Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.251 | 9.479 | 9.137 | 9.279 | 155,452 | +0.05(+0.56%) |
Feb 27, 2007 | 9.599 | 9.628 | 9.154 | 9.228 | 174,841 | -0.49(-5.05%) |
Feb 26, 2007 | 9.811 | 9.811 | 9.628 | 9.719 | 120,782 | -0.04(-0.41%) |
Feb 23, 2007 | 9.879 | 9.879 | 9.685 | 9.759 | 91,846 | -0.11(-1.16%) |
Feb 22, 2007 | 9.850 | 9.873 | 9.731 | 9.873 | 114,135 | +0.01(+0.12%) |
Feb 21, 2007 | 9.862 | 9.862 | 9.765 | 9.862 | 90,686 | -0.06(-0.58%) |
Feb 20, 2007 | 9.822 | 9.953 | 9.759 | 9.919 | 62,539 | +0.05(+0.52%) |
Feb 16, 2007 | 9.868 | 9.873 | 9.782 | 9.868 | 85,561 | -0.02(-0.17%) |
Feb 15, 2007 | 9.833 | 9.970 | 9.771 | 9.885 | 102,093 | +0.08(+0.82%) |
Feb 14, 2007 | 9.879 | 9.908 | 9.776 | 9.805 | 63,706 | -0.07(-0.75%) |
Feb 13, 2007 | 9.828 | 9.879 | 9.719 | 9.879 | 171,768 | +0.07(+0.76%) |
Feb 12, 2007 | 9.753 | 9.833 | 9.696 | 9.805 | 113,119 | +0.06(+0.59%) |
Feb 09, 2007 | 9.805 | 9.879 | 9.679 | 9.748 | 82,365 | -0.08(-0.81%) |
Feb 08, 2007 | 9.913 | 9.982 | 9.793 | 9.828 | 118,488 | -0.13(-1.26%) |
Feb 07, 2007 | 9.970 | 9.982 | 9.890 | 9.953 | 134,879 | +0.00(+0.00%) |
Feb 06, 2007 | 9.976 | 9.976 | 9.799 | 9.953 | 187,031 | +0.02(+0.17%) |
Feb 05, 2007 | 9.953 | 9.988 | 9.850 | 9.936 | 169,297 | -0.05(-0.51%) |
Feb 02, 2007 | 9.936 | 9.999 | 9.879 | 9.988 | 161,164 | +0.07(+0.75%) |
Feb 01, 2007 | 10.00 | 10.00 | 9.856 | 9.913 | 93,408 | -0.07(-0.74%) |
Jan 31, 2007 | 10.02 | 10.11 | 9.782 | 9.988 | 218,727 | -0.13(-1.30%) |
Jan 30, 2007 | 9.976 | 10.15 | 9.959 | 10.12 | 85,848 | +0.13(+1.26%) |
Jan 29, 2007 | 9.605 | 9.993 | 9.605 | 9.993 | 124,032 | +0.26(+2.64%) |
Jan 26, 2007 | 9.594 | 9.753 | 9.434 | 9.736 | 294,198 | +0.12(+1.25%) |
Jan 25, 2007 | 9.822 | 9.919 | 9.594 | 9.616 | 99,722 | -0.22(-2.21%) |
Jan 24, 2007 | 9.822 | 9.896 | 9.736 | 9.833 | 143,304 | +0.05(+0.47%) |
Jan 23, 2007 | 9.713 | 9.908 | 9.691 | 9.788 | 78,572 | +0.04(+0.41%) |
Jan 22, 2007 | 9.811 | 9.811 | 9.651 | 9.748 | 65,292 | +0.00(+0.00%) |
Jan 19, 2007 | 9.713 | 9.816 | 9.679 | 9.748 | 173,127 | -0.01(-0.12%) |
Jan 18, 2007 | 9.731 | 9.822 | 9.708 | 9.759 | 168,332 | +0.00(+0.00%) |
