Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.324 | 9.575 | 9.324 | 9.372 | 50,209 | +0.06(+0.59%) |
Feb 27, 2007 | 9.592 | 9.600 | 9.214 | 9.317 | 85,513 | -0.39(-4.05%) |
Feb 26, 2007 | 9.828 | 9.875 | 9.671 | 9.710 | 87,455 | +0.33(+3.52%) |
Feb 23, 2007 | 9.427 | 9.505 | 9.364 | 9.379 | 57,412 | -0.08(-0.83%) |
Feb 22, 2007 | 9.450 | 9.498 | 9.301 | 9.458 | 36,766 | +0.04(+0.42%) |
Feb 21, 2007 | 9.403 | 9.490 | 9.364 | 9.419 | 63,642 | -0.01(-0.08%) |
Feb 20, 2007 | 9.442 | 9.529 | 9.387 | 9.427 | 46,772 | -0.02(-0.17%) |
Feb 16, 2007 | 9.450 | 9.498 | 9.387 | 9.442 | 29,406 | -0.01(-0.08%) |
Feb 15, 2007 | 9.505 | 9.521 | 9.435 | 9.450 | 23,678 | +0.02(+0.25%) |
Feb 14, 2007 | 9.379 | 9.505 | 9.379 | 9.427 | 12,309 | +0.01(+0.08%) |
Feb 13, 2007 | 9.498 | 9.498 | 9.364 | 9.419 | 29,950 | -0.04(-0.42%) |
Feb 12, 2007 | 9.513 | 9.568 | 9.458 | 9.458 | 40,540 | +0.00(+0.00%) |
Feb 09, 2007 | 9.442 | 9.513 | 9.419 | 9.458 | 48,931 | +0.02(+0.17%) |
Feb 08, 2007 | 9.482 | 9.482 | 9.403 | 9.442 | 70,704 | +0.00(+0.00%) |
Feb 07, 2007 | 9.521 | 9.537 | 9.372 | 9.442 | 56,095 | -0.07(-0.74%) |
Feb 06, 2007 | 9.419 | 9.537 | 9.419 | 9.513 | 44,581 | +0.07(+0.75%) |
Feb 05, 2007 | 9.608 | 9.608 | 9.411 | 9.442 | 34,491 | -0.11(-1.15%) |
Feb 02, 2007 | 9.671 | 9.678 | 9.537 | 9.553 | 53,969 | -0.02(-0.25%) |
Feb 01, 2007 | 9.820 | 9.820 | 9.537 | 9.576 | 62,757 | +0.04(+0.41%) |
Jan 31, 2007 | 9.592 | 9.600 | 9.498 | 9.537 | 25,122 | +0.00(+0.00%) |
Jan 30, 2007 | 9.572 | 9.710 | 9.537 | 9.537 | 96,415 | -0.09(-0.90%) |
Jan 29, 2007 | 9.419 | 9.828 | 9.419 | 9.623 | 101,778 | +0.29(+3.12%) |
Jan 26, 2007 | 9.482 | 9.482 | 9.238 | 9.332 | 25,192 | -0.09(-1.00%) |
Jan 25, 2007 | 9.702 | 9.702 | 9.285 | 9.427 | 35,407 | -0.17(-1.72%) |
Jan 24, 2007 | 9.749 | 9.749 | 9.553 | 9.592 | 67,298 | -0.03(-0.33%) |
Jan 23, 2007 | 9.616 | 9.655 | 9.560 | 9.623 | 214,919 | -0.01(-0.08%) |
Jan 22, 2007 | 9.553 | 9.741 | 9.537 | 9.631 | 267,514 | +0.00(+0.00%) |
Jan 19, 2007 | 9.151 | 9.726 | 9.096 | 9.631 | 14,167 | +0.48(+5.25%) |
Jan 18, 2007 | 9.080 | 9.513 | 8.931 | 9.151 | 28,745 | +0.04(+0.43%) |
