Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.283 | 9.324 | 9.215 | 9.292 | 1,559,546 | +0.01(+0.09%) |
Feb 27, 2007 | 9.211 | 9.334 | 9.190 | 9.283 | 2,209,407 | +0.03(+0.33%) |
Feb 26, 2007 | 9.258 | 9.268 | 9.143 | 9.253 | 3,068,322 | +0.03(+0.27%) |
Feb 23, 2007 | 9.124 | 9.280 | 9.124 | 9.228 | 2,019,466 | +0.03(+0.33%) |
Feb 22, 2007 | 9.108 | 9.215 | 9.099 | 9.198 | 928,201 | +0.05(+0.53%) |
Feb 21, 2007 | 9.124 | 9.198 | 9.096 | 9.150 | 1,710,065 | +0.01(+0.07%) |
Feb 20, 2007 | 9.141 | 9.193 | 9.099 | 9.143 | 1,527,889 | +0.02(+0.16%) |
Feb 16, 2007 | 9.141 | 9.153 | 9.091 | 9.128 | 998,085 | -0.03(-0.27%) |
Feb 15, 2007 | 9.098 | 9.163 | 9.083 | 9.153 | 850,553 | +0.06(+0.61%) |
Feb 14, 2007 | 9.136 | 9.153 | 9.083 | 9.098 | 751,377 | +0.00(+0.04%) |
Feb 13, 2007 | 9.084 | 9.153 | 9.061 | 9.094 | 622,767 | -0.01(-0.06%) |
Feb 12, 2007 | 9.123 | 9.143 | 9.091 | 9.099 | 523,830 | +0.00(+0.04%) |
Feb 09, 2007 | 9.089 | 9.124 | 9.078 | 9.096 | 569,225 | +0.01(+0.09%) |
Feb 08, 2007 | 9.019 | 9.113 | 9.019 | 9.088 | 854,136 | +0.04(+0.43%) |
Feb 07, 2007 | 9.029 | 9.093 | 9.016 | 9.049 | 743,636 | +0.02(+0.19%) |
Feb 06, 2007 | 9.012 | 9.046 | 8.985 | 9.032 | 1,008,239 | +0.02(+0.22%) |
Feb 05, 2007 | 9.081 | 9.089 | 8.982 | 9.012 | 783,655 | -0.04(-0.39%) |
Feb 02, 2007 | 9.009 | 9.067 | 8.974 | 9.047 | 963,442 | +0.05(+0.56%) |
Feb 01, 2007 | 9.031 | 9.041 | 8.970 | 8.997 | 719,147 | -0.02(-0.20%) |
Jan 31, 2007 | 8.975 | 9.049 | 8.974 | 9.016 | 1,070,956 | -0.12(-1.32%) |
Jan 30, 2007 | 9.158 | 9.215 | 9.123 | 9.136 | 1,126,504 | +0.01(+0.09%) |
Jan 29, 2007 | 9.141 | 9.166 | 9.108 | 9.128 | 878,626 | -0.01(-0.15%) |
Jan 26, 2007 | 9.022 | 9.166 | 9.009 | 9.141 | 1,235,810 | +0.06(+0.63%) |
Jan 25, 2007 | 9.024 | 9.096 | 9.007 | 9.084 | 1,007,642 | +0.07(+0.80%) |
Jan 24, 2007 | 9.032 | 9.041 | 8.957 | 9.012 | 1,165,926 | -0.03(-0.31%) |
Jan 23, 2007 | 8.773 | 9.061 | 8.769 | 9.041 | 1,810,411 | +0.29(+3.31%) |
Jan 22, 2007 | 8.798 | 8.823 | 8.748 | 8.751 | 1,027,950 | +0.02(+0.25%) |
Jan 19, 2007 | 8.731 | 8.776 | 8.699 | 8.729 | 999,280 | +0.03(+0.33%) |
Jan 18, 2007 | 8.714 | 8.739 | 8.664 | 8.701 | 956,872 | +0.00(+0.04%) |
