Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.000 | 9.090 | 8.780 | 8.810 | 1,376,938 | -0.20(-2.22%) |
Feb 27, 2007 | 9.130 | 9.160 | 8.950 | 9.010 | 2,080,760 | -0.29(-3.12%) |
Feb 26, 2007 | 9.250 | 9.360 | 9.120 | 9.300 | 1,644,688 | +0.20(+2.20%) |
Feb 23, 2007 | 9.140 | 9.210 | 8.960 | 9.100 | 695,944 | -0.08(-0.87%) |
Feb 22, 2007 | 9.150 | 9.260 | 9.110 | 9.180 | 987,683 | +0.02(+0.22%) |
Feb 21, 2007 | 8.890 | 9.200 | 8.800 | 9.160 | 1,433,919 | +0.24(+2.69%) |
Feb 20, 2007 | 8.920 | 9.020 | 8.670 | 8.920 | 1,428,431 | +0.12(+1.36%) |
Feb 16, 2007 | 9.010 | 9.010 | 8.750 | 8.800 | 1,262,362 | -0.21(-2.33%) |
Feb 15, 2007 | 8.880 | 9.040 | 8.770 | 9.010 | 931,020 | +0.16(+1.81%) |
Feb 14, 2007 | 8.760 | 9.000 | 8.760 | 8.850 | 804,418 | +0.11(+1.26%) |
Feb 13, 2007 | 8.900 | 8.920 | 8.650 | 8.740 | 1,471,958 | -0.12(-1.35%) |
Feb 12, 2007 | 9.080 | 9.160 | 8.860 | 8.860 | 960,461 | -0.25(-2.74%) |
Feb 09, 2007 | 9.290 | 9.350 | 9.050 | 9.110 | 1,038,098 | -0.17(-1.83%) |
Feb 08, 2007 | 9.360 | 9.360 | 9.180 | 9.280 | 830,911 | -0.07(-0.75%) |
Feb 07, 2007 | 9.250 | 9.360 | 9.180 | 9.350 | 1,166,177 | +0.10(+1.08%) |
Feb 06, 2007 | 9.250 | 9.260 | 9.140 | 9.250 | 1,016,125 | +0.02(+0.22%) |
Feb 05, 2007 | 9.150 | 9.260 | 9.053 | 9.230 | 1,174,356 | +0.05(+0.54%) |
Feb 02, 2007 | 9.010 | 9.250 | 8.950 | 9.180 | 1,215,977 | +0.19(+2.11%) |
Feb 01, 2007 | 9.100 | 9.190 | 8.540 | 8.990 | 2,649,333 | -0.06(-0.66%) |
Jan 31, 2007 | 8.860 | 9.110 | 8.750 | 9.050 | 3,102,160 | +0.10(+1.12%) |
Jan 30, 2007 | 9.000 | 9.020 | 8.820 | 8.950 | 953,499 | -0.04(-0.44%) |
Jan 29, 2007 | 8.810 | 9.100 | 8.800 | 8.990 | 1,246,738 | +0.12(+1.35%) |
Jan 26, 2007 | 8.620 | 8.920 | 8.330 | 8.870 | 1,184,632 | +0.28(+3.26%) |
Jan 25, 2007 | 8.850 | 8.910 | 8.460 | 8.590 | 997,626 | -0.27(-3.05%) |
Jan 24, 2007 | 8.720 | 8.980 | 8.690 | 8.860 | 895,279 | +0.18(+2.07%) |
Jan 23, 2007 | 8.270 | 8.900 | 8.230 | 8.680 | 2,003,424 | +0.37(+4.45%) |
Jan 22, 2007 | 8.190 | 8.350 | 8.060 | 8.310 | 814,039 | +0.13(+1.59%) |
Jan 19, 2007 | 8.100 | 8.265 | 8.080 | 8.180 | 739,657 | +0.04(+0.49%) |
Jan 18, 2007 | 8.280 | 8.320 | 8.060 | 8.140 | 765,662 | -0.03(-0.37%) |
