Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.983 | 8.983 | 8.398 | 8.517 | 1,693 | -0.04(-0.43%) |
Feb 27, 2007 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 8.550 | 8.554 | 8.550 | 8.554 | 727 | +0.10(+1.22%) |
Feb 23, 2007 | 8.299 | 8.554 | 8.299 | 8.451 | 4,101 | -0.09(-1.11%) |
Feb 22, 2007 | 8.785 | 8.785 | 8.546 | 8.546 | 2,161 | -0.20(-2.33%) |
Feb 21, 2007 | 8.750 | 8.750 | 8.750 | 8.750 | 242 | +0.00(+0.02%) |
Feb 20, 2007 | 8.740 | 8.752 | 8.740 | 8.748 | 1,940 | +0.01(+0.09%) |
Feb 16, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 8.740 | 8.740 | 8.740 | 8.740 | 3,558 | -0.06(-0.70%) |
Feb 14, 2007 | 8.950 | 8.950 | 8.802 | 8.802 | 2,403 | +0.07(+0.80%) |
Feb 13, 2007 | 8.731 | 8.731 | 8.731 | 8.731 | 242 | -0.06(-0.66%) |
Feb 12, 2007 | 8.877 | 8.877 | 8.789 | 8.789 | 1,205 | -0.18(-1.98%) |
Feb 09, 2007 | 9.057 | 9.057 | 8.958 | 8.966 | 1,918 | +0.00(+0.00%) |
Feb 08, 2007 | 8.966 | 8.966 | 8.966 | 8.966 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 8.966 | 8.966 | 8.962 | 8.966 | 5,795 | +0.10(+1.16%) |
Feb 06, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 8.863 | 8.863 | 8.863 | 8.863 | 242 | +0.08(+0.89%) |
Feb 01, 2007 | 8.785 | 8.785 | 8.785 | 8.785 | 0 | +0.00(+0.00%) |
Jan 31, 2007 | 8.814 | 9.181 | 8.785 | 8.785 | 5,106 | -0.33(-3.57%) |
Jan 30, 2007 | 8.966 | 9.111 | 8.896 | 9.111 | 4,002 | +0.30(+3.40%) |
Jan 29, 2007 | 8.965 | 8.966 | 8.811 | 8.811 | 1,336 | -0.09(-1.05%) |
Jan 26, 2007 | 8.777 | 8.905 | 8.777 | 8.905 | 5,186 | +0.13(+1.50%) |
Jan 25, 2007 | 8.562 | 9.111 | 8.373 | 8.773 | 3,759 | +0.24(+2.80%) |
Jan 24, 2007 | 8.595 | 8.595 | 8.534 | 8.534 | 1,644 | +0.02(+0.27%) |
Jan 23, 2007 | 8.511 | 8.511 | 8.511 | 8.511 | 286 | -0.06(-0.70%) |
Jan 22, 2007 | 8.876 | 8.876 | 8.571 | 8.571 | 485 | -0.19(-2.16%) |
Jan 19, 2007 | 8.900 | 8.900 | 8.760 | 8.760 | 509 | -0.10(-1.16%) |
Jan 18, 2007 | 8.851 | 8.921 | 8.806 | 8.863 | 970 | -0.10(-1.07%) |
Jan 17, 2007 | 8.863 | 8.966 | 8.863 | 8.959 | 1,348 | +0.08(+0.88%) |
Jan 16, 2007 | 9.131 | 9.131 | 8.882 | 8.882 | 2,658 | -0.23(-2.56%) |
Jan 12, 2007 | 8.863 | 9.115 | 8.616 | 9.115 | 29,176 | -0.68(-6.91%) |
Jan 11, 2007 | 9.663 | 9.791 | 9.663 | 9.791 | 970 | +0.05(+0.51%) |
Jan 10, 2007 | 9.634 | 9.812 | 9.634 | 9.741 | 3,153 | +0.16(+1.68%) |
Jan 09, 2007 | 9.853 | 9.857 | 9.420 | 9.581 | 10,187 | -0.26(-2.60%) |
Jan 08, 2007 | 9.548 | 9.836 | 9.548 | 9.836 | 1,455 | +0.09(+0.89%) |
Jan 05, 2007 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 9.754 | 9.812 | 9.750 | 9.750 | 6,352 | +0.06(+0.64%) |
Jan 03, 2007 | 9.688 | 9.688 | 9.688 | 9.688 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 9.585 | 9.873 | 9.585 | 9.688 | 5,093 | +0.29(+3.07%) |
Dec 28, 2006 | 9.284 | 9.399 | 9.284 | 9.399 | 1,940 | +0.12(+1.29%) |
Dec 27, 2006 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.43(-4.42%) |
Dec 26, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 2,030 | -0.08(-0.80%) |
Dec 20, 2006 | 9.754 | 9.786 | 9.754 | 9.786 | 2,374 | -0.11(-1.09%) |
Dec 19, 2006 | 9.647 | 9.919 | 9.647 | 9.894 | 10,187 | -0.09(-0.91%) |
Dec 18, 2006 | 9.976 | 10.13 | 9.948 | 9.985 | 22,847 | -0.15(-1.46%) |
Dec 15, 2006 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 10.12 | 10.27 | 10.12 | 10.13 | 4,026 | +0.01(+0.08%) |
Dec 13, 2006 | 10.10 | 10.22 | 10.10 | 10.12 | 4,972 | -0.08(-0.77%) |
Dec 12, 2006 | 10.20 | 10.27 | 10.20 | 10.20 | 4,145 | +0.10(+1.02%) |
Dec 11, 2006 | 10.04 | 10.20 | 9.902 | 10.10 | 2,561 | +0.00(+0.00%) |
Dec 08, 2006 | 10.06 | 10.19 | 9.643 | 10.10 | 3,512 | -0.02(-0.20%) |
Dec 07, 2006 | 10.18 | 10.27 | 10.12 | 10.12 | 3,570 | +0.02(+0.20%) |
Dec 06, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 4,841 | -0.07(-0.73%) |
Dec 04, 2006 | 10.14 | 10.27 | 10.06 | 10.17 | 16,060 | +0.06(+0.61%) |