Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.921 | 10.04 | 9.753 | 9.947 | 929,646 | +0.04(+0.36%) |
Feb 27, 2007 | 9.880 | 10.12 | 8.741 | 9.912 | 1,128,129 | -0.26(-2.57%) |
Feb 26, 2007 | 10.34 | 10.35 | 9.990 | 10.17 | 696,103 | -0.14(-1.32%) |
Feb 23, 2007 | 10.43 | 10.45 | 10.28 | 10.31 | 800,717 | -0.15(-1.44%) |
Feb 22, 2007 | 10.43 | 10.47 | 10.33 | 10.46 | 558,692 | +0.03(+0.31%) |
Feb 21, 2007 | 10.29 | 10.44 | 10.29 | 10.43 | 325,150 | -0.01(-0.07%) |
Feb 20, 2007 | 10.30 | 10.50 | 10.23 | 10.44 | 331,935 | +0.11(+1.04%) |
Feb 16, 2007 | 10.35 | 10.40 | 10.20 | 10.33 | 1,025,777 | -0.03(-0.31%) |
Feb 15, 2007 | 10.16 | 10.48 | 10.11 | 10.36 | 1,210,123 | +0.21(+2.02%) |
Feb 14, 2007 | 10.22 | 10.45 | 10.14 | 10.15 | 671,844 | -0.08(-0.81%) |
Feb 13, 2007 | 10.14 | 10.28 | 10.04 | 10.24 | 1,022,950 | +0.11(+1.05%) |
Feb 12, 2007 | 10.45 | 10.45 | 10.08 | 10.13 | 1,087,415 | -0.42(-3.99%) |
Feb 09, 2007 | 10.43 | 10.55 | 10.09 | 10.55 | 1,685,125 | +0.13(+1.27%) |
Feb 08, 2007 | 10.34 | 10.43 | 10.34 | 10.42 | 996,373 | +0.05(+0.49%) |
Feb 07, 2007 | 10.12 | 10.38 | 10.05 | 10.37 | 1,801,614 | +0.24(+2.32%) |
Feb 06, 2007 | 9.770 | 10.14 | 9.770 | 10.13 | 969,230 | +0.39(+3.95%) |
Feb 05, 2007 | 9.820 | 9.862 | 9.705 | 9.748 | 569,436 | -0.07(-0.68%) |
Feb 02, 2007 | 9.908 | 9.953 | 9.793 | 9.815 | 540,597 | -0.11(-1.16%) |
Feb 01, 2007 | 9.781 | 9.947 | 9.725 | 9.930 | 527,025 | +0.16(+1.67%) |
Jan 31, 2007 | 9.735 | 9.855 | 9.641 | 9.767 | 865,747 | +0.02(+0.24%) |
Jan 30, 2007 | 9.781 | 9.799 | 9.702 | 9.744 | 991,283 | -0.02(-0.18%) |
Jan 29, 2007 | 9.850 | 9.855 | 9.725 | 9.762 | 958,485 | -0.10(-1.02%) |
Jan 26, 2007 | 9.864 | 9.878 | 9.751 | 9.862 | 782,622 | -0.00(-0.02%) |
Jan 25, 2007 | 9.956 | 9.972 | 9.811 | 9.864 | 833,515 | -0.08(-0.78%) |
Jan 24, 2007 | 9.832 | 9.942 | 9.748 | 9.942 | 1,115,123 | +0.15(+1.52%) |
Jan 23, 2007 | 9.758 | 9.825 | 9.709 | 9.793 | 894,021 | -0.01(-0.09%) |
Jan 22, 2007 | 10.02 | 10.02 | 9.767 | 9.802 | 430,894 | -0.22(-2.17%) |
Jan 19, 2007 | 9.839 | 10.02 | 9.783 | 10.02 | 764,526 | +0.14(+1.47%) |
Jan 18, 2007 | 9.905 | 9.905 | 9.758 | 9.875 | 649,734 | -0.02(-0.16%) |
