Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.750 | 8.753 | 8.614 | 8.648 | 6,374,766 | +0.01(+0.11%) |
Feb 27, 2007 | 8.956 | 8.978 | 8.561 | 8.639 | 2,805,105 | -0.42(-4.61%) |
Feb 26, 2007 | 9.048 | 9.075 | 9.028 | 9.056 | 652,886 | +0.07(+0.82%) |
Feb 23, 2007 | 8.969 | 9.003 | 8.950 | 8.982 | 899,301 | -0.01(-0.09%) |
Feb 22, 2007 | 9.019 | 9.033 | 8.947 | 8.990 | 1,100,304 | -0.05(-0.59%) |
Feb 21, 2007 | 9.043 | 9.066 | 9.017 | 9.044 | 1,198,572 | -0.09(-1.00%) |
Feb 20, 2007 | 9.087 | 9.148 | 9.035 | 9.136 | 1,109,237 | +0.04(+0.44%) |
Feb 16, 2007 | 8.999 | 9.144 | 8.988 | 9.095 | 1,802,324 | +0.07(+0.82%) |
Feb 15, 2007 | 9.027 | 9.048 | 8.997 | 9.021 | 856,867 | -0.03(-0.36%) |
Feb 14, 2007 | 8.984 | 9.080 | 8.976 | 9.054 | 950,720 | +0.10(+1.13%) |
Feb 13, 2007 | 8.925 | 8.966 | 8.915 | 8.953 | 760,363 | +0.07(+0.76%) |
Feb 12, 2007 | 8.913 | 8.919 | 8.867 | 8.886 | 978,213 | -0.04(-0.42%) |
Feb 09, 2007 | 9.005 | 9.008 | 8.899 | 8.923 | 1,468,064 | -0.07(-0.75%) |
Feb 08, 2007 | 8.937 | 9.025 | 8.927 | 8.990 | 1,936,326 | +0.10(+1.10%) |
Feb 07, 2007 | 8.837 | 8.918 | 8.829 | 8.892 | 894,834 | +0.12(+1.35%) |
Feb 06, 2007 | 8.774 | 8.801 | 8.738 | 8.774 | 1,251,428 | +0.03(+0.31%) |
Feb 05, 2007 | 8.722 | 8.777 | 8.715 | 8.747 | 1,660,134 | -0.04(-0.49%) |
Feb 02, 2007 | 8.808 | 8.808 | 8.753 | 8.790 | 1,096,581 | -0.04(-0.41%) |
Feb 01, 2007 | 8.848 | 8.878 | 8.819 | 8.827 | 2,258,675 | -0.03(-0.35%) |
Jan 31, 2007 | 8.686 | 8.867 | 8.680 | 8.857 | 1,241,006 | +0.13(+1.48%) |
Jan 30, 2007 | 8.684 | 8.750 | 8.684 | 8.729 | 1,081,692 | +0.04(+0.45%) |
Jan 29, 2007 | 8.645 | 8.745 | 8.639 | 8.690 | 1,249,939 | -0.00(-0.05%) |
Jan 26, 2007 | 8.651 | 8.711 | 8.612 | 8.694 | 1,630,355 | +0.03(+0.37%) |
Jan 25, 2007 | 8.757 | 8.766 | 8.643 | 8.661 | 1,826,891 | -0.10(-1.13%) |
Jan 24, 2007 | 8.735 | 8.774 | 8.703 | 8.761 | 1,619,189 | +0.01(+0.14%) |
Jan 23, 2007 | 8.711 | 8.781 | 8.699 | 8.749 | 1,541,765 | +0.05(+0.60%) |
Jan 22, 2007 | 8.769 | 8.780 | 8.676 | 8.696 | 1,314,707 | -0.06(-0.71%) |
Jan 19, 2007 | 8.698 | 8.796 | 8.694 | 8.758 | 1,433,819 | +0.08(+0.98%) |
Jan 18, 2007 | 8.715 | 8.735 | 8.656 | 8.673 | 1,745,746 | -0.01(-0.09%) |
