Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.253 | 8.267 | 7.948 | 8.152 | 14,680,392 | -0.10(-1.22%) |
Feb 27, 2007 | 8.512 | 8.512 | 8.120 | 8.253 | 13,086,572 | -0.41(-4.72%) |
Feb 26, 2007 | 8.806 | 8.885 | 8.648 | 8.662 | 7,552,483 | -0.14(-1.58%) |
Feb 23, 2007 | 8.918 | 8.961 | 8.716 | 8.801 | 11,110,024 | -0.07(-0.83%) |
Feb 22, 2007 | 9.076 | 9.106 | 8.811 | 8.874 | 12,194,359 | -0.15(-1.63%) |
Feb 21, 2007 | 8.939 | 9.070 | 8.847 | 9.021 | 11,694,856 | +0.10(+1.13%) |
Feb 20, 2007 | 8.760 | 8.972 | 8.689 | 8.920 | 9,247,031 | +0.12(+1.33%) |
Feb 16, 2007 | 8.632 | 8.844 | 8.558 | 8.803 | 11,380,753 | +0.17(+1.99%) |
Feb 15, 2007 | 8.613 | 8.637 | 8.512 | 8.632 | 11,414,809 | +0.02(+0.28%) |
Feb 14, 2007 | 8.648 | 8.719 | 8.542 | 8.607 | 27,818,014 | +0.14(+1.61%) |
Feb 13, 2007 | 9.706 | 9.806 | 8.324 | 8.471 | 83,642,456 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.266 | 9.560 | 31,915,704 | -0.57(-5.65%) |
Feb 09, 2007 | 9.898 | 10.20 | 9.836 | 10.13 | 17,497,736 | +0.27(+2.73%) |
Feb 08, 2007 | 9.536 | 10.13 | 9.443 | 9.863 | 13,112,088 | +0.33(+3.46%) |
Feb 07, 2007 | 9.266 | 9.757 | 9.250 | 9.533 | 9,557,642 | +0.21(+2.22%) |
Feb 06, 2007 | 9.206 | 9.340 | 9.185 | 9.326 | 7,768,594 | +0.16(+1.69%) |
Feb 05, 2007 | 9.076 | 9.220 | 9.016 | 9.171 | 5,693,675 | +0.04(+0.39%) |
Feb 02, 2007 | 9.206 | 9.223 | 9.048 | 9.136 | 7,951,211 | -0.08(-0.86%) |
Feb 01, 2007 | 9.250 | 9.403 | 9.111 | 9.215 | 6,678,304 | -0.05(-0.50%) |
Jan 31, 2007 | 9.114 | 9.285 | 9.035 | 9.261 | 3,730,215 | +0.14(+1.55%) |
Jan 30, 2007 | 9.149 | 9.231 | 9.084 | 9.119 | 5,303,847 | -0.07(-0.71%) |
Jan 29, 2007 | 9.255 | 9.269 | 9.125 | 9.185 | 4,652,746 | -0.11(-1.17%) |
Jan 26, 2007 | 9.343 | 9.364 | 9.190 | 9.294 | 8,184,540 | +0.01(+0.15%) |
Jan 25, 2007 | 9.340 | 9.432 | 9.247 | 9.280 | 5,034,946 | -0.01(-0.06%) |
Jan 24, 2007 | 9.114 | 9.413 | 9.114 | 9.285 | 8,159,472 | +0.16(+1.73%) |
Jan 23, 2007 | 8.969 | 9.198 | 8.855 | 9.127 | 10,052,284 | -0.11(-1.21%) |
Jan 22, 2007 | 9.400 | 9.443 | 9.225 | 9.239 | 5,482,117 | -0.18(-1.88%) |
Jan 19, 2007 | 9.356 | 9.571 | 9.201 | 9.416 | 5,375,559 | +0.06(+0.67%) |
Jan 18, 2007 | 9.675 | 9.675 | 9.087 | 9.353 | 9,159,333 | -0.30(-3.13%) |
