Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.530 | 9.643 | 9.452 | 9.517 | 475,069 | +0.02(+0.22%) |
Feb 27, 2007 | 9.721 | 9.721 | 9.490 | 9.496 | 626,081 | -0.31(-3.16%) |
Feb 26, 2007 | 9.741 | 9.813 | 9.633 | 9.806 | 187,075 | +0.07(+0.77%) |
Feb 23, 2007 | 9.769 | 9.820 | 9.656 | 9.731 | 180,685 | -0.05(-0.52%) |
Feb 22, 2007 | 9.786 | 9.823 | 9.680 | 9.782 | 222,698 | +0.03(+0.31%) |
Feb 21, 2007 | 9.735 | 9.813 | 9.643 | 9.752 | 489,172 | +0.00(+0.03%) |
Feb 20, 2007 | 9.684 | 9.786 | 9.476 | 9.748 | 195,668 | +0.05(+0.49%) |
Feb 16, 2007 | 9.578 | 9.752 | 9.530 | 9.701 | 242,088 | +0.12(+1.28%) |
Feb 15, 2007 | 9.598 | 9.633 | 9.517 | 9.578 | 440,989 | -0.02(-0.21%) |
Feb 14, 2007 | 9.667 | 9.806 | 9.588 | 9.598 | 214,119 | -0.07(-0.70%) |
Feb 13, 2007 | 9.684 | 9.752 | 9.551 | 9.667 | 236,506 | +0.02(+0.25%) |
Feb 12, 2007 | 9.684 | 9.684 | 9.561 | 9.643 | 384,286 | -0.02(-0.21%) |
Feb 09, 2007 | 9.578 | 9.765 | 9.527 | 9.663 | 850,248 | +0.11(+1.14%) |
Feb 08, 2007 | 9.432 | 9.564 | 9.316 | 9.554 | 420,423 | +0.12(+1.30%) |
Feb 07, 2007 | 9.299 | 9.459 | 9.244 | 9.432 | 355,788 | +0.14(+1.46%) |
Feb 06, 2007 | 9.234 | 9.309 | 9.190 | 9.296 | 258,247 | +0.07(+0.77%) |
Feb 05, 2007 | 9.173 | 9.323 | 9.156 | 9.224 | 821,456 | +0.01(+0.07%) |
Feb 02, 2007 | 9.241 | 9.309 | 9.183 | 9.217 | 471,838 | +0.01(+0.07%) |
Feb 01, 2007 | 9.091 | 9.302 | 9.054 | 9.210 | 299,379 | +0.13(+1.39%) |
Jan 31, 2007 | 9.139 | 9.156 | 8.986 | 9.085 | 332,284 | -0.03(-0.37%) |
Jan 30, 2007 | 9.006 | 9.123 | 8.962 | 9.119 | 362,251 | +0.09(+1.02%) |
Jan 29, 2007 | 9.020 | 9.139 | 8.969 | 9.027 | 303,786 | -0.03(-0.34%) |
Jan 26, 2007 | 9.020 | 9.078 | 8.931 | 9.057 | 257,366 | +0.02(+0.23%) |
Jan 25, 2007 | 9.074 | 9.098 | 8.979 | 9.037 | 529,716 | -0.04(-0.45%) |
Jan 24, 2007 | 8.952 | 9.173 | 8.928 | 9.078 | 472,425 | +0.14(+1.60%) |
Jan 23, 2007 | 8.731 | 9.013 | 8.700 | 8.935 | 577,898 | +0.18(+2.02%) |
Jan 22, 2007 | 8.686 | 8.822 | 8.611 | 8.758 | 763,578 | +0.09(+0.98%) |
Jan 19, 2007 | 8.560 | 8.693 | 8.424 | 8.673 | 596,701 | +0.14(+1.68%) |
Jan 18, 2007 | 8.679 | 8.679 | 8.519 | 8.530 | 344,330 | -0.16(-1.80%) |
