Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.153 | 9.343 | 9.069 | 9.293 | 3,089,191 | +0.16(+1.70%) |
Feb 27, 2007 | 8.907 | 9.482 | 8.907 | 9.138 | 3,166,982 | -0.38(-3.99%) |
Feb 26, 2007 | 9.555 | 9.555 | 9.312 | 9.517 | 2,743,142 | -0.03(-0.33%) |
Feb 23, 2007 | 9.831 | 9.831 | 9.515 | 9.549 | 3,321,608 | -0.29(-2.94%) |
Feb 22, 2007 | 9.691 | 9.924 | 9.660 | 9.838 | 3,381,264 | +0.12(+1.27%) |
Feb 21, 2007 | 9.515 | 9.723 | 9.498 | 9.714 | 1,413,115 | +0.16(+1.71%) |
Feb 20, 2007 | 9.379 | 9.565 | 9.377 | 9.551 | 4,722,793 | -0.06(-0.65%) |
Feb 16, 2007 | 9.574 | 9.639 | 9.389 | 9.614 | 1,648,873 | +0.04(+0.39%) |
Feb 15, 2007 | 9.502 | 9.733 | 9.429 | 9.576 | 3,212,320 | +0.26(+2.81%) |
Feb 14, 2007 | 9.329 | 9.494 | 9.303 | 9.314 | 2,963,543 | -0.16(-1.66%) |
Feb 13, 2007 | 9.285 | 9.471 | 9.203 | 9.471 | 2,094,675 | +0.18(+1.89%) |
Feb 12, 2007 | 9.440 | 9.440 | 9.224 | 9.295 | 2,303,378 | -0.17(-1.81%) |
Feb 09, 2007 | 9.526 | 9.565 | 9.343 | 9.467 | 5,093,610 | -0.07(-0.73%) |
Feb 08, 2007 | 9.502 | 9.565 | 9.442 | 9.536 | 3,248,113 | -0.07(-0.76%) |
Feb 07, 2007 | 9.404 | 9.609 | 9.324 | 9.609 | 1,455,112 | +0.23(+2.41%) |
Feb 06, 2007 | 9.230 | 9.383 | 9.197 | 9.383 | 1,182,607 | +0.18(+2.00%) |
Feb 05, 2007 | 9.167 | 9.251 | 9.140 | 9.199 | 1,888,449 | -0.01(-0.14%) |
Feb 02, 2007 | 9.119 | 9.228 | 9.119 | 9.211 | 1,176,403 | +0.00(+0.02%) |
Feb 01, 2007 | 9.209 | 9.232 | 9.140 | 9.209 | 1,412,638 | +0.05(+0.57%) |
Jan 31, 2007 | 9.077 | 9.259 | 9.058 | 9.157 | 1,783,932 | +0.05(+0.53%) |
Jan 30, 2007 | 9.079 | 9.109 | 8.970 | 9.109 | 2,012,054 | +0.03(+0.28%) |
Jan 29, 2007 | 8.964 | 9.102 | 8.951 | 9.083 | 1,189,765 | +0.09(+1.03%) |
Jan 26, 2007 | 8.949 | 9.010 | 8.847 | 8.991 | 1,576,332 | +0.08(+0.92%) |
Jan 25, 2007 | 8.692 | 8.951 | 8.646 | 8.910 | 2,527,477 | +0.14(+1.55%) |
Jan 24, 2007 | 8.555 | 8.773 | 8.553 | 8.773 | 767,406 | +0.21(+2.45%) |
Jan 23, 2007 | 8.501 | 8.664 | 8.488 | 8.564 | 1,090,499 | +0.06(+0.69%) |
Jan 22, 2007 | 8.625 | 8.643 | 8.465 | 8.505 | 1,602,580 | -0.09(-1.02%) |
Jan 19, 2007 | 8.350 | 8.599 | 8.304 | 8.593 | 1,055,183 | +0.21(+2.45%) |
Jan 18, 2007 | 8.660 | 8.696 | 8.375 | 8.388 | 1,715,210 | +0.01(+0.10%) |
