Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.709 | 9.769 | 9.628 | 9.730 | 26,813 | +0.06(+0.59%) |
Feb 27, 2007 | 9.942 | 9.942 | 9.608 | 9.673 | 56,853 | -0.59(-5.75%) |
Feb 26, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 33,201 | -0.02(-0.16%) |
Feb 23, 2007 | 10.50 | 10.50 | 10.24 | 10.28 | 66,438 | -0.16(-1.52%) |
Feb 22, 2007 | 10.08 | 10.55 | 10.07 | 10.44 | 95,177 | +0.36(+3.56%) |
Feb 21, 2007 | 10.26 | 10.32 | 10.05 | 10.08 | 55,147 | -0.20(-1.99%) |
Feb 20, 2007 | 9.630 | 10.44 | 9.630 | 10.28 | 54,127 | +0.67(+7.01%) |
Feb 16, 2007 | 9.543 | 9.619 | 9.540 | 9.610 | 3,278 | -0.01(-0.16%) |
Feb 15, 2007 | 9.540 | 9.625 | 9.518 | 9.625 | 14,201 | +0.07(+0.74%) |
Feb 14, 2007 | 9.563 | 9.711 | 9.551 | 9.554 | 15,319 | -0.13(-1.30%) |
Feb 13, 2007 | 9.718 | 9.733 | 9.592 | 9.680 | 15,725 | -0.02(-0.16%) |
Feb 12, 2007 | 9.502 | 9.695 | 9.502 | 9.695 | 24,888 | +0.01(+0.09%) |
Feb 09, 2007 | 9.556 | 9.695 | 9.538 | 9.686 | 18,155 | -0.03(-0.30%) |
Feb 08, 2007 | 9.565 | 9.715 | 9.565 | 9.715 | 24,438 | +0.04(+0.44%) |
Feb 07, 2007 | 9.653 | 9.713 | 9.554 | 9.673 | 46,191 | -0.05(-0.55%) |
Feb 06, 2007 | 9.594 | 9.765 | 9.594 | 9.727 | 31,711 | +0.04(+0.44%) |
Feb 05, 2007 | 9.695 | 9.888 | 9.653 | 9.684 | 82,982 | -0.01(-0.12%) |
Feb 02, 2007 | 9.226 | 9.700 | 9.226 | 9.695 | 48,307 | +0.32(+3.37%) |
Feb 01, 2007 | 9.148 | 9.428 | 9.143 | 9.379 | 37,116 | +0.25(+2.78%) |
Jan 31, 2007 | 9.197 | 9.204 | 8.988 | 9.125 | 48,594 | -0.08(-0.85%) |
Jan 30, 2007 | 9.089 | 9.204 | 8.997 | 9.204 | 68,019 | +0.16(+1.74%) |
Jan 29, 2007 | 8.878 | 9.107 | 8.867 | 9.047 | 99,853 | +0.17(+1.90%) |
Jan 26, 2007 | 8.474 | 8.878 | 8.472 | 8.878 | 70,892 | +0.40(+4.74%) |
Jan 25, 2007 | 8.647 | 8.708 | 8.474 | 8.476 | 66,395 | -0.20(-2.30%) |
Jan 24, 2007 | 8.530 | 8.755 | 8.530 | 8.676 | 155,916 | +0.22(+2.60%) |
Jan 23, 2007 | 8.196 | 8.755 | 8.036 | 8.456 | 213,344 | +1.03(+13.88%) |
Jan 22, 2007 | 7.446 | 7.457 | 7.329 | 7.426 | 8,916 | -0.08(-1.10%) |
Jan 19, 2007 | 7.358 | 7.509 | 7.352 | 7.508 | 6,437 | +0.07(+0.93%) |
Jan 18, 2007 | 7.408 | 7.482 | 7.343 | 7.439 | 30,802 | -0.05(-0.64%) |
