.779 | 8.664 | 8.708 | 1,802,194 | -0.04(-0.42%) |
Feb 21, 2007 | 8.688 | 8.767 | 8.664 | 8.745 | 1,461,319 | +0.01(+0.14%) |
Feb 20, 2007 | 8.714 | 8.753 | 8.680 | 8.732 | 1,575,932 | -0.00(-0.02%) |
Feb 16, 2007 | 8.740 | 8.749 | 8.682 | 8.734 | 5,567,142 | -0.01(-0.09%) |
Feb 15, 2007 | 8.797 | 8.809 | 8.732 | 8.743 | 2,276,950 | -0.07(-0.78%) |
Feb 14, 2007 | 8.803 | 8.870 | 8.795 | 8.811 | 2,001,918 | -0.00(-0.05%) |
Feb 13, 2007 | 8.759 | 8.817 | 8.759 | 8.815 | 1,756,260 | +0.06(+0.72%) |
Feb 12, 2007 | 8.769 | 8.799 | 8.724 | 8.753 | 2,289,716 | -0.06(-0.64%) |
Feb 09, 2007 | 8.854 | 8.876 | 8.777 | 8.809 | 1,432,665 | -0.05(-0.55%) |
Feb 08, 2007 | 8.828 | 8.874 | 8.821 | 8.858 | 2,332,775 | +0.03(+0.34%) |
Feb 07, 2007 | 8.785 | 8.842 | 8.765 | 8.828 | 4,361,232 | +0.07(+0.76%) |
Feb 06, 2007 | 8.740 | 8.811 | 8.724 | 8.761 | 2,774,925 | +0.02(+0.25%) |
Feb 05, 2007 | 8.700 | 8.823 | 8.666 | 8.738 | 2,922,144 | +0.02(+0.28%) |
Feb 02, 2007 | 8.720 | 8.757 | 8.706 | 8.714 | 2,014,624 | -0.01(-0.12%) |
Feb 01, 2007 | 8.694 | 8.761 | 8.674 | 8.724 | 2,971,052 | +0.04(+0.44%) |
Jan 31, 2007 | 8.688 | 8.736 | 8.643 | 8.686 | 2,117,875 | -0.03(-0.33%) |
Jan 30, 2007 | 8.696 | 8.724 | 8.676 | 8.714 | 2,027,963 | +0.05(+0.63%) |
Jan 29, 2007 | 8.645 | 8.692 | 8.611 | 8.660 | 2,051,182 | -0.03(-0.30%) |
Jan 26, 2007 | 8.676 | 8.702 | 8.611 | 8.686 | 1,967,692 | +0.01(+0.12%) |
Jan 25, 2007 | 8.738 | 8.765 | 8.631 | 8.676 | 2,008,202 | -0.08(-0.95%) |
Jan 24, 2007 | 8.688 | 8.781 | 8.674 | 8.759 | 1,803,676 | +0.08(+0.93%) |
Jan 23, 2007 | 8.540 | 8.692 | 8.540 | 8.678 | 2,607,451 | +0.13(+1.52%) |
Jan 22, 2007 | 8.524 | 8.599 | 8.514 | 8.548 | 2,586,702 | +0.01(+0.12%) |
Jan 19, 2007 | 8.469 | 8.564 | 8.451 | 8.538 | 2,145,046 | +0.05(+0.60%) |
Jan 18, 2007 | 8.471 | 8.538 | 8.455 | 8.487 | 1,916,808 | +0.00(+0.05%) |
Jan 17, 2007 | 8.406 | 8.532 | 8.406 | 8.483 | 1,312,124 | +0.05(+0.60%) |
Jan 16, 2007 | 8.427 | 8.506 | 8.419 | 8.433 | 2,058,098 | +0.00(+0.02%) |
Jan 12, 2007 | 8.388 | 8.471 | 8.386 | 8.431 | 2,660,312 | +0.03(+0.36%) |
Jan 11, 2007 | 8.394 | 8.512 | 8.299 | 8.400 | 2,595,101 | +0.00(+0.05%) |
Jan 10, 2007 | 8.417 | 8.455 | 8.378 | 8.396 | 2,850,511 | -0.06(-0.77%) |
Jan 09, 2007 | 8.429 | 8.479 | 8.354 | 8.461 | 2,285,349 | +0.03(+0.36%) |
Jan 08, 2007 | 8.467 | 8.469 | 8.382 | 8.431 | 4,385,933 | -0.04(-0.50%) |
Jan 05, 2007 | 8.623 | 8.623 | 8.457 | 8.473 | 4,947,637 | -0.16(-1.83%) |
Jan 04, 2007 | 8.696 | 8.747 | 8.611 | 8.631 | 3,103,944 | -0.09(-1.04%) |
Jan 03, 2007 | 8.777 | 8.836 | 8.623 | 8.722 | 5,695,587 | -0.01(-0.07%) |
Dec 29, 2006 | 8.809 | 8.840 | 8.710 | 8.728 | 1,361,526 | -0.08(-0.92%) |
Dec 28, 2006 | 8.850 | 8.876 | 8.803 | 8.809 | 1,177,256 | -0.05(-0.55%) |
Dec 27, 2006 | 8.769 | 8.892 | 8.757 | 8.858 | 1,802,688 | +0.07(+0.83%) |
Dec 26, 2006 | 8.740 | 8.807 | 8.714 | 8.785 | 1,457,861 | +0.06(+0.65%) |
Dec 22, 2006 | 8.736 | 8.771 | 8.700 | 8.728 | 1,681,159 | +0.02(+0.23%) |
Dec 21, 2006 | 8.779 | 8.807 | 8.645 | 8.708 | 2,388,105 | -0.06(-0.65%) |
Dec 20, 2006 | 8.728 | 8.805 | 8.728 | 8.765 | 2,227,054 | +0.02(+0.25%) |
Dec 19, 2006 | 8.704 | 8.769 | 8.666 | 8.743 | 2,359,452 | +0.04(+0.47%) |
Dec 18, 2006 | 8.789 | 8.805 | 8.680 | 8.702 | 2,885,586 | -0.10(-1.17%) |
Dec 15, 2006 | 8.795 | 8.832 | 8.771 | 8.805 | 4,023,815 | +0.01(+0.12%) |
Dec 14, 2006 | 8.749 | 8.842 | 8.736 | 8.795 | 3,660,708 | +0.05(+0.53%) |
Dec 13, 2006 | 8.734 | 8.779 | 8.732 | 8.749 | 2,889,044 | +0.01(+0.16%) |
Dec 12, 2006 | 8.773 | 8.795 | 8.716 | 8.734 | 3,485,824 | -0.04(-0.46%) |
Dec 11, 2006 | 8.809 | 8.819 | 8.759 | 8.775 | 2,385,141 | -0.06(-0.66%) |
Dec 08, 2006 | 8.789 | 8.854 | 8.767 | 8.834 | 2,202,847 | +0.02(+0.21%) |
Dec 07, 2006 | 8.866 | 8.906 | 8.781 | 8.815 | 2,122,321 | -0.06(-0.71%) |
Dec 06, 2006 | 8.931 | 8.965 | 8.846 | 8.878 | 2,309,062 | -0.08(-0.90%) |
Dec 05, 2006 | 8.931 | 9.004 | 8.917 | 8.959 | 2,296,711 | +0.01(+0.14%) |
Dec 04, 2006 | 8.840 | 8.973 | 8.829 | 8.947 | 2,763,563 | +0.11(+1.21%) |