Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.251 | 8.264 | 7.946 | 8.150 | 14,684,734 | -0.10(-1.22%) |
Feb 27, 2007 | 8.509 | 8.509 | 8.117 | 8.251 | 13,090,442 | -0.41(-4.72%) |
Feb 26, 2007 | 8.803 | 8.882 | 8.645 | 8.659 | 7,554,716 | -0.14(-1.58%) |
Feb 23, 2007 | 8.915 | 8.959 | 8.714 | 8.798 | 11,113,309 | -0.07(-0.83%) |
Feb 22, 2007 | 9.073 | 9.103 | 8.809 | 8.871 | 12,197,965 | -0.15(-1.63%) |
Feb 21, 2007 | 8.937 | 9.068 | 8.844 | 9.019 | 11,698,315 | +0.10(+1.13%) |
Feb 20, 2007 | 8.757 | 8.970 | 8.686 | 8.918 | 9,249,765 | +0.12(+1.33%) |
Feb 16, 2007 | 8.629 | 8.842 | 8.556 | 8.801 | 11,384,119 | +0.17(+1.99%) |
Feb 15, 2007 | 8.610 | 8.635 | 8.509 | 8.629 | 11,418,185 | +0.02(+0.28%) |
Feb 14, 2007 | 8.645 | 8.716 | 8.539 | 8.605 | 27,826,242 | +0.14(+1.61%) |
Feb 13, 2007 | 9.704 | 9.803 | 8.321 | 8.468 | 83,667,192 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.264 | 9.558 | 31,925,142 | -0.57(-5.65%) |
Feb 09, 2007 | 9.895 | 10.20 | 9.833 | 10.13 | 17,502,910 | +0.27(+2.73%) |
Feb 08, 2007 | 9.533 | 10.13 | 9.441 | 9.860 | 13,115,966 | +0.33(+3.46%) |
Feb 07, 2007 | 9.264 | 9.754 | 9.247 | 9.530 | 9,560,469 | +0.21(+2.22%) |
Feb 06, 2007 | 9.204 | 9.337 | 9.182 | 9.323 | 7,770,891 | +0.16(+1.69%) |
Feb 05, 2007 | 9.073 | 9.217 | 9.013 | 9.168 | 5,695,359 | +0.04(+0.39%) |
Feb 02, 2007 | 9.204 | 9.220 | 9.046 | 9.133 | 7,953,562 | -0.08(-0.86%) |
Feb 01, 2007 | 9.247 | 9.400 | 9.108 | 9.212 | 6,680,279 | -0.05(-0.50%) |
Jan 31, 2007 | 9.111 | 9.283 | 9.032 | 9.258 | 3,731,318 | +0.14(+1.55%) |
Jan 30, 2007 | 9.146 | 9.228 | 9.081 | 9.117 | 5,305,415 | -0.07(-0.71%) |
Jan 29, 2007 | 9.253 | 9.266 | 9.122 | 9.182 | 4,654,122 | -0.11(-1.17%) |
Jan 26, 2007 | 9.340 | 9.362 | 9.187 | 9.291 | 8,186,960 | +0.01(+0.15%) |
Jan 25, 2007 | 9.337 | 9.430 | 9.245 | 9.277 | 5,036,435 | -0.01(-0.06%) |
Jan 24, 2007 | 9.111 | 9.411 | 9.111 | 9.283 | 8,161,885 | +0.16(+1.73%) |
Jan 23, 2007 | 8.967 | 9.196 | 8.852 | 9.125 | 10,055,257 | -0.11(-1.21%) |
Jan 22, 2007 | 9.397 | 9.441 | 9.223 | 9.236 | 5,483,738 | -0.18(-1.88%) |
Jan 19, 2007 | 9.353 | 9.569 | 9.198 | 9.413 | 5,377,149 | +0.06(+0.67%) |
Jan 18, 2007 | 9.672 | 9.672 | 9.084 | 9.351 | 9,162,042 | -0.30(-3.13%) |
