Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.973 | 8.973 | 8.780 | 8.780 | 5,090 | +0.00(+0.00%) |
Feb 27, 2007 | 8.785 | 8.785 | 8.780 | 8.780 | 1,337 | +0.03(+0.29%) |
Feb 26, 2007 | 8.999 | 8.999 | 8.754 | 8.754 | 589 | -0.34(-3.75%) |
Feb 23, 2007 | 8.591 | 9.095 | 8.591 | 9.095 | 3,143 | +0.62(+7.33%) |
Feb 22, 2007 | 8.474 | 8.566 | 8.424 | 8.474 | 12,181 | +0.02(+0.24%) |
Feb 21, 2007 | 8.653 | 8.653 | 8.429 | 8.454 | 2,656 | -0.20(-2.29%) |
Feb 20, 2007 | 8.408 | 8.653 | 8.408 | 8.653 | 6,090 | +0.25(+3.03%) |
Feb 16, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 2,070 | -0.03(-0.36%) |
Feb 15, 2007 | 8.399 | 8.520 | 8.398 | 8.429 | 20,653 | +0.01(+0.06%) |
Feb 14, 2007 | 8.424 | 8.424 | 8.424 | 8.424 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 8.418 | 8.424 | 8.393 | 8.424 | 10,191 | +0.03(+0.30%) |
Feb 12, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 8.474 | 8.474 | 8.398 | 8.398 | 11,707 | +0.00(+0.00%) |
Feb 08, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 8.347 | 8.474 | 8.322 | 8.398 | 1,375 | -0.05(-0.60%) |
Feb 06, 2007 | 8.449 | 8.449 | 8.449 | 8.449 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 8.449 | 8.449 | 8.449 | 8.449 | 2,897 | +0.06(+0.73%) |
Feb 02, 2007 | 8.393 | 8.393 | 8.388 | 8.388 | 392 | +0.07(+0.80%) |
Feb 01, 2007 | 8.342 | 8.342 | 8.322 | 8.322 | 982 | -0.01(-0.06%) |
Jan 31, 2007 | 8.327 | 8.327 | 8.327 | 8.327 | 0 | +0.00(+0.00%) |
Jan 30, 2007 | 8.342 | 8.449 | 8.327 | 8.327 | 2,947 | -0.20(-2.33%) |
Jan 29, 2007 | 8.525 | 8.525 | 8.525 | 8.525 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 8.322 | 8.525 | 8.322 | 8.525 | 1,571 | +0.20(+2.45%) |
Jan 25, 2007 | 8.296 | 8.322 | 8.276 | 8.322 | 3,733 | -0.16(-1.86%) |
Jan 24, 2007 | 8.479 | 8.479 | 8.479 | 8.479 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 8.479 | 8.479 | 8.479 | 8.479 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 8.474 | 8.479 | 8.393 | 8.479 | 6,680 | +0.01(+0.06%) |
Jan 19, 2007 | 8.469 | 8.474 | 8.469 | 8.474 | 2,554 | +0.18(+2.15%) |
Jan 18, 2007 | 8.225 | 8.474 | 8.225 | 8.296 | 8,473 | -0.18(-2.10%) |
Jan 17, 2007 | 8.474 | 8.474 | 8.474 | 8.474 | 982 | -0.03(-0.36%) |
Jan 16, 2007 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 8.266 | 8.505 | 8.266 | 8.505 | 5,304 | +0.22(+2.68%) |
Jan 11, 2007 | 8.398 | 8.418 | 8.283 | 8.283 | 9,823 | +0.06(+0.71%) |
Jan 10, 2007 | 8.225 | 8.225 | 8.225 | 8.225 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 8.225 | 8.225 | 8.225 | 8.225 | 1,214 | -0.08(-0.98%) |
Jan 08, 2007 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 8.306 | 8.306 | 8.306 | 8.306 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 8.312 | 8.312 | 8.306 | 8.306 | 392 | -0.02(-0.18%) |
Jan 03, 2007 | 8.424 | 8.424 | 8.322 | 8.322 | 5,892 | -0.21(-2.45%) |
Dec 29, 2006 | 8.530 | 8.530 | 8.530 | 8.530 | 196 | +0.01(+0.06%) |
Dec 28, 2006 | 8.398 | 8.525 | 8.398 | 8.525 | 5,063 | +0.12(+1.39%) |
Dec 27, 2006 | 8.408 | 8.408 | 8.408 | 8.408 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 8.403 | 8.408 | 8.347 | 8.408 | 7,760 | +0.01(+0.06%) |
Dec 22, 2006 | 8.403 | 8.403 | 8.403 | 8.403 | 225 | +0.01(+0.12%) |
Dec 21, 2006 | 8.393 | 8.393 | 8.393 | 8.393 | 196 | +0.05(+0.55%) |
Dec 20, 2006 | 8.347 | 8.347 | 8.347 | 8.347 | 1,950 | +0.00(+0.00%) |
Dec 19, 2006 | 8.347 | 8.347 | 8.347 | 8.347 | 1,964 | -0.04(-0.51%) |
Dec 18, 2006 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 8.347 | 8.390 | 8.347 | 8.390 | 4,043 | +0.12(+1.44%) |
Dec 14, 2006 | 8.271 | 8.271 | 8.271 | 8.271 | 589 | -0.10(-1.16%) |
Dec 13, 2006 | 8.337 | 8.368 | 8.210 | 8.368 | 4,125 | +0.22(+2.75%) |
Dec 12, 2006 | 8.144 | 8.144 | 8.144 | 8.144 | 2,357 | +0.00(+0.00%) |
Dec 11, 2006 | 8.144 | 8.144 | 8.144 | 8.144 | 392 | -0.08(-0.94%) |
Dec 08, 2006 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 8.281 | 8.281 | 8.144 | 8.221 | 2,442 | +0.08(+0.95%) |
Dec 06, 2006 | 8.144 | 8.144 | 8.144 | 8.144 | 2,752 | +0.00(+0.00%) |
Dec 05, 2006 | 8.144 | 8.144 | 8.144 | 8.144 | 5,340 | -0.08(-0.99%) |
Dec 04, 2006 | 8.144 | 8.247 | 8.144 | 8.225 | 2,161 | -0.07(-0.80%) |