Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.07 | 10.16 | 9.590 | 9.820 | 13,631,804 | -0.28(-2.77%) |
Feb 27, 2007 | 10.32 | 10.50 | 9.810 | 10.10 | 11,708,827 | -0.48(-4.54%) |
Feb 26, 2007 | 10.82 | 10.88 | 10.53 | 10.58 | 5,829,729 | -0.18(-1.67%) |
Feb 23, 2007 | 10.49 | 10.78 | 10.43 | 10.76 | 9,723,052 | +0.32(+3.07%) |
Feb 22, 2007 | 10.35 | 10.65 | 10.24 | 10.44 | 13,230,255 | +0.19(+1.85%) |
Feb 21, 2007 | 10.21 | 10.35 | 10.15 | 10.25 | 7,621,881 | -0.02(-0.19%) |
Feb 20, 2007 | 10.14 | 10.35 | 9.910 | 10.27 | 6,071,807 | +0.07(+0.69%) |
Feb 16, 2007 | 9.990 | 10.20 | 9.851 | 10.20 | 6,879,624 | +0.22(+2.20%) |
Feb 15, 2007 | 9.890 | 10.16 | 9.760 | 9.980 | 6,897,132 | +0.11(+1.11%) |
Feb 14, 2007 | 9.660 | 10.03 | 9.650 | 9.870 | 9,955,432 | +0.18(+1.86%) |
Feb 13, 2007 | 9.500 | 9.700 | 9.500 | 9.690 | 7,269,533 | +0.21(+2.22%) |
Feb 12, 2007 | 9.400 | 9.630 | 9.300 | 9.480 | 3,999,370 | -0.07(-0.73%) |
Feb 09, 2007 | 9.530 | 9.800 | 9.480 | 9.550 | 8,486,577 | +0.00(+0.00%) |
Feb 08, 2007 | 9.700 | 9.720 | 9.510 | 9.550 | 6,268,144 | -0.17(-1.75%) |
Feb 07, 2007 | 9.660 | 9.730 | 9.520 | 9.720 | 10,322,801 | +0.11(+1.14%) |
Feb 06, 2007 | 9.400 | 9.740 | 9.360 | 9.610 | 13,495,606 | -0.07(-0.72%) |
Feb 05, 2007 | 9.580 | 9.800 | 9.474 | 9.680 | 9,269,600 | -0.02(-0.21%) |
Feb 02, 2007 | 9.820 | 9.910 | 9.700 | 9.700 | 11,442,919 | -0.02(-0.21%) |
Feb 01, 2007 | 9.050 | 9.760 | 9.000 | 9.720 | 42,975,464 | +1.36(+16.27%) |
Jan 31, 2007 | 8.410 | 8.500 | 8.290 | 8.360 | 8,615,286 | -0.05(-0.59%) |
Jan 30, 2007 | 8.590 | 8.660 | 8.300 | 8.410 | 8,830,597 | -0.17(-1.98%) |
Jan 29, 2007 | 8.720 | 8.740 | 8.500 | 8.580 | 11,743,052 | +0.10(+1.18%) |
Jan 26, 2007 | 8.270 | 8.540 | 8.180 | 8.480 | 4,398,340 | +0.21(+2.54%) |
Jan 25, 2007 | 8.350 | 8.500 | 8.200 | 8.270 | 5,981,696 | -0.05(-0.60%) |
Jan 24, 2007 | 8.180 | 8.390 | 8.150 | 8.320 | 5,164,780 | +0.18(+2.21%) |
Jan 23, 2007 | 8.100 | 8.210 | 8.010 | 8.140 | 5,357,321 | +0.15(+1.88%) |
Jan 22, 2007 | 8.000 | 8.030 | 7.820 | 7.990 | 4,910,318 | -0.02(-0.25%) |
Jan 19, 2007 | 7.910 | 8.170 | 7.810 | 8.010 | 3,291,283 | +0.10(+1.26%) |
Jan 18, 2007 | 8.100 | 8.120 | 7.810 | 7.910 | 6,810,529 | -0.27(-3.30%) |