Jan 17, 2007 | 7.516 | 7.516 | 7.412 | 7.487 | 8,858 | +0.02(+0.31%) |
Jan 16, 2007 | 7.495 | 7.555 | 7.296 | 7.464 | 31,771 | -0.18(-2.29%) |
Jan 12, 2007 | 7.363 | 7.729 | 7.363 | 7.639 | 12,214 | -0.02(-0.26%) |
Jan 11, 2007 | 7.639 | 7.711 | 7.617 | 7.659 | 13,684 | -0.04(-0.55%) |
Jan 10, 2007 | 7.712 | 7.812 | 7.657 | 7.702 | 9,931 | -0.13(-1.63%) |
Jan 09, 2007 | 7.828 | 7.857 | 7.749 | 7.830 | 8,428 | -0.06(-0.77%) |
Jan 08, 2007 | 7.969 | 7.969 | 7.793 | 7.890 | 8,455 | -0.04(-0.57%) |
Jan 05, 2007 | 8.025 | 8.025 | 7.731 | 7.935 | 24,467 | -0.03(-0.42%) |
Jan 04, 2007 | 7.929 | 8.032 | 7.929 | 7.969 | 20,302 | +0.13(+1.72%) |
Jan 03, 2007 | 8.014 | 8.014 | 7.749 | 7.834 | 17,551 | -0.13(-1.69%) |
Dec 29, 2006 | 7.857 | 7.969 | 7.857 | 7.969 | 5,815 | +0.00(+0.00%) |
Dec 28, 2006 | 7.920 | 8.014 | 7.908 | 7.969 | 14,226 | -0.03(-0.36%) |
Dec 27, 2006 | 7.991 | 8.014 | 7.967 | 7.998 | 15,451 | +0.07(+0.91%) |
Dec 26, 2006 | 7.644 | 7.989 | 7.632 | 7.926 | 5,909 | -0.05(-0.68%) |
Dec 22, 2006 | 7.525 | 7.986 | 7.525 | 7.980 | 4,704 | +0.01(+0.08%) |
Dec 21, 2006 | 7.798 | 7.978 | 7.798 | 7.974 | 24,318 | +0.09(+1.20%) |
Dec 20, 2006 | 7.525 | 7.879 | 7.525 | 7.879 | 10,943 | +0.02(+0.29%) |
Dec 19, 2006 | 7.913 | 7.913 | 7.520 | 7.857 | 79,873 | -0.07(-0.88%) |
Dec 18, 2006 | 8.052 | 8.052 | 7.816 | 7.926 | 14,168 | -0.09(-1.08%) |
Dec 15, 2006 | 7.996 | 8.054 | 7.991 | 8.013 | 6,203 | -0.08(-0.93%) |
Dec 14, 2006 | 7.935 | 8.207 | 7.855 | 8.088 | 27,866 | +0.24(+3.09%) |
Dec 13, 2006 | 7.857 | 7.917 | 7.846 | 7.846 | 8,789 | +0.03(+0.37%) |
Dec 12, 2006 | 7.913 | 7.929 | 7.653 | 7.816 | 50,492 | -0.07(-0.94%) |
Dec 11, 2006 | 7.666 | 7.920 | 7.587 | 7.890 | 23,997 | +0.26(+3.38%) |
Dec 08, 2006 | 7.603 | 7.738 | 7.525 | 7.632 | 14,771 | +0.03(+0.35%) |
Dec 07, 2006 | 7.729 | 7.729 | 7.520 | 7.605 | 35,515 | -0.02(-0.32%) |
Dec 06, 2006 | 7.545 | 7.635 | 7.477 | 7.630 | 20,420 | -0.04(-0.53%) |
Dec 05, 2006 | 7.592 | 7.709 | 7.486 | 7.670 | 12,001 | +0.03(+0.41%) |
Dec 04, 2006 | 7.612 | 7.677 | 7.593 | 7.639 | 36,190 | -0.07(-0.90%) |