Jan 17, 2007 | 9.394 | 9.713 | 9.394 | 9.653 | 7,829,558 | +0.20(+2.07%) |
Jan 16, 2007 | 9.457 | 9.612 | 9.343 | 9.457 | 8,239,043 | +0.12(+1.28%) |
Jan 12, 2007 | 9.473 | 9.503 | 9.277 | 9.337 | 8,003,401 | -0.09(-0.95%) |
Jan 11, 2007 | 9.637 | 9.653 | 9.313 | 9.427 | 8,984,883 | -0.18(-1.87%) |
Jan 10, 2007 | 9.212 | 9.699 | 9.062 | 9.607 | 13,707,045 | +0.39(+4.29%) |
Jan 09, 2007 | 9.258 | 9.432 | 9.144 | 9.212 | 11,668,179 | -0.06(-0.62%) |
Jan 08, 2007 | 9.046 | 9.296 | 8.899 | 9.269 | 13,463,617 | +0.26(+2.84%) |
Jan 05, 2007 | 8.708 | 9.117 | 8.705 | 9.013 | 13,648,279 | +0.33(+3.79%) |
Jan 04, 2007 | 8.460 | 8.714 | 8.305 | 8.684 | 12,121,564 | +0.24(+2.84%) |
Jan 03, 2007 | 8.479 | 8.602 | 8.400 | 8.444 | 19,664,390 | +0.06(+0.71%) |
Dec 29, 2006 | 8.577 | 8.596 | 8.319 | 8.384 | 6,471,926 | -0.14(-1.63%) |
Dec 28, 2006 | 8.441 | 8.605 | 8.392 | 8.523 | 7,349,658 | +0.05(+0.64%) |
Dec 27, 2006 | 8.460 | 8.637 | 8.376 | 8.468 | 8,456,276 | +0.02(+0.19%) |
Dec 26, 2006 | 8.692 | 8.765 | 8.441 | 8.452 | 10,425,575 | -0.21(-2.42%) |
Dec 22, 2006 | 8.986 | 8.986 | 8.561 | 8.662 | 15,438,326 | -0.30(-3.31%) |
Dec 21, 2006 | 9.340 | 9.340 | 8.937 | 8.959 | 9,180,195 | -0.34(-3.66%) |
Dec 20, 2006 | 9.326 | 9.449 | 9.176 | 9.299 | 7,663,759 | +0.03(+0.29%) |
Dec 19, 2006 | 9.462 | 9.555 | 9.138 | 9.272 | 20,209,412 | -0.53(-5.39%) |
Dec 18, 2006 | 9.702 | 9.980 | 9.667 | 9.800 | 7,070,611 | +0.12(+1.24%) |
Dec 15, 2006 | 9.751 | 9.887 | 9.612 | 9.680 | 6,583,976 | +0.07(+0.71%) |
Dec 14, 2006 | 9.770 | 10.03 | 9.517 | 9.612 | 8,667,434 | -0.17(-1.73%) |
Dec 13, 2006 | 9.751 | 9.912 | 9.648 | 9.781 | 6,407,941 | +0.05(+0.48%) |
Dec 12, 2006 | 9.912 | 10.07 | 9.612 | 9.735 | 8,974,835 | -0.15(-1.52%) |
Dec 11, 2006 | 9.961 | 10.03 | 9.825 | 9.884 | 6,461,324 | -0.11(-1.09%) |
Dec 08, 2006 | 9.852 | 10.19 | 9.803 | 9.993 | 8,361,963 | +0.07(+0.69%) |
Dec 07, 2006 | 10.34 | 10.39 | 9.846 | 9.925 | 10,607,276 | -0.40(-3.85%) |
Dec 06, 2006 | 10.37 | 10.40 | 10.14 | 10.32 | 8,056,640 | -0.09(-0.84%) |
Dec 05, 2006 | 10.46 | 10.69 | 10.37 | 10.41 | 11,072,935 | +0.06(+0.61%) |
Dec 04, 2006 | 10.21 | 10.40 | 10.19 | 10.35 | 11,151,433 | +0.19(+1.82%) |