Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.733 | 8.736 | 8.597 | 8.631 | 6,387,272 | +0.01(+0.11%) |
Feb 27, 2007 | 8.938 | 8.961 | 8.544 | 8.622 | 2,810,608 | -0.42(-4.61%) |
Feb 26, 2007 | 9.031 | 9.057 | 9.010 | 9.039 | 654,167 | +0.07(+0.82%) |
Feb 23, 2007 | 8.951 | 8.985 | 8.933 | 8.965 | 901,065 | -0.01(-0.09%) |
Feb 22, 2007 | 9.001 | 9.016 | 8.930 | 8.973 | 1,102,462 | -0.05(-0.59%) |
Feb 21, 2007 | 9.025 | 9.048 | 9.000 | 9.027 | 1,200,923 | -0.09(-1.00%) |
Feb 20, 2007 | 9.069 | 9.130 | 9.017 | 9.118 | 1,111,413 | +0.04(+0.44%) |
Feb 16, 2007 | 8.981 | 9.126 | 8.970 | 9.077 | 1,805,860 | +0.07(+0.82%) |
Feb 15, 2007 | 9.009 | 9.031 | 8.980 | 9.004 | 858,548 | -0.03(-0.36%) |
Feb 14, 2007 | 8.966 | 9.063 | 8.958 | 9.036 | 952,585 | +0.10(+1.13%) |
Feb 13, 2007 | 8.907 | 8.949 | 8.898 | 8.935 | 761,855 | +0.07(+0.76%) |
Feb 12, 2007 | 8.895 | 8.902 | 8.850 | 8.868 | 980,132 | -0.04(-0.42%) |
Feb 09, 2007 | 8.988 | 8.990 | 8.882 | 8.906 | 1,470,944 | -0.07(-0.75%) |
Feb 08, 2007 | 8.919 | 9.008 | 8.910 | 8.973 | 1,940,125 | +0.10(+1.10%) |
Feb 07, 2007 | 8.820 | 8.900 | 8.812 | 8.875 | 896,590 | +0.12(+1.35%) |
Feb 06, 2007 | 8.757 | 8.784 | 8.721 | 8.757 | 1,253,883 | +0.03(+0.31%) |
Feb 05, 2007 | 8.705 | 8.760 | 8.698 | 8.730 | 1,663,390 | -0.04(-0.49%) |
Feb 02, 2007 | 8.791 | 8.791 | 8.736 | 8.773 | 1,098,733 | -0.04(-0.41%) |
Feb 01, 2007 | 8.831 | 8.860 | 8.801 | 8.809 | 2,263,106 | -0.03(-0.35%) |
Jan 31, 2007 | 8.669 | 8.850 | 8.663 | 8.840 | 1,243,440 | +0.13(+1.48%) |
Jan 30, 2007 | 8.667 | 8.733 | 8.667 | 8.711 | 1,083,814 | +0.04(+0.45%) |
Jan 29, 2007 | 8.628 | 8.728 | 8.622 | 8.673 | 1,252,391 | -0.00(-0.05%) |
Jan 26, 2007 | 8.634 | 8.694 | 8.595 | 8.677 | 1,633,554 | +0.03(+0.37%) |
Jan 25, 2007 | 8.740 | 8.749 | 8.626 | 8.644 | 1,830,475 | -0.10(-1.13%) |
Jan 24, 2007 | 8.718 | 8.757 | 8.686 | 8.744 | 1,622,365 | +0.01(+0.14%) |
Jan 23, 2007 | 8.694 | 8.764 | 8.682 | 8.732 | 1,544,790 | +0.05(+0.60%) |
Jan 22, 2007 | 8.752 | 8.762 | 8.659 | 8.679 | 1,317,286 | -0.06(-0.71%) |
Jan 19, 2007 | 8.681 | 8.778 | 8.677 | 8.741 | 1,436,632 | +0.08(+0.98%) |
Jan 18, 2007 | 8.698 | 8.718 | 8.639 | 8.656 | 1,749,171 | -0.01(-0.09%) |
