Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.984 | 8.211 | 7.901 | 8.130 | 5,481,070 | +0.31(+3.93%) |
Feb 27, 2007 | 8.213 | 8.213 | 7.745 | 7.822 | 8,157,156 | -0.64(-7.57%) |
Feb 26, 2007 | 8.618 | 8.710 | 8.421 | 8.462 | 3,882,970 | -0.12(-1.45%) |
Feb 23, 2007 | 8.732 | 8.732 | 8.552 | 8.587 | 3,512,002 | -0.25(-2.80%) |
Feb 22, 2007 | 8.797 | 8.863 | 8.749 | 8.834 | 1,576,120 | +0.04(+0.45%) |
Feb 21, 2007 | 8.826 | 8.974 | 8.735 | 8.795 | 3,430,238 | -0.05(-0.61%) |
Feb 20, 2007 | 8.753 | 8.984 | 8.753 | 8.849 | 2,660,214 | -0.16(-1.76%) |
Feb 16, 2007 | 9.013 | 9.061 | 8.899 | 9.007 | 1,192,310 | -0.06(-0.62%) |
Feb 15, 2007 | 9.107 | 9.169 | 9.013 | 9.063 | 2,163,859 | +0.10(+1.11%) |
Feb 14, 2007 | 8.718 | 9.134 | 8.718 | 8.963 | 3,843,011 | +0.28(+3.23%) |
Feb 13, 2007 | 8.843 | 8.955 | 8.462 | 8.683 | 9,305,055 | -0.29(-3.20%) |
Feb 12, 2007 | 9.148 | 9.148 | 8.920 | 8.969 | 2,705,410 | -0.29(-3.16%) |
Feb 09, 2007 | 9.491 | 9.512 | 9.225 | 9.263 | 1,892,595 | -0.28(-2.92%) |
Feb 08, 2007 | 9.585 | 9.606 | 9.504 | 9.541 | 1,000,406 | -0.04(-0.46%) |
Feb 07, 2007 | 9.562 | 9.595 | 9.529 | 9.585 | 1,049,945 | +0.11(+1.16%) |
Feb 06, 2007 | 9.583 | 9.606 | 9.471 | 9.475 | 1,377,001 | -0.10(-1.04%) |
Feb 05, 2007 | 9.564 | 9.606 | 9.512 | 9.575 | 1,719,447 | +0.04(+0.44%) |
Feb 02, 2007 | 9.498 | 9.554 | 9.460 | 9.533 | 1,628,545 | +0.07(+0.77%) |
Feb 01, 2007 | 9.392 | 9.460 | 9.294 | 9.460 | 1,904,619 | +0.22(+2.34%) |
Jan 31, 2007 | 9.252 | 9.352 | 9.148 | 9.244 | 1,636,721 | -0.08(-0.85%) |
Jan 30, 2007 | 9.148 | 9.323 | 9.119 | 9.323 | 1,103,813 | +0.14(+1.49%) |
Jan 29, 2007 | 9.200 | 9.288 | 9.169 | 9.186 | 1,616,040 | -0.07(-0.76%) |
Jan 26, 2007 | 9.159 | 9.265 | 9.111 | 9.256 | 1,005,215 | +0.05(+0.50%) |
Jan 25, 2007 | 9.356 | 9.377 | 9.150 | 9.211 | 1,691,551 | -0.08(-0.89%) |
Jan 24, 2007 | 9.148 | 9.296 | 9.098 | 9.294 | 2,391,836 | +0.21(+2.34%) |
Jan 23, 2007 | 9.065 | 9.148 | 9.024 | 9.082 | 2,476,004 | -0.06(-0.68%) |
Jan 22, 2007 | 9.294 | 9.315 | 9.086 | 9.144 | 2,397,126 | -0.19(-2.05%) |
Jan 19, 2007 | 9.398 | 9.398 | 9.044 | 9.335 | 2,919,454 | -0.06(-0.66%) |
Jan 18, 2007 | 9.564 | 9.606 | 9.317 | 9.398 | 1,836,322 | -0.11(-1.14%) |