Jan 17, 2007 | 8.304 | 8.384 | 8.224 | 8.379 | 1,787,273 | +0.03(+0.35%) |
Jan 16, 2007 | 8.308 | 8.381 | 8.270 | 8.350 | 1,467,998 | +0.08(+0.94%) |
Jan 12, 2007 | 8.166 | 8.287 | 8.161 | 8.273 | 862,854 | +0.13(+1.57%) |
Jan 11, 2007 | 8.099 | 8.182 | 8.042 | 8.145 | 2,111,798 | +0.09(+1.07%) |
Jan 10, 2007 | 8.011 | 8.082 | 7.983 | 8.059 | 767,883 | +0.00(+0.03%) |
Jan 09, 2007 | 7.973 | 8.090 | 7.900 | 8.057 | 2,231,586 | +0.10(+1.21%) |
Jan 08, 2007 | 8.042 | 8.086 | 7.912 | 7.960 | 2,577,110 | -0.10(-1.20%) |
Jan 05, 2007 | 8.243 | 8.245 | 8.006 | 8.057 | 2,296,968 | -0.20(-2.41%) |
Jan 04, 2007 | 8.358 | 8.361 | 8.180 | 8.256 | 2,617,675 | -0.13(-1.50%) |
Jan 03, 2007 | 8.593 | 8.664 | 8.304 | 8.381 | 1,984,852 | -0.16(-1.86%) |
Dec 29, 2006 | 8.495 | 8.543 | 8.423 | 8.541 | 2,107,980 | +0.06(+0.74%) |
Dec 28, 2006 | 8.381 | 8.549 | 8.350 | 8.478 | 1,263,738 | +0.07(+0.85%) |
Dec 27, 2006 | 8.327 | 8.423 | 8.323 | 8.407 | 856,650 | +0.11(+1.31%) |
Dec 26, 2006 | 8.214 | 8.367 | 8.214 | 8.298 | 729,703 | +0.05(+0.56%) |
Dec 22, 2006 | 8.348 | 8.379 | 8.237 | 8.252 | 998,868 | -0.08(-0.98%) |
Dec 21, 2006 | 8.407 | 8.503 | 8.264 | 8.333 | 1,883,676 | -0.04(-0.48%) |
Dec 20, 2006 | 8.392 | 8.423 | 8.340 | 8.373 | 881,467 | +0.01(+0.15%) |
Dec 19, 2006 | 8.413 | 8.430 | 8.273 | 8.361 | 1,430,773 | -0.09(-1.09%) |
Dec 18, 2006 | 8.484 | 8.499 | 8.423 | 8.453 | 1,214,105 | +0.01(+0.12%) |
Dec 15, 2006 | 8.465 | 8.476 | 8.361 | 8.442 | 3,133,097 | -0.00(-0.02%) |
Dec 14, 2006 | 8.444 | 8.495 | 8.419 | 8.444 | 1,492,814 | +0.02(+0.27%) |
Dec 13, 2006 | 8.434 | 8.461 | 8.264 | 8.421 | 2,442,527 | +0.00(+0.05%) |
Dec 12, 2006 | 8.486 | 8.547 | 8.396 | 8.417 | 2,202,474 | +0.06(+0.75%) |
Dec 11, 2006 | 8.258 | 8.390 | 8.237 | 8.354 | 1,257,057 | +0.08(+0.91%) |
Dec 08, 2006 | 8.277 | 8.293 | 8.208 | 8.279 | 1,340,574 | -0.01(-0.08%) |
Dec 07, 2006 | 8.252 | 8.337 | 8.172 | 8.285 | 1,273,283 | +0.05(+0.66%) |
Dec 06, 2006 | 8.245 | 8.298 | 8.164 | 8.231 | 2,193,407 | -0.05(-0.56%) |
Dec 05, 2006 | 8.480 | 8.490 | 8.277 | 8.277 | 2,288,378 | -0.17(-2.03%) |
Dec 04, 2006 | 8.371 | 8.537 | 8.371 | 8.449 | 3,141,211 | -0.01(-0.07%) |