Jan 17, 2007 | 10.01 | 10.04 | 9.885 | 9.891 | 439,942 | -0.13(-1.29%) |
Jan 16, 2007 | 9.885 | 10.08 | 9.885 | 10.02 | 1,094,766 | +0.18(+1.81%) |
Jan 12, 2007 | 9.772 | 9.877 | 9.772 | 9.841 | 1,194,855 | +0.04(+0.38%) |
Jan 11, 2007 | 9.709 | 9.813 | 9.659 | 9.804 | 563,782 | +0.11(+1.17%) |
Jan 10, 2007 | 9.542 | 9.698 | 9.488 | 9.691 | 647,472 | +0.11(+1.13%) |
Jan 09, 2007 | 9.415 | 9.595 | 9.380 | 9.583 | 685,925 | +0.15(+1.61%) |
Jan 08, 2007 | 9.456 | 9.664 | 9.373 | 9.431 | 5,006,746 | -0.04(-0.43%) |
Jan 05, 2007 | 9.813 | 9.859 | 9.472 | 9.472 | 626,550 | -0.39(-3.91%) |
Jan 04, 2007 | 9.624 | 9.894 | 9.594 | 9.857 | 825,033 | +0.24(+2.44%) |
Jan 03, 2007 | 9.670 | 9.726 | 9.555 | 9.622 | 383,394 | -0.00(-0.04%) |
Dec 29, 2006 | 9.585 | 9.719 | 9.567 | 9.625 | 337,025 | +0.02(+0.24%) |
Dec 28, 2006 | 9.691 | 9.719 | 9.549 | 9.602 | 684,228 | -0.11(-1.13%) |
Dec 27, 2006 | 9.470 | 9.834 | 9.465 | 9.712 | 1,110,034 | +0.26(+2.79%) |
Dec 26, 2006 | 9.293 | 9.468 | 9.281 | 9.449 | 420,715 | +0.15(+1.60%) |
Dec 22, 2006 | 9.286 | 9.318 | 9.226 | 9.300 | 895,152 | -0.00(-0.04%) |
Dec 21, 2006 | 9.374 | 9.449 | 9.302 | 9.304 | 455,775 | -0.08(-0.83%) |
Dec 20, 2006 | 9.274 | 9.408 | 9.274 | 9.381 | 672,353 | +0.06(+0.68%) |
Dec 19, 2006 | 9.373 | 9.424 | 9.231 | 9.318 | 2,035,156 | -0.12(-1.26%) |
Dec 18, 2006 | 9.652 | 9.703 | 9.351 | 9.436 | 1,596,345 | -0.23(-2.38%) |
Dec 15, 2006 | 9.601 | 9.905 | 9.599 | 9.666 | 1,333,398 | +0.13(+1.32%) |
Dec 14, 2006 | 9.445 | 9.590 | 9.420 | 9.541 | 927,950 | +0.12(+1.31%) |
Dec 13, 2006 | 9.367 | 9.426 | 9.320 | 9.417 | 1,431,225 | +0.08(+0.83%) |
Dec 12, 2006 | 9.309 | 9.401 | 9.300 | 9.339 | 758,306 | +0.03(+0.32%) |
Dec 11, 2006 | 9.300 | 9.369 | 9.240 | 9.309 | 497,621 | +0.02(+0.21%) |
Dec 08, 2006 | 9.240 | 9.337 | 9.240 | 9.289 | 462,561 | +0.02(+0.17%) |
Dec 07, 2006 | 9.289 | 9.383 | 9.235 | 9.274 | 497,621 | -0.03(-0.29%) |
Dec 06, 2006 | 9.373 | 9.457 | 9.300 | 9.300 | 1,081,194 | +0.04(+0.44%) |
Dec 05, 2006 | 9.383 | 9.415 | 9.259 | 9.259 | 736,818 | -0.09(-0.93%) |
Dec 04, 2006 | 9.160 | 9.366 | 9.160 | 9.346 | 547,948 | +0.21(+2.28%) |