Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.830 | 8.839 | 8.561 | 8.731 | 332,150 | -0.13(-1.52%) |
Feb 27, 2007 | 8.937 | 8.964 | 8.776 | 8.866 | 574,581 | -0.21(-2.27%) |
Feb 26, 2007 | 9.134 | 9.143 | 9.000 | 9.072 | 187,685 | -0.08(-0.88%) |
Feb 23, 2007 | 9.027 | 9.251 | 8.973 | 9.152 | 424,295 | +0.17(+1.89%) |
Feb 22, 2007 | 9.036 | 9.063 | 8.955 | 8.982 | 360,997 | -0.06(-0.69%) |
Feb 21, 2007 | 8.964 | 9.072 | 8.830 | 9.045 | 211,650 | +0.02(+0.20%) |
Feb 20, 2007 | 9.018 | 9.090 | 8.964 | 9.027 | 345,586 | -0.11(-1.18%) |
Feb 16, 2007 | 9.170 | 9.224 | 9.018 | 9.134 | 207,084 | +0.01(+0.10%) |
Feb 15, 2007 | 9.063 | 9.152 | 8.937 | 9.125 | 329,263 | +0.03(+0.30%) |
Feb 14, 2007 | 9.009 | 9.143 | 8.955 | 9.099 | 392,189 | +0.06(+0.69%) |
Feb 13, 2007 | 9.027 | 9.054 | 8.919 | 9.036 | 278,358 | -0.02(-0.20%) |
Feb 12, 2007 | 9.036 | 9.081 | 8.821 | 9.054 | 379,668 | -0.06(-0.69%) |
Feb 09, 2007 | 9.233 | 9.251 | 9.009 | 9.116 | 489,251 | -0.10(-1.07%) |
Feb 08, 2007 | 9.045 | 9.215 | 9.045 | 9.215 | 356,317 | +0.04(+0.49%) |
Feb 07, 2007 | 9.054 | 9.242 | 8.973 | 9.170 | 334,586 | +0.11(+1.19%) |
Feb 06, 2007 | 8.910 | 9.313 | 8.884 | 9.063 | 598,214 | +0.33(+3.79%) |
Feb 05, 2007 | 8.973 | 8.973 | 8.642 | 8.731 | 372,519 | -0.22(-2.50%) |
Feb 02, 2007 | 8.964 | 9.099 | 8.955 | 8.955 | 120,174 | -0.07(-0.79%) |
Feb 01, 2007 | 8.812 | 9.027 | 8.803 | 9.027 | 132,468 | +0.16(+1.82%) |
Jan 31, 2007 | 9.045 | 9.045 | 8.713 | 8.866 | 298,371 | -0.18(-1.98%) |
Jan 30, 2007 | 9.116 | 9.116 | 8.982 | 9.045 | 121,542 | -0.04(-0.49%) |
Jan 29, 2007 | 9.018 | 9.125 | 9.018 | 9.090 | 218,265 | +0.04(+0.40%) |
Jan 26, 2007 | 9.090 | 9.134 | 8.955 | 9.054 | 145,725 | -0.05(-0.59%) |
Jan 25, 2007 | 9.233 | 9.269 | 9.072 | 9.107 | 563,426 | -0.07(-0.78%) |
Jan 24, 2007 | 8.973 | 9.269 | 8.946 | 9.179 | 587,271 | +0.23(+2.60%) |
Jan 23, 2007 | 8.758 | 9.036 | 8.722 | 8.946 | 448,817 | +0.20(+2.25%) |
Jan 22, 2007 | 8.749 | 8.937 | 8.722 | 8.749 | 587,241 | +0.04(+0.41%) |
Jan 19, 2007 | 8.525 | 8.821 | 8.481 | 8.713 | 464,907 | +0.17(+1.99%) |
Jan 18, 2007 | 8.507 | 8.615 | 8.490 | 8.543 | 431,368 | +0.04(+0.42%) |