Jan 17, 2007 | 8.644 | 8.714 | 8.614 | 8.665 | 2,245,950 | -0.10(-1.13%) |
Jan 16, 2007 | 8.807 | 8.824 | 8.742 | 8.764 | 976,403 | -0.02(-0.27%) |
Jan 12, 2007 | 8.745 | 8.824 | 8.745 | 8.788 | 875,704 | +0.05(+0.60%) |
Jan 11, 2007 | 8.620 | 8.741 | 8.610 | 8.736 | 1,890,149 | +0.11(+1.31%) |
Jan 10, 2007 | 8.650 | 8.650 | 8.560 | 8.623 | 2,465,249 | -0.16(-1.79%) |
Jan 09, 2007 | 8.949 | 8.951 | 8.752 | 8.780 | 6,363,402 | -0.10(-1.15%) |
Jan 08, 2007 | 8.864 | 8.927 | 8.843 | 8.882 | 1,914,018 | +0.10(+1.19%) |
Jan 05, 2007 | 8.856 | 8.872 | 8.752 | 8.777 | 1,884,927 | -0.04(-0.50%) |
Jan 04, 2007 | 8.701 | 8.840 | 8.690 | 8.821 | 7,307,731 | +0.16(+1.90%) |
Jan 03, 2007 | 8.730 | 8.748 | 8.616 | 8.656 | 1,813,319 | +0.11(+1.29%) |
Dec 29, 2006 | 8.505 | 8.571 | 8.505 | 8.547 | 911,508 | -0.03(-0.41%) |
Dec 28, 2006 | 8.584 | 8.606 | 8.540 | 8.581 | 604,937 | +0.01(+0.06%) |
Dec 27, 2006 | 8.512 | 8.584 | 8.496 | 8.576 | 716,824 | +0.07(+0.85%) |
Dec 26, 2006 | 8.580 | 8.580 | 8.471 | 8.504 | 431,138 | +0.02(+0.28%) |
Dec 22, 2006 | 8.534 | 8.544 | 8.435 | 8.480 | 1,118,872 | -0.06(-0.75%) |
Dec 21, 2006 | 8.580 | 8.589 | 8.514 | 8.544 | 3,053,776 | -0.03(-0.41%) |
Dec 20, 2006 | 8.620 | 8.646 | 8.573 | 8.579 | 1,464,977 | -0.01(-0.08%) |
Dec 19, 2006 | 8.517 | 8.589 | 8.505 | 8.585 | 1,188,242 | +0.03(+0.30%) |
Dec 18, 2006 | 8.591 | 8.607 | 8.522 | 8.560 | 1,397,845 | +0.01(+0.08%) |
Dec 15, 2006 | 8.623 | 8.624 | 8.541 | 8.553 | 1,368,754 | -0.15(-1.71%) |
Dec 14, 2006 | 8.687 | 8.711 | 8.659 | 8.702 | 989,829 | +0.00(+0.03%) |
Dec 13, 2006 | 8.674 | 8.699 | 8.640 | 8.699 | 2,646,507 | +0.15(+1.79%) |
Dec 12, 2006 | 8.540 | 8.565 | 8.489 | 8.547 | 851,835 | +0.01(+0.08%) |
Dec 11, 2006 | 8.463 | 8.553 | 8.462 | 8.540 | 1,042,789 | +0.12(+1.37%) |
Dec 08, 2006 | 8.492 | 8.504 | 8.417 | 8.425 | 1,189,734 | -0.03(-0.41%) |
Dec 07, 2006 | 8.469 | 8.493 | 8.454 | 8.459 | 1,546,282 | +0.16(+1.99%) |
Dec 06, 2006 | 8.323 | 8.335 | 8.280 | 8.295 | 1,106,192 | -0.02(-0.29%) |
Dec 05, 2006 | 8.232 | 8.327 | 8.232 | 8.319 | 1,552,249 | +0.12(+1.46%) |
Dec 04, 2006 | 8.051 | 8.211 | 8.051 | 8.199 | 1,033,838 | +0.11(+1.34%) |