Jan 17, 2007 | 9.419 | 9.543 | 9.409 | 9.506 | 1,222,611 | +0.06(+0.68%) |
Jan 16, 2007 | 9.356 | 9.508 | 9.356 | 9.441 | 2,784,784 | +0.17(+1.84%) |
Jan 12, 2007 | 9.340 | 9.354 | 9.248 | 9.271 | 3,363,865 | +0.21(+2.27%) |
Jan 11, 2007 | 8.913 | 9.109 | 8.899 | 9.065 | 3,180,617 | +0.23(+2.66%) |
Jan 10, 2007 | 8.836 | 8.895 | 8.653 | 8.830 | 2,920,897 | -0.15(-1.69%) |
Jan 09, 2007 | 9.098 | 9.242 | 8.940 | 8.982 | 2,423,579 | -0.06(-0.69%) |
Jan 08, 2007 | 8.899 | 9.073 | 8.866 | 9.044 | 1,730,029 | +0.11(+1.19%) |
Jan 05, 2007 | 9.159 | 9.173 | 8.905 | 8.938 | 3,416,290 | -0.24(-2.61%) |
Jan 04, 2007 | 9.398 | 9.398 | 9.150 | 9.177 | 2,741,978 | -0.25(-2.65%) |
Jan 03, 2007 | 9.566 | 9.807 | 9.425 | 9.427 | 3,838,096 | -0.12(-1.22%) |
Dec 29, 2006 | 9.512 | 9.678 | 9.506 | 9.543 | 1,459,246 | -0.05(-0.54%) |
Dec 28, 2006 | 9.691 | 9.691 | 9.543 | 9.595 | 1,793,035 | -0.10(-1.07%) |
Dec 27, 2006 | 9.439 | 9.699 | 9.406 | 9.699 | 2,580,374 | -0.32(-3.16%) |
Dec 26, 2006 | 9.772 | 10.03 | 9.772 | 10.02 | 2,199,450 | +0.24(+2.49%) |
Dec 22, 2006 | 9.626 | 9.772 | 9.554 | 9.772 | 1,365,458 | +0.22(+2.29%) |
Dec 21, 2006 | 9.575 | 9.710 | 9.514 | 9.554 | 1,652,112 | -0.01(-0.11%) |
Dec 20, 2006 | 9.450 | 9.678 | 9.365 | 9.564 | 2,867,990 | +0.14(+1.50%) |
Dec 19, 2006 | 9.356 | 9.454 | 9.057 | 9.423 | 4,249,801 | -0.09(-0.90%) |
Dec 18, 2006 | 9.739 | 9.834 | 9.439 | 9.508 | 3,136,369 | -0.31(-3.20%) |
Dec 15, 2006 | 9.868 | 9.922 | 9.803 | 9.822 | 1,918,567 | +0.01(+0.15%) |
Dec 14, 2006 | 9.803 | 9.874 | 9.780 | 9.807 | 2,024,860 | +0.13(+1.33%) |
Dec 13, 2006 | 9.616 | 9.701 | 9.512 | 9.678 | 1,996,002 | +0.21(+2.20%) |
Dec 12, 2006 | 9.564 | 9.564 | 9.441 | 9.471 | 3,913,126 | -0.31(-3.19%) |
Dec 11, 2006 | 9.710 | 9.874 | 9.460 | 9.782 | 5,018,382 | -0.12(-1.26%) |
Dec 08, 2006 | 9.857 | 9.975 | 9.855 | 9.907 | 1,584,296 | -0.07(-0.73%) |
Dec 07, 2006 | 9.857 | 9.999 | 9.834 | 9.980 | 1,718,004 | +0.12(+1.27%) |
Dec 06, 2006 | 9.980 | 10.02 | 9.843 | 9.855 | 1,269,746 | -0.12(-1.25%) |
Dec 05, 2006 | 9.949 | 10.05 | 9.938 | 9.980 | 1,663,655 | +0.03(+0.31%) |
Dec 04, 2006 | 9.897 | 9.997 | 9.897 | 9.949 | 1,731,471 | +0.06(+0.65%) |