Jan 17, 2007 | 8.499 | 8.624 | 8.499 | 8.507 | 296,053 | -0.01(-0.11%) |
Jan 16, 2007 | 8.606 | 8.651 | 8.472 | 8.516 | 380,672 | -0.02(-0.21%) |
Jan 12, 2007 | 8.543 | 8.669 | 8.427 | 8.534 | 106,851 | +0.01(+0.11%) |
Jan 11, 2007 | 8.490 | 8.597 | 8.436 | 8.525 | 244,207 | +0.02(+0.21%) |
Jan 10, 2007 | 8.516 | 8.570 | 8.481 | 8.507 | 292,044 | -0.07(-0.84%) |
Jan 09, 2007 | 8.794 | 8.839 | 8.427 | 8.579 | 371,580 | -0.20(-2.24%) |
Jan 08, 2007 | 8.472 | 8.910 | 8.472 | 8.776 | 461,316 | +0.30(+3.48%) |
Jan 05, 2007 | 8.463 | 8.624 | 8.463 | 8.481 | 282,065 | +0.01(+0.11%) |
Jan 04, 2007 | 8.436 | 8.552 | 8.436 | 8.472 | 433,583 | -0.08(-0.94%) |
Jan 03, 2007 | 8.463 | 8.588 | 8.400 | 8.552 | 493,276 | +0.16(+1.92%) |
Dec 29, 2006 | 8.472 | 8.472 | 8.194 | 8.391 | 208,044 | -0.11(-1.26%) |
Dec 28, 2006 | 8.543 | 8.561 | 8.463 | 8.499 | 414,448 | -0.04(-0.52%) |
Dec 27, 2006 | 8.507 | 8.570 | 8.507 | 8.543 | 885,349 | +0.01(+0.16%) |
Dec 26, 2006 | 8.499 | 8.570 | 8.472 | 8.530 | 339,240 | -0.02(-0.26%) |
Dec 22, 2006 | 8.588 | 8.588 | 8.534 | 8.552 | 184,935 | -0.06(-0.73%) |
Dec 21, 2006 | 8.543 | 8.660 | 8.472 | 8.615 | 392,490 | +0.04(+0.52%) |
Dec 20, 2006 | 8.427 | 8.642 | 8.427 | 8.570 | 309,246 | +0.12(+1.38%) |
Dec 19, 2006 | 8.490 | 8.516 | 8.382 | 8.454 | 233,658 | -0.08(-0.94%) |
Dec 18, 2006 | 8.687 | 8.776 | 8.463 | 8.534 | 281,822 | -0.15(-1.75%) |
Dec 15, 2006 | 8.696 | 8.794 | 8.615 | 8.687 | 232,214 | +0.00(+0.00%) |
Dec 14, 2006 | 8.499 | 8.722 | 8.499 | 8.687 | 318,609 | +0.17(+2.00%) |
Dec 13, 2006 | 8.552 | 8.615 | 8.436 | 8.516 | 249,796 | +0.00(+0.00%) |
Dec 12, 2006 | 8.552 | 8.597 | 8.373 | 8.516 | 354,230 | -0.10(-1.14%) |
Dec 11, 2006 | 8.516 | 8.642 | 8.499 | 8.615 | 156,150 | +0.10(+1.16%) |
Dec 08, 2006 | 8.516 | 8.597 | 8.364 | 8.516 | 280,080 | -0.04(-0.42%) |
Dec 07, 2006 | 8.669 | 8.722 | 8.507 | 8.552 | 406,828 | -0.05(-0.62%) |
Dec 06, 2006 | 8.866 | 8.893 | 8.543 | 8.606 | 231,890 | -0.21(-2.44%) |
Dec 05, 2006 | 8.651 | 8.955 | 8.651 | 8.821 | 420,793 | +0.14(+1.65%) |
Dec 04, 2006 | 8.597 | 8.722 | 8.507 | 8.678 | 332,170 | +0.08(+0.94%) |