Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.06 | 10.15 | 9.848 | 10.12 | 3,823,579 | +0.05(+0.54%) |
Feb 27, 2007 | 9.472 | 10.19 | 9.332 | 10.06 | 7,735,705 | -0.19(-1.82%) |
Feb 26, 2007 | 10.52 | 10.56 | 10.22 | 10.25 | 2,819,072 | -0.32(-3.05%) |
Feb 23, 2007 | 10.47 | 10.59 | 10.33 | 10.57 | 2,249,874 | +0.08(+0.79%) |
Feb 22, 2007 | 10.53 | 10.55 | 10.39 | 10.49 | 2,303,002 | -0.05(-0.47%) |
Feb 21, 2007 | 10.59 | 10.70 | 10.51 | 10.54 | 4,099,682 | -0.17(-1.54%) |
Feb 20, 2007 | 10.44 | 10.78 | 10.39 | 10.71 | 3,706,457 | +0.16(+1.56%) |
Feb 16, 2007 | 10.39 | 10.56 | 10.34 | 10.54 | 3,254,470 | +0.15(+1.47%) |
Feb 15, 2007 | 10.00 | 10.51 | 10.00 | 10.39 | 10,752,711 | +1.12(+12.13%) |
Feb 14, 2007 | 9.425 | 9.425 | 9.230 | 9.265 | 3,471,931 | -0.04(-0.48%) |
Feb 13, 2007 | 9.253 | 9.420 | 9.230 | 9.310 | 3,422,792 | +0.12(+1.26%) |
Feb 12, 2007 | 9.069 | 9.265 | 8.935 | 9.194 | 3,752,960 | +0.13(+1.45%) |
Feb 09, 2007 | 9.120 | 9.267 | 8.989 | 9.063 | 2,824,216 | -0.05(-0.57%) |
Feb 08, 2007 | 9.034 | 9.115 | 8.920 | 9.115 | 2,180,647 | +0.03(+0.29%) |
Feb 07, 2007 | 9.123 | 9.128 | 8.993 | 9.089 | 1,295,187 | -0.01(-0.16%) |
Feb 06, 2007 | 9.026 | 9.137 | 8.973 | 9.104 | 2,507,865 | +0.08(+0.92%) |
Feb 05, 2007 | 8.988 | 9.089 | 8.855 | 9.020 | 1,776,153 | +0.01(+0.08%) |
Feb 02, 2007 | 9.182 | 9.182 | 8.962 | 9.013 | 1,640,114 | -0.16(-1.79%) |
Feb 01, 2007 | 9.020 | 9.183 | 8.982 | 9.177 | 2,510,280 | +0.22(+2.44%) |
Jan 31, 2007 | 8.733 | 8.981 | 8.696 | 8.958 | 2,486,131 | +0.23(+2.62%) |
Jan 30, 2007 | 8.944 | 8.988 | 8.708 | 8.730 | 2,009,592 | -0.15(-1.73%) |
Jan 29, 2007 | 8.940 | 8.974 | 8.803 | 8.884 | 2,166,158 | -0.08(-0.89%) |
Jan 26, 2007 | 8.870 | 8.992 | 8.771 | 8.963 | 2,247,862 | +0.07(+0.81%) |
Jan 25, 2007 | 9.131 | 9.136 | 8.864 | 8.891 | 3,309,207 | -0.25(-2.69%) |
Jan 24, 2007 | 9.056 | 9.168 | 8.966 | 9.137 | 2,557,371 | +0.09(+0.99%) |
Jan 23, 2007 | 9.087 | 9.116 | 8.907 | 9.048 | 2,149,254 | +0.05(+0.51%) |
Jan 22, 2007 | 9.077 | 9.100 | 8.834 | 9.002 | 4,381,822 | -0.09(-0.94%) |
Jan 19, 2007 | 9.193 | 9.208 | 8.963 | 9.087 | 4,899,414 | -0.21(-2.27%) |
Jan 18, 2007 | 9.593 | 9.795 | 9.224 | 9.299 | 11,077,111 | +0.04(+0.48%) |