Jan 17, 2007 | 8.290 | 8.350 | 8.140 | 8.170 | 691,307 | -0.14(-1.68%) |
Jan 16, 2007 | 8.420 | 8.440 | 8.260 | 8.310 | 1,135,255 | -0.04(-0.48%) |
Jan 12, 2007 | 8.250 | 8.460 | 8.150 | 8.350 | 1,981,898 | +0.19(+2.33%) |
Jan 11, 2007 | 7.520 | 8.180 | 7.480 | 8.160 | 2,435,127 | +0.81(+11.02%) |
Jan 10, 2007 | 7.110 | 7.370 | 7.110 | 7.350 | 700,466 | +0.18(+2.51%) |
Jan 09, 2007 | 7.210 | 7.320 | 7.040 | 7.170 | 879,033 | -0.02(-0.28%) |
Jan 08, 2007 | 7.290 | 7.290 | 7.160 | 7.190 | 582,151 | -0.09(-1.24%) |
Jan 05, 2007 | 7.450 | 7.450 | 7.240 | 7.280 | 776,659 | -0.20(-2.67%) |
Jan 04, 2007 | 7.220 | 7.510 | 7.200 | 7.480 | 623,230 | +0.20(+2.75%) |
Jan 03, 2007 | 7.340 | 7.480 | 7.070 | 7.280 | 1,328,279 | +0.01(+0.14%) |
Dec 29, 2006 | 7.110 | 7.370 | 7.110 | 7.270 | 1,105,762 | +0.13(+1.82%) |
Dec 28, 2006 | 7.200 | 7.300 | 7.050 | 7.140 | 1,145,552 | -0.16(-2.19%) |
Dec 27, 2006 | 7.170 | 7.340 | 7.150 | 7.300 | 513,331 | +0.12(+1.67%) |
Dec 26, 2006 | 7.160 | 7.300 | 7.060 | 7.180 | 709,202 | -0.01(-0.14%) |
Dec 22, 2006 | 7.460 | 7.530 | 7.100 | 7.190 | 962,445 | -0.32(-4.26%) |
Dec 21, 2006 | 7.140 | 7.530 | 7.140 | 7.510 | 1,209,992 | +0.35(+4.89%) |
Dec 20, 2006 | 7.300 | 7.560 | 7.140 | 7.160 | 1,115,370 | -0.16(-2.19%) |
Dec 19, 2006 | 7.410 | 7.450 | 7.280 | 7.320 | 887,702 | -0.13(-1.74%) |
Dec 18, 2006 | 7.600 | 7.740 | 7.410 | 7.450 | 654,589 | -0.15(-1.97%) |
Dec 15, 2006 | 7.440 | 7.720 | 7.430 | 7.600 | 1,267,891 | +0.17(+2.29%) |
Dec 14, 2006 | 7.550 | 7.620 | 7.430 | 7.430 | 1,009,249 | -0.14(-1.85%) |
Dec 13, 2006 | 7.640 | 7.660 | 7.550 | 7.570 | 486,047 | -0.01(-0.13%) |
Dec 12, 2006 | 7.710 | 7.780 | 7.540 | 7.580 | 595,573 | -0.10(-1.30%) |
Dec 11, 2006 | 7.580 | 7.790 | 7.580 | 7.680 | 593,081 | +0.07(+0.92%) |
Dec 08, 2006 | 7.660 | 7.780 | 7.510 | 7.610 | 889,544 | -0.10(-1.30%) |
Dec 07, 2006 | 7.780 | 7.850 | 7.640 | 7.710 | 616,998 | -0.02(-0.26%) |
Dec 06, 2006 | 7.800 | 7.830 | 7.680 | 7.730 | 631,123 | -0.05(-0.64%) |
Dec 05, 2006 | 7.760 | 7.930 | 7.740 | 7.780 | 995,341 | +0.02(+0.26%) |
Dec 04, 2006 | 7.700 | 7.810 | 7.670 | 7.760 | 1,327,598 | +0.06(+0.78%) |