Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.593 | 8.593 | 8.593 | 8.593 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 8.593 | 8.806 | 8.593 | 8.593 | 4,365 | -0.15(-1.72%) |
Feb 26, 2007 | 8.854 | 8.854 | 8.605 | 8.744 | 9,242 | -0.11(-1.23%) |
Feb 23, 2007 | 8.852 | 8.852 | 8.852 | 8.852 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 8.852 | 8.852 | 8.852 | 8.852 | 247 | -0.04(-0.49%) |
Feb 21, 2007 | 8.896 | 8.896 | 8.678 | 8.896 | 6,112 | +0.20(+2.30%) |
Feb 20, 2007 | 8.867 | 8.867 | 8.654 | 8.696 | 7,105 | -0.16(-1.84%) |
Feb 16, 2007 | 8.860 | 8.866 | 8.860 | 8.860 | 1,007 | +0.17(+1.95%) |
Feb 15, 2007 | 8.739 | 8.739 | 8.690 | 8.690 | 2,206 | -0.31(-3.43%) |
Feb 14, 2007 | 8.748 | 8.999 | 8.748 | 8.999 | 332 | +0.29(+3.34%) |
Feb 13, 2007 | 8.823 | 9.011 | 8.708 | 8.708 | 5,339 | -0.10(-1.15%) |
Feb 12, 2007 | 8.810 | 8.810 | 8.810 | 8.810 | 247 | -0.02(-0.23%) |
Feb 09, 2007 | 8.831 | 8.831 | 8.831 | 8.831 | 226 | -0.02(-0.19%) |
Feb 08, 2007 | 8.648 | 8.847 | 8.648 | 8.847 | 3,532 | +0.13(+1.53%) |
Feb 07, 2007 | 8.678 | 8.850 | 8.678 | 8.714 | 8,427 | +0.03(+0.35%) |
Feb 06, 2007 | 8.684 | 8.684 | 8.684 | 8.684 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.684 | 8.684 | 8.684 | 8.684 | 165 | +0.01(+0.14%) |
Feb 02, 2007 | 8.672 | 8.672 | 8.672 | 8.672 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 8.944 | 8.944 | 8.672 | 8.672 | 9,085 | -0.28(-3.18%) |
Jan 31, 2007 | 9.054 | 9.077 | 8.956 | 8.956 | 1,019 | +0.02(+0.20%) |
Jan 30, 2007 | 8.987 | 9.005 | 8.866 | 8.938 | 4,304 | +0.02(+0.20%) |
Jan 29, 2007 | 8.920 | 8.920 | 8.854 | 8.920 | 5,390 | +0.09(+1.03%) |
Jan 26, 2007 | 8.775 | 8.829 | 8.708 | 8.829 | 826 | +0.01(+0.07%) |
Jan 25, 2007 | 9.011 | 9.011 | 8.823 | 8.823 | 1,156 | +0.05(+0.55%) |
Jan 24, 2007 | 8.503 | 9.059 | 8.466 | 8.775 | 11,887 | +0.21(+2.40%) |
Jan 23, 2007 | 9.071 | 9.071 | 8.569 | 8.569 | 2,478 | -0.50(-5.54%) |
Jan 22, 2007 | 8.763 | 9.071 | 8.763 | 9.071 | 826 | +0.39(+4.53%) |
Jan 19, 2007 | 8.651 | 8.678 | 8.651 | 8.678 | 991 | +0.01(+0.07%) |
Jan 18, 2007 | 8.672 | 8.672 | 8.672 | 8.672 | 165 | +0.10(+1.20%) |
Jan 17, 2007 | 8.741 | 8.745 | 8.569 | 8.569 | 2,619 | -0.13(-1.46%) |
Jan 16, 2007 | 9.168 | 9.168 | 8.696 | 8.696 | 1,059 | -0.28(-3.10%) |
Jan 12, 2007 | 8.757 | 9.077 | 8.624 | 8.975 | 12,751 | +0.34(+4.00%) |
Jan 11, 2007 | 8.926 | 8.926 | 8.630 | 8.630 | 1,551 | -0.22(-2.53%) |
Jan 10, 2007 | 8.854 | 8.854 | 8.854 | 8.854 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 8.624 | 8.987 | 8.617 | 8.854 | 10,512 | +0.23(+2.67%) |
Jan 08, 2007 | 8.527 | 8.841 | 8.527 | 8.624 | 2,455 | +0.10(+1.14%) |
Jan 05, 2007 | 8.472 | 8.527 | 8.412 | 8.527 | 2,974 | +0.08(+1.00%) |
Jan 04, 2007 | 8.487 | 8.487 | 8.436 | 8.442 | 908 | -0.11(-1.31%) |
Jan 03, 2007 | 8.472 | 8.554 | 8.472 | 8.554 | 826 | -0.03(-0.32%) |
Dec 29, 2006 | 8.557 | 8.581 | 8.466 | 8.581 | 4,296 | +0.16(+1.94%) |
Dec 28, 2006 | 8.563 | 8.563 | 8.381 | 8.418 | 5,700 | -0.09(-1.10%) |
Dec 27, 2006 | 8.484 | 8.511 | 8.484 | 8.511 | 1,272 | -0.11(-1.30%) |
Dec 26, 2006 | 8.587 | 8.624 | 8.587 | 8.624 | 1,234 | +0.15(+1.79%) |
Dec 22, 2006 | 8.563 | 8.563 | 8.472 | 8.472 | 2,450 | -0.03(-0.36%) |
Dec 21, 2006 | 8.381 | 8.557 | 8.381 | 8.503 | 28,091 | +0.05(+0.63%) |
Dec 20, 2006 | 8.472 | 8.472 | 8.449 | 8.449 | 826 | -0.02(-0.27%) |
Dec 19, 2006 | 8.478 | 8.478 | 8.357 | 8.472 | 16,265 | -0.01(-0.07%) |
Dec 18, 2006 | 8.533 | 8.563 | 8.478 | 8.478 | 16,431 | -0.05(-0.64%) |
Dec 15, 2006 | 8.624 | 8.624 | 8.381 | 8.533 | 11,578 | -0.03(-0.35%) |
Dec 14, 2006 | 8.570 | 8.593 | 8.563 | 8.563 | 1,675 | +0.18(+2.17%) |
Dec 13, 2006 | 8.448 | 8.448 | 8.357 | 8.381 | 5,803 | -0.09(-1.07%) |
Dec 12, 2006 | 8.351 | 8.472 | 8.351 | 8.472 | 2,024 | +0.01(+0.07%) |
Dec 11, 2006 | 8.466 | 8.466 | 8.466 | 8.466 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 8.351 | 8.466 | 8.351 | 8.466 | 4,248 | +0.14(+1.67%) |
Dec 07, 2006 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 8.321 | 8.334 | 8.321 | 8.327 | 4,245 | -0.02(-0.29%) |
Dec 04, 2006 | 8.357 | 8.357 | 8.310 | 8.351 | 2,313 | -0.05(-0.65%) |