Jan 17, 2007 | 9.397 | 9.716 | 9.397 | 9.656 | 7,827,244 | +0.20(+2.07%) |
Jan 16, 2007 | 9.460 | 9.615 | 9.345 | 9.460 | 8,236,607 | +0.12(+1.28%) |
Jan 12, 2007 | 9.476 | 9.506 | 9.280 | 9.340 | 8,001,035 | -0.09(-0.95%) |
Jan 11, 2007 | 9.639 | 9.656 | 9.315 | 9.430 | 8,982,227 | -0.18(-1.87%) |
Jan 10, 2007 | 9.215 | 9.702 | 9.065 | 9.610 | 13,702,993 | +0.39(+4.29%) |
Jan 09, 2007 | 9.261 | 9.435 | 9.146 | 9.215 | 11,664,729 | -0.06(-0.62%) |
Jan 08, 2007 | 9.048 | 9.299 | 8.901 | 9.272 | 13,459,637 | +0.26(+2.84%) |
Jan 05, 2007 | 8.711 | 9.119 | 8.708 | 9.016 | 13,644,244 | +0.33(+3.79%) |
Jan 04, 2007 | 8.463 | 8.716 | 8.308 | 8.686 | 12,117,980 | +0.24(+2.84%) |
Jan 03, 2007 | 8.482 | 8.604 | 8.403 | 8.446 | 19,658,576 | +0.06(+0.71%) |
Dec 29, 2006 | 8.580 | 8.599 | 8.321 | 8.387 | 6,470,013 | -0.14(-1.63%) |
Dec 28, 2006 | 8.444 | 8.607 | 8.395 | 8.525 | 7,347,485 | +0.05(+0.64%) |
Dec 27, 2006 | 8.463 | 8.640 | 8.378 | 8.471 | 8,453,775 | +0.02(+0.19%) |
Dec 26, 2006 | 8.694 | 8.768 | 8.444 | 8.455 | 10,422,493 | -0.21(-2.42%) |
Dec 22, 2006 | 8.989 | 8.989 | 8.564 | 8.664 | 15,433,762 | -0.30(-3.31%) |
Dec 21, 2006 | 9.343 | 9.343 | 8.939 | 8.961 | 9,177,481 | -0.34(-3.66%) |
Dec 20, 2006 | 9.329 | 9.452 | 9.179 | 9.302 | 7,661,493 | +0.03(+0.29%) |
Dec 19, 2006 | 9.465 | 9.558 | 9.141 | 9.274 | 20,203,438 | -0.53(-5.39%) |
Dec 18, 2006 | 9.705 | 9.983 | 9.669 | 9.803 | 7,068,521 | +0.12(+1.24%) |
Dec 15, 2006 | 9.754 | 9.890 | 9.615 | 9.683 | 6,582,030 | +0.07(+0.71%) |
Dec 14, 2006 | 9.773 | 10.03 | 9.520 | 9.615 | 8,664,871 | -0.17(-1.73%) |
Dec 13, 2006 | 9.754 | 9.915 | 9.650 | 9.784 | 6,406,047 | +0.05(+0.48%) |
Dec 12, 2006 | 9.915 | 10.08 | 9.615 | 9.738 | 8,972,182 | -0.15(-1.52%) |
Dec 11, 2006 | 9.964 | 10.04 | 9.827 | 9.887 | 6,459,414 | -0.11(-1.09%) |
Dec 08, 2006 | 9.855 | 10.20 | 9.806 | 9.996 | 8,359,491 | +0.07(+0.69%) |
Dec 07, 2006 | 10.35 | 10.39 | 9.849 | 9.928 | 10,604,140 | -0.40(-3.85%) |
Dec 06, 2006 | 10.37 | 10.41 | 10.14 | 10.33 | 8,054,258 | -0.09(-0.84%) |
Dec 05, 2006 | 10.46 | 10.69 | 10.37 | 10.41 | 11,069,661 | +0.06(+0.60%) |
Dec 04, 2006 | 10.21 | 10.40 | 10.19 | 10.35 | 11,148,136 | +0.19(+1.82%) |