Jan 17, 2007 | 8.594 | 8.731 | 8.494 | 8.686 | 527,365 | +0.07(+0.87%) |
Jan 16, 2007 | 8.731 | 8.805 | 8.577 | 8.611 | 728,322 | -0.11(-1.21%) |
Jan 12, 2007 | 8.673 | 8.778 | 8.598 | 8.717 | 357,551 | +0.03(+0.31%) |
Jan 11, 2007 | 8.560 | 8.754 | 8.560 | 8.690 | 509,737 | +0.13(+1.51%) |
Jan 10, 2007 | 8.550 | 8.656 | 8.506 | 8.560 | 832,033 | -0.05(-0.59%) |
Jan 09, 2007 | 8.615 | 8.645 | 8.424 | 8.611 | 708,050 | -0.00(-0.04%) |
Jan 08, 2007 | 8.632 | 8.676 | 8.482 | 8.615 | 945,732 | +0.07(+0.88%) |
Jan 05, 2007 | 8.550 | 8.788 | 8.537 | 8.540 | 658,986 | -0.31(-3.46%) |
Jan 04, 2007 | 8.748 | 8.867 | 8.598 | 8.846 | 594,645 | +0.11(+1.29%) |
Jan 03, 2007 | 8.414 | 8.897 | 8.414 | 8.734 | 666,331 | +0.00(+0.04%) |
Dec 29, 2006 | 8.645 | 8.853 | 8.628 | 8.731 | 672,795 | +0.13(+1.46%) |
Dec 28, 2006 | 8.816 | 8.918 | 8.598 | 8.605 | 805,297 | -0.21(-2.39%) |
Dec 27, 2006 | 8.805 | 8.856 | 8.717 | 8.816 | 710,988 | +0.00(+0.00%) |
Dec 26, 2006 | 8.901 | 8.962 | 8.812 | 8.816 | 638,714 | -0.09(-0.96%) |
Dec 22, 2006 | 9.173 | 9.176 | 8.870 | 8.901 | 966,298 | -0.10(-1.13%) |
Dec 21, 2006 | 9.530 | 9.568 | 8.982 | 9.003 | 1,363,512 | -0.44(-4.62%) |
Dec 20, 2006 | 10.60 | 10.82 | 9.292 | 9.438 | 2,615,675 | -1.33(-12.39%) |
Dec 19, 2006 | 10.84 | 10.84 | 10.61 | 10.77 | 591,413 | -0.06(-0.60%) |
Dec 18, 2006 | 10.86 | 10.97 | 10.69 | 10.84 | 214,178 | -0.02(-0.16%) |
Dec 15, 2006 | 11.00 | 11.23 | 10.74 | 10.85 | 386,930 | -0.12(-1.12%) |
Dec 14, 2006 | 10.91 | 11.06 | 10.86 | 10.98 | 133,383 | +0.09(+0.78%) |
Dec 13, 2006 | 10.93 | 10.96 | 10.80 | 10.89 | 86,376 | +0.02(+0.16%) |
Dec 12, 2006 | 10.84 | 10.98 | 10.82 | 10.87 | 322,001 | +0.06(+0.60%) |
Dec 11, 2006 | 11.00 | 11.00 | 10.79 | 10.81 | 107,823 | -0.17(-1.58%) |
Dec 08, 2006 | 10.93 | 11.05 | 10.78 | 10.98 | 115,462 | +0.06(+0.56%) |
Dec 07, 2006 | 11.00 | 11.09 | 10.78 | 10.92 | 106,648 | -0.09(-0.80%) |
Dec 06, 2006 | 11.10 | 11.13 | 10.96 | 11.01 | 131,327 | -0.13(-1.13%) |
Dec 05, 2006 | 11.33 | 11.40 | 11.12 | 11.14 | 220,641 | -0.16(-1.39%) |
Dec 04, 2006 | 10.87 | 11.30 | 10.87 | 11.29 | 338,160 | +0.43(+3.95%) |