Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.206 | 9.253 | 9.088 | 9.147 | 312,885 | +0.09(+1.04%) |
Feb 27, 2007 | 9.341 | 9.341 | 8.976 | 9.052 | 696,695 | -0.44(-4.66%) |
Feb 26, 2007 | 9.542 | 9.553 | 9.424 | 9.494 | 224,632 | -0.12(-1.23%) |
Feb 23, 2007 | 9.553 | 9.671 | 9.506 | 9.612 | 193,771 | +0.05(+0.55%) |
Feb 22, 2007 | 9.536 | 9.583 | 9.506 | 9.559 | 120,470 | +0.05(+0.56%) |
Feb 21, 2007 | 9.436 | 9.512 | 9.430 | 9.506 | 167,301 | -0.09(-0.98%) |
Feb 20, 2007 | 9.548 | 9.601 | 9.512 | 9.601 | 132,178 | -0.04(-0.43%) |
Feb 16, 2007 | 9.571 | 9.642 | 9.530 | 9.642 | 187,663 | +0.07(+0.74%) |
Feb 15, 2007 | 9.536 | 9.577 | 9.530 | 9.571 | 182,742 | +0.12(+1.25%) |
Feb 14, 2007 | 9.353 | 9.453 | 9.347 | 9.453 | 127,088 | +0.14(+1.45%) |
Feb 13, 2007 | 9.312 | 9.329 | 9.271 | 9.318 | 80,087 | +0.04(+0.44%) |
Feb 12, 2007 | 9.318 | 9.318 | 9.259 | 9.276 | 95,528 | -0.12(-1.25%) |
Feb 09, 2007 | 9.388 | 9.394 | 9.312 | 9.394 | 271,653 | -0.06(-0.62%) |
Feb 08, 2007 | 9.371 | 9.453 | 9.329 | 9.453 | 213,793 | -0.06(-0.62%) |
Feb 07, 2007 | 9.424 | 9.512 | 9.412 | 9.512 | 497,324 | +0.08(+0.81%) |
Feb 06, 2007 | 9.371 | 9.436 | 9.353 | 9.436 | 865,863 | +0.08(+0.82%) |
Feb 05, 2007 | 9.306 | 9.359 | 9.241 | 9.359 | 255,873 | -0.03(-0.31%) |
Feb 02, 2007 | 9.371 | 9.388 | 9.318 | 9.388 | 165,265 | -0.08(-0.87%) |
Feb 01, 2007 | 9.412 | 9.471 | 9.371 | 9.471 | 269,108 | +0.18(+1.90%) |
Jan 31, 2007 | 9.247 | 9.341 | 9.217 | 9.294 | 710,608 | -0.14(-1.50%) |
Jan 30, 2007 | 9.371 | 9.453 | 9.347 | 9.436 | 340,033 | +0.03(+0.31%) |
Jan 29, 2007 | 9.388 | 9.430 | 9.359 | 9.406 | 108,084 | +0.01(+0.06%) |
Jan 26, 2007 | 9.436 | 9.447 | 9.371 | 9.400 | 142,868 | -0.02(-0.19%) |
Jan 25, 2007 | 9.453 | 9.536 | 9.400 | 9.418 | 284,548 | +0.01(+0.12%) |
Jan 24, 2007 | 9.383 | 9.418 | 9.324 | 9.406 | 134,723 | -0.05(-0.50%) |
Jan 23, 2007 | 9.453 | 9.500 | 9.441 | 9.453 | 193,092 | -0.05(-0.50%) |
Jan 22, 2007 | 9.636 | 9.636 | 9.483 | 9.500 | 302,534 | -0.22(-2.24%) |
Jan 19, 2007 | 9.701 | 9.807 | 9.695 | 9.718 | 233,306 | +0.04(+0.43%) |
Jan 18, 2007 | 9.701 | 9.718 | 9.601 | 9.677 | 294,729 | +0.06(+0.61%) |