Jan 17, 2007 | 8.661 | 8.731 | 8.630 | 8.682 | 2,241,553 | -0.10(-1.13%) |
Jan 16, 2007 | 8.824 | 8.841 | 8.759 | 8.781 | 974,491 | -0.02(-0.27%) |
Jan 12, 2007 | 8.762 | 8.841 | 8.762 | 8.805 | 873,989 | +0.05(+0.60%) |
Jan 11, 2007 | 8.637 | 8.758 | 8.626 | 8.753 | 1,886,448 | +0.11(+1.31%) |
Jan 10, 2007 | 8.667 | 8.667 | 8.577 | 8.640 | 2,460,423 | -0.16(-1.79%) |
Jan 09, 2007 | 8.966 | 8.969 | 8.769 | 8.797 | 6,350,943 | -0.10(-1.15%) |
Jan 08, 2007 | 8.882 | 8.945 | 8.860 | 8.899 | 1,910,270 | +0.10(+1.19%) |
Jan 05, 2007 | 8.874 | 8.890 | 8.769 | 8.794 | 1,881,237 | -0.04(-0.50%) |
Jan 04, 2007 | 8.718 | 8.857 | 8.707 | 8.839 | 7,293,423 | +0.17(+1.90%) |
Jan 03, 2007 | 8.747 | 8.765 | 8.633 | 8.673 | 1,809,769 | +0.11(+1.29%) |
Dec 29, 2006 | 8.522 | 8.587 | 8.522 | 8.563 | 909,723 | -0.03(-0.41%) |
Dec 28, 2006 | 8.601 | 8.622 | 8.557 | 8.598 | 603,752 | +0.01(+0.06%) |
Dec 27, 2006 | 8.528 | 8.601 | 8.512 | 8.593 | 715,421 | +0.07(+0.85%) |
Dec 26, 2006 | 8.597 | 8.597 | 8.488 | 8.520 | 430,294 | +0.02(+0.28%) |
Dec 22, 2006 | 8.551 | 8.561 | 8.452 | 8.496 | 1,116,682 | -0.06(-0.75%) |
Dec 21, 2006 | 8.597 | 8.606 | 8.531 | 8.561 | 3,047,797 | -0.03(-0.41%) |
Dec 20, 2006 | 8.637 | 8.663 | 8.590 | 8.596 | 1,462,109 | -0.01(-0.08%) |
Dec 19, 2006 | 8.534 | 8.606 | 8.522 | 8.602 | 1,185,916 | +0.03(+0.30%) |
Dec 18, 2006 | 8.608 | 8.624 | 8.539 | 8.577 | 1,395,108 | +0.01(+0.08%) |
Dec 15, 2006 | 8.640 | 8.641 | 8.558 | 8.570 | 1,366,074 | -0.15(-1.71%) |
Dec 14, 2006 | 8.704 | 8.729 | 8.676 | 8.719 | 987,891 | +0.00(+0.03%) |
Dec 13, 2006 | 8.691 | 8.716 | 8.657 | 8.716 | 2,641,325 | +0.15(+1.79%) |
Dec 12, 2006 | 8.557 | 8.582 | 8.506 | 8.563 | 850,167 | +0.01(+0.08%) |
Dec 11, 2006 | 8.480 | 8.570 | 8.479 | 8.557 | 1,040,747 | +0.12(+1.37%) |
Dec 08, 2006 | 8.508 | 8.520 | 8.433 | 8.441 | 1,187,405 | -0.03(-0.41%) |
Dec 07, 2006 | 8.485 | 8.510 | 8.471 | 8.476 | 1,543,254 | +0.17(+1.99%) |
Dec 06, 2006 | 8.339 | 8.351 | 8.296 | 8.311 | 1,104,026 | -0.02(-0.29%) |
Dec 05, 2006 | 8.248 | 8.343 | 8.248 | 8.335 | 1,549,210 | +0.12(+1.46%) |
Dec 04, 2006 | 8.066 | 8.227 | 8.066 | 8.215 | 1,031,814 | +0.11(+1.34%) |