Jan 17, 2007 | 9.218 | 9.295 | 9.089 | 9.254 | 3,162,301 | +0.02(+0.19%) |
Jan 16, 2007 | 8.913 | 9.294 | 8.903 | 9.236 | 6,935,168 | +0.37(+4.12%) |
Jan 12, 2007 | 8.721 | 8.920 | 8.711 | 8.871 | 2,375,449 | +0.11(+1.20%) |
Jan 11, 2007 | 8.510 | 8.851 | 8.470 | 8.766 | 3,499,179 | +0.26(+3.01%) |
Jan 10, 2007 | 8.561 | 8.582 | 8.426 | 8.510 | 2,171,793 | -0.08(-0.95%) |
Jan 09, 2007 | 8.417 | 8.651 | 8.413 | 8.592 | 2,889,418 | +0.23(+2.79%) |
Jan 08, 2007 | 8.199 | 8.384 | 8.056 | 8.358 | 3,166,728 | +0.18(+2.20%) |
Jan 05, 2007 | 8.299 | 8.362 | 8.147 | 8.178 | 3,508,838 | -0.20(-2.37%) |
Jan 04, 2007 | 8.071 | 8.441 | 7.954 | 8.377 | 4,721,114 | +0.34(+4.22%) |
Jan 03, 2007 | 7.913 | 8.187 | 7.908 | 8.038 | 4,299,313 | +0.16(+2.00%) |
Dec 29, 2006 | 7.953 | 7.992 | 7.874 | 7.880 | 1,491,196 | -0.07(-0.92%) |
Dec 28, 2006 | 8.031 | 8.066 | 7.913 | 7.953 | 2,132,752 | -0.12(-1.51%) |
Dec 27, 2006 | 7.578 | 8.098 | 7.571 | 8.075 | 4,372,967 | +0.64(+8.59%) |
Dec 26, 2006 | 7.572 | 7.572 | 7.364 | 7.436 | 2,216,871 | -0.14(-1.87%) |
Dec 22, 2006 | 7.659 | 7.671 | 7.569 | 7.578 | 1,077,444 | -0.09(-1.17%) |
Dec 21, 2006 | 7.659 | 7.694 | 7.597 | 7.667 | 2,402,818 | +0.01(+0.11%) |
Dec 20, 2006 | 7.546 | 7.660 | 7.516 | 7.659 | 1,661,043 | +0.11(+1.46%) |
Dec 19, 2006 | 7.472 | 7.570 | 7.330 | 7.548 | 2,123,495 | +0.08(+1.01%) |
Dec 18, 2006 | 7.706 | 7.726 | 7.461 | 7.472 | 2,752,172 | -0.14(-1.88%) |
Dec 15, 2006 | 7.784 | 7.804 | 7.595 | 7.615 | 2,908,737 | -0.17(-2.17%) |
Dec 14, 2006 | 7.684 | 7.795 | 7.640 | 7.784 | 1,237,229 | +0.08(+1.08%) |
Dec 13, 2006 | 7.841 | 7.943 | 7.660 | 7.701 | 1,968,942 | -0.12(-1.51%) |
Dec 12, 2006 | 7.826 | 7.836 | 7.733 | 7.819 | 1,781,788 | -0.04(-0.47%) |
Dec 11, 2006 | 7.777 | 7.885 | 7.726 | 7.856 | 1,204,628 | -0.00(-0.02%) |
Dec 08, 2006 | 7.859 | 7.937 | 7.808 | 7.857 | 1,623,210 | -0.01(-0.17%) |
Dec 07, 2006 | 8.024 | 8.070 | 7.851 | 7.871 | 2,724,401 | -0.15(-1.90%) |
Dec 06, 2006 | 8.050 | 8.153 | 7.953 | 8.024 | 2,565,823 | -0.02(-0.23%) |
Dec 05, 2006 | 7.864 | 8.066 | 7.764 | 8.043 | 3,564,381 | +0.19(+2.45%) |
Dec 04, 2006 | 7.855 | 7.879 | 7.773 | 7.850 | 1,850,612 | -0.00(-0.06%) |