Jan 17, 2007 | 9.833 | 9.879 | 9.742 | 9.759 | 224,557 | -0.13(-1.33%) |
Jan 16, 2007 | 10.05 | 10.14 | 9.799 | 9.890 | 140,387 | -0.14(-1.37%) |
Jan 12, 2007 | 9.919 | 10.03 | 9.873 | 10.03 | 45,604 | +0.13(+1.27%) |
Jan 11, 2007 | 9.833 | 9.913 | 9.816 | 9.902 | 94,112 | +0.10(+1.05%) |
Jan 10, 2007 | 9.622 | 9.822 | 9.622 | 9.799 | 55,995 | +0.11(+1.12%) |
Jan 09, 2007 | 9.685 | 9.725 | 9.599 | 9.691 | 183,935 | +0.01(+0.12%) |
Jan 08, 2007 | 9.656 | 9.822 | 9.565 | 9.679 | 143,434 | -0.02(-0.24%) |
Jan 05, 2007 | 9.839 | 9.862 | 9.656 | 9.702 | 91,975 | -0.20(-2.02%) |
Jan 04, 2007 | 9.748 | 9.976 | 9.679 | 9.902 | 85,676 | +0.11(+1.11%) |
Jan 03, 2007 | 9.839 | 9.913 | 9.702 | 9.793 | 81,128 | +0.05(+0.47%) |
Dec 29, 2006 | 10.02 | 10.08 | 9.725 | 9.748 | 92,324 | -0.25(-2.51%) |
Dec 28, 2006 | 10.04 | 10.10 | 9.976 | 9.999 | 47,367 | -0.03(-0.34%) |
Dec 27, 2006 | 9.948 | 10.11 | 9.948 | 10.03 | 71,189 | +0.05(+0.51%) |
Dec 26, 2006 | 9.816 | 9.999 | 9.765 | 9.982 | 90,070 | +0.14(+1.39%) |
Dec 22, 2006 | 9.805 | 9.885 | 9.736 | 9.845 | 45,705 | +0.01(+0.12%) |
Dec 21, 2006 | 9.850 | 9.879 | 9.719 | 9.833 | 54,516 | -0.05(-0.46%) |
Dec 20, 2006 | 9.885 | 9.908 | 9.845 | 9.879 | 48,957 | +0.00(+0.00%) |
Dec 19, 2006 | 9.708 | 9.879 | 9.708 | 9.879 | 49,843 | +0.17(+1.76%) |
Dec 18, 2006 | 9.845 | 9.902 | 9.656 | 9.708 | 164,185 | -0.10(-0.99%) |
Dec 15, 2006 | 9.828 | 9.913 | 9.719 | 9.805 | 150,055 | +0.00(+0.00%) |
Dec 14, 2006 | 9.850 | 9.890 | 9.782 | 9.805 | 107,650 | -0.04(-0.41%) |
Dec 13, 2006 | 9.862 | 9.890 | 9.799 | 9.845 | 88,438 | +0.01(+0.06%) |
Dec 12, 2006 | 9.731 | 9.845 | 9.713 | 9.839 | 75,675 | +0.13(+1.35%) |
Dec 11, 2006 | 9.725 | 9.742 | 9.633 | 9.708 | 127,894 | -0.03(-0.35%) |
Dec 08, 2006 | 9.719 | 9.805 | 9.656 | 9.742 | 63,795 | -0.02(-0.23%) |
Dec 07, 2006 | 9.839 | 9.856 | 9.656 | 9.765 | 52,160 | -0.05(-0.47%) |
Dec 06, 2006 | 9.868 | 9.993 | 9.805 | 9.811 | 47,271 | -0.10(-1.04%) |
Dec 05, 2006 | 9.908 | 10.02 | 9.816 | 9.913 | 71,350 | +0.01(+0.06%) |
Dec 04, 2006 | 9.811 | 9.982 | 9.765 | 9.908 | 127,713 | +0.11(+1.11%) |