Jan 17, 2007 | 9.365 | 9.718 | 9.365 | 9.618 | 744,204 | +0.38(+4.15%) |
Jan 16, 2007 | 9.324 | 9.324 | 9.217 | 9.235 | 185,117 | +0.03(+0.32%) |
Jan 12, 2007 | 9.153 | 9.217 | 9.141 | 9.206 | 192,753 | +0.02(+0.19%) |
Jan 11, 2007 | 9.123 | 9.241 | 9.123 | 9.188 | 413,334 | +0.35(+4.00%) |
Jan 10, 2007 | 8.799 | 8.887 | 8.775 | 8.834 | 172,561 | +0.05(+0.60%) |
Jan 09, 2007 | 8.817 | 8.846 | 8.740 | 8.781 | 113,853 | +0.09(+1.02%) |
Jan 08, 2007 | 8.758 | 8.758 | 8.669 | 8.693 | 133,536 | -0.19(-2.19%) |
Jan 05, 2007 | 8.917 | 8.929 | 8.840 | 8.887 | 123,355 | +0.02(+0.20%) |
Jan 04, 2007 | 8.882 | 8.935 | 8.860 | 8.870 | 112,326 | +0.01(+0.13%) |
Jan 03, 2007 | 8.941 | 8.952 | 8.840 | 8.858 | 173,579 | -0.04(-0.46%) |
Dec 29, 2006 | 8.852 | 8.935 | 8.846 | 8.899 | 60,744 | -0.06(-0.66%) |
Dec 28, 2006 | 9.058 | 9.058 | 8.935 | 8.958 | 82,972 | -0.03(-0.33%) |
Dec 27, 2006 | 8.923 | 8.994 | 8.923 | 8.988 | 71,773 | +0.18(+2.07%) |
Dec 26, 2006 | 8.840 | 8.840 | 8.734 | 8.805 | 61,592 | -0.01(-0.07%) |
Dec 22, 2006 | 8.923 | 8.929 | 8.781 | 8.811 | 88,232 | -0.18(-2.03%) |
Dec 21, 2006 | 8.946 | 9.005 | 8.935 | 8.994 | 78,560 | +0.11(+1.19%) |
Dec 20, 2006 | 8.917 | 8.958 | 8.864 | 8.887 | 145,243 | +0.01(+0.07%) |
Dec 19, 2006 | 8.823 | 8.899 | 8.823 | 8.882 | 152,709 | -0.04(-0.46%) |
Dec 18, 2006 | 8.870 | 8.958 | 8.864 | 8.923 | 173,070 | +0.11(+1.20%) |
Dec 15, 2006 | 8.887 | 8.923 | 8.787 | 8.817 | 162,211 | -0.17(-1.90%) |
Dec 14, 2006 | 8.958 | 9.017 | 8.929 | 8.988 | 117,247 | -0.04(-0.39%) |
Dec 13, 2006 | 8.929 | 9.035 | 8.923 | 9.023 | 269,108 | +0.06(+0.66%) |
Dec 12, 2006 | 8.887 | 8.970 | 8.887 | 8.964 | 194,789 | +0.04(+0.40%) |
Dec 11, 2006 | 8.882 | 8.929 | 8.864 | 8.929 | 223,125 | +0.15(+1.75%) |
Dec 08, 2006 | 8.829 | 8.852 | 8.728 | 8.775 | 284,718 | +0.09(+1.02%) |
Dec 07, 2006 | 8.740 | 8.775 | 8.681 | 8.687 | 123,355 | -0.02(-0.20%) |
Dec 06, 2006 | 8.658 | 8.752 | 8.628 | 8.705 | 148,128 | -0.09(-1.01%) |
Dec 05, 2006 | 8.740 | 8.793 | 8.740 | 8.793 | 64,647 | +0.09(+1.02%) |
Dec 04, 2006 | 8.658 | 8.740 | 8.646 | 8.705 | 158,478 | +0.04(+0.48%) |