Jan 17, 2007 | 9.143 | 9.191 | 9.112 | 9.112 | 26,658 | -0.09(-1.03%) |
Jan 16, 2007 | 9.293 | 9.490 | 9.096 | 9.206 | 55,330 | -0.01(-0.09%) |
Jan 12, 2007 | 9.332 | 9.348 | 8.970 | 9.214 | 40,752 | -0.14(-1.51%) |
Jan 11, 2007 | 9.450 | 9.474 | 9.356 | 9.356 | 56,807 | -0.06(-0.59%) |
Jan 10, 2007 | 9.372 | 9.537 | 9.301 | 9.411 | 30,250 | +0.00(+0.00%) |
Jan 09, 2007 | 9.824 | 9.824 | 9.395 | 9.411 | 241,935 | -0.39(-3.94%) |
Jan 08, 2007 | 10.04 | 10.12 | 9.797 | 9.797 | 74,642 | -0.38(-3.71%) |
Jan 05, 2007 | 10.27 | 10.27 | 9.954 | 10.17 | 29,370 | -0.18(-1.75%) |
Jan 04, 2007 | 10.49 | 10.49 | 10.07 | 10.36 | 17,643 | -0.10(-0.98%) |
Jan 03, 2007 | 10.72 | 10.77 | 10.41 | 10.46 | 21,837 | -0.16(-1.48%) |
Dec 29, 2006 | 10.64 | 10.72 | 10.53 | 10.61 | 76,756 | +0.05(+0.45%) |
Dec 28, 2006 | 10.47 | 10.60 | 10.47 | 10.57 | 113,626 | +0.02(+0.15%) |
Dec 27, 2006 | 10.72 | 10.78 | 10.37 | 10.55 | 174,212 | -0.21(-1.97%) |
Dec 26, 2006 | 10.80 | 10.80 | 10.54 | 10.76 | 8,832 | +0.06(+0.51%) |
Dec 22, 2006 | 10.67 | 10.73 | 10.45 | 10.71 | 45,316 | -0.05(-0.44%) |
Dec 21, 2006 | 10.91 | 10.94 | 10.52 | 10.76 | 70,631 | -0.06(-0.51%) |
Dec 20, 2006 | 11.00 | 11.00 | 10.68 | 10.81 | 13,351 | -0.20(-1.79%) |
Dec 19, 2006 | 10.87 | 11.01 | 10.77 | 11.01 | 13,494 | +0.07(+0.65%) |
Dec 18, 2006 | 10.82 | 11.11 | 10.68 | 10.94 | 12,373 | +0.18(+1.68%) |
Dec 15, 2006 | 11.02 | 11.05 | 10.58 | 10.76 | 20,228 | -0.27(-2.43%) |
Dec 14, 2006 | 11.01 | 11.21 | 10.93 | 11.02 | 17,640 | +0.06(+0.57%) |
Dec 13, 2006 | 10.98 | 11.00 | 10.87 | 10.96 | 3,442 | +0.10(+0.94%) |
Dec 12, 2006 | 10.74 | 10.89 | 10.47 | 10.86 | 9,769 | +0.13(+1.25%) |
Dec 11, 2006 | 10.65 | 10.72 | 10.65 | 10.72 | 2,414 | +0.17(+1.56%) |
Dec 08, 2006 | 10.56 | 10.63 | 10.47 | 10.56 | 14,545 | -0.05(-0.44%) |
Dec 07, 2006 | 10.53 | 10.74 | 10.32 | 10.61 | 23,955 | +0.09(+0.82%) |
Dec 06, 2006 | 10.07 | 10.95 | 10.07 | 10.52 | 63,367 | +0.36(+3.56%) |
Dec 05, 2006 | 9.970 | 10.28 | 9.955 | 10.16 | 16,705 | +0.16(+1.57%) |
Dec 04, 2006 | 9.521 | 10.18 | 9.513 | 10.00 | 43,441 | +0.45(+4.70%) |