Jan 17, 2007 | 8.280 | 8.280 | 8.100 | 8.180 | 4,007,637 | -0.10(-1.21%) |
Jan 16, 2007 | 8.400 | 8.420 | 8.200 | 8.280 | 4,997,478 | +0.08(+0.98%) |
Jan 12, 2007 | 8.120 | 8.288 | 8.120 | 8.200 | 4,843,932 | +0.03(+0.37%) |
Jan 11, 2007 | 8.340 | 8.390 | 8.070 | 8.170 | 8,172,386 | -0.18(-2.16%) |
Jan 10, 2007 | 8.020 | 8.430 | 7.970 | 8.350 | 10,089,949 | +0.32(+3.99%) |
Jan 09, 2007 | 8.130 | 8.150 | 7.820 | 8.030 | 6,317,673 | -0.03(-0.37%) |
Jan 08, 2007 | 7.720 | 8.130 | 7.620 | 8.060 | 12,629,478 | +0.55(+7.32%) |
Jan 05, 2007 | 7.640 | 7.670 | 7.360 | 7.510 | 9,377,324 | -0.11(-1.44%) |
Jan 04, 2007 | 7.450 | 7.680 | 7.340 | 7.620 | 6,764,576 | +0.12(+1.60%) |
Jan 03, 2007 | 7.570 | 7.710 | 7.330 | 7.500 | 8,208,993 | -0.07(-0.92%) |
Dec 29, 2006 | 7.620 | 7.650 | 7.520 | 7.570 | 3,339,916 | -0.04(-0.53%) |
Dec 28, 2006 | 7.620 | 7.730 | 7.530 | 7.610 | 4,441,913 | +0.09(+1.20%) |
Dec 27, 2006 | 7.400 | 7.640 | 7.310 | 7.520 | 4,566,730 | +0.12(+1.62%) |
Dec 26, 2006 | 7.290 | 7.460 | 7.290 | 7.400 | 2,064,283 | +0.08(+1.09%) |
Dec 22, 2006 | 7.310 | 7.530 | 7.170 | 7.320 | 5,102,435 | +0.00(+0.00%) |
Dec 21, 2006 | 7.520 | 7.550 | 7.260 | 7.320 | 5,177,630 | -0.23(-3.05%) |
Dec 20, 2006 | 7.390 | 7.670 | 7.390 | 7.550 | 4,670,022 | +0.16(+2.17%) |
Dec 19, 2006 | 7.530 | 7.550 | 7.150 | 7.390 | 15,763,380 | -0.20(-2.64%) |
Dec 18, 2006 | 7.760 | 7.910 | 7.560 | 7.590 | 5,473,043 | -0.17(-2.19%) |
Dec 15, 2006 | 7.670 | 7.940 | 7.670 | 7.760 | 6,750,725 | +0.09(+1.17%) |
Dec 14, 2006 | 7.580 | 7.800 | 7.560 | 7.670 | 4,971,190 | +0.07(+0.92%) |
Dec 13, 2006 | 7.830 | 7.890 | 7.570 | 7.600 | 12,159,776 | -0.22(-2.81%) |
Dec 12, 2006 | 7.500 | 7.900 | 7.500 | 7.820 | 84,103,536 | +0.32(+4.27%) |
Dec 11, 2006 | 7.500 | 7.620 | 7.460 | 7.500 | 9,500,848 | -0.08(-1.06%) |
Dec 08, 2006 | 7.500 | 7.700 | 7.380 | 7.580 | 9,932,249 | +0.06(+0.80%) |
Dec 07, 2006 | 6.850 | 7.600 | 6.850 | 7.520 | 34,454,480 | +0.72(+10.59%) |
Dec 06, 2006 | 6.420 | 6.820 | 6.400 | 6.800 | 16,517,542 | +0.27(+4.13%) |
Dec 05, 2006 | 6.560 | 6.570 | 6.470 | 6.530 | 4,715,598 | +0.00(+0.00%) |
Dec 04, 2006 | 6.500 | 6.660 | 6.410 | 6.530 | 6,569,774 | +0.07(+1.08%) |