Jan 17, 2007 | 8.538 | 8.709 | 8.513 | 8.697 | 1,026,158 | +0.13(+1.46%) |
Jan 16, 2007 | 8.604 | 8.624 | 8.455 | 8.572 | 1,562,532 | +0.12(+1.37%) |
Jan 12, 2007 | 8.430 | 8.488 | 8.398 | 8.456 | 977,777 | +0.03(+0.32%) |
Jan 11, 2007 | 8.421 | 8.495 | 8.421 | 8.430 | 1,004,656 | +0.05(+0.60%) |
Jan 10, 2007 | 8.322 | 8.391 | 8.322 | 8.379 | 777,085 | +0.00(+0.02%) |
Jan 09, 2007 | 8.383 | 8.406 | 8.316 | 8.378 | 1,409,027 | -0.03(-0.36%) |
Jan 08, 2007 | 8.443 | 8.503 | 8.383 | 8.408 | 1,116,948 | -0.00(-0.02%) |
Jan 05, 2007 | 8.371 | 8.421 | 8.298 | 8.410 | 1,750,084 | +0.01(+0.14%) |
Jan 04, 2007 | 8.396 | 8.488 | 8.388 | 8.398 | 2,110,255 | -0.13(-1.55%) |
Jan 03, 2007 | 8.530 | 8.574 | 8.487 | 8.530 | 1,907,771 | -0.04(-0.49%) |
Dec 29, 2006 | 8.574 | 8.609 | 8.545 | 8.572 | 564,447 | -0.02(-0.21%) |
Dec 28, 2006 | 8.552 | 8.590 | 8.535 | 8.590 | 544,736 | +0.04(+0.43%) |
Dec 27, 2006 | 8.530 | 8.594 | 8.530 | 8.554 | 703,617 | +0.02(+0.27%) |
Dec 26, 2006 | 8.600 | 8.656 | 8.523 | 8.530 | 972,401 | -0.07(-0.78%) |
Dec 22, 2006 | 8.538 | 8.637 | 8.525 | 8.597 | 1,133,672 | +0.03(+0.39%) |
Dec 21, 2006 | 8.540 | 8.580 | 8.522 | 8.564 | 1,381,551 | +0.00(+0.02%) |
Dec 20, 2006 | 8.590 | 8.605 | 8.508 | 8.562 | 3,466,720 | -0.07(-0.76%) |
Dec 19, 2006 | 8.620 | 8.676 | 8.599 | 8.627 | 928,799 | +0.01(+0.10%) |
Dec 18, 2006 | 8.873 | 8.882 | 8.615 | 8.619 | 872,055 | -0.15(-1.68%) |
Dec 15, 2006 | 8.806 | 8.840 | 8.711 | 8.766 | 965,234 | -0.02(-0.17%) |
Dec 14, 2006 | 8.714 | 8.865 | 8.677 | 8.781 | 947,315 | +0.09(+1.04%) |
Dec 13, 2006 | 8.647 | 8.706 | 8.614 | 8.691 | 584,755 | +0.09(+0.99%) |
Dec 12, 2006 | 8.532 | 8.637 | 8.532 | 8.605 | 622,385 | +0.07(+0.86%) |
Dec 11, 2006 | 8.642 | 8.642 | 8.522 | 8.532 | 931,785 | -0.02(-0.27%) |
Dec 08, 2006 | 8.637 | 8.644 | 8.527 | 8.555 | 791,420 | -0.06(-0.68%) |
Dec 07, 2006 | 8.714 | 8.739 | 8.601 | 8.614 | 1,320,029 | -0.14(-1.63%) |
Dec 06, 2006 | 8.801 | 8.912 | 8.751 | 8.756 | 2,136,536 | -0.00(-0.04%) |
Dec 05, 2006 | 8.661 | 8.830 | 8.651 | 8.759 | 2,015,882 | +0.14(+1.63%) |
Dec 04, 2006 | 8.522 | 8.654 | 8.512 | 8.619 | 1,731,568 | +0.12(+1.44%) |