Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.149 | 9.250 | 9.017 | 9.194 | 2,122,215 | +0.07(+0.74%) |
Feb 27, 2007 | 9.362 | 9.362 | 8.983 | 9.127 | 2,705,501 | -0.39(-4.05%) |
Feb 26, 2007 | 9.566 | 9.582 | 9.367 | 9.513 | 1,798,911 | -0.04(-0.47%) |
Feb 23, 2007 | 9.766 | 9.766 | 9.470 | 9.557 | 1,192,436 | -0.24(-2.47%) |
Feb 22, 2007 | 9.871 | 9.887 | 9.676 | 9.800 | 1,104,140 | -0.07(-0.73%) |
Feb 21, 2007 | 9.856 | 9.979 | 9.833 | 9.871 | 1,328,001 | +0.00(+0.02%) |
Feb 20, 2007 | 9.856 | 9.939 | 9.643 | 9.869 | 1,298,123 | +0.05(+0.53%) |
Feb 16, 2007 | 9.844 | 9.867 | 9.735 | 9.818 | 2,175,282 | +0.01(+0.07%) |
Feb 15, 2007 | 9.829 | 9.912 | 9.732 | 9.811 | 1,801,140 | -0.02(-0.18%) |
Feb 14, 2007 | 9.665 | 9.907 | 9.622 | 9.829 | 1,697,794 | +0.13(+1.29%) |
Feb 13, 2007 | 9.656 | 9.773 | 9.622 | 9.703 | 1,008,299 | +0.07(+0.72%) |
Feb 12, 2007 | 9.542 | 9.678 | 9.497 | 9.634 | 1,589,044 | +0.19(+1.97%) |
Feb 09, 2007 | 9.582 | 9.649 | 9.407 | 9.448 | 1,338,257 | -0.14(-1.43%) |
Feb 08, 2007 | 9.598 | 9.640 | 9.499 | 9.584 | 1,186,639 | -0.03(-0.30%) |
Feb 07, 2007 | 9.759 | 9.782 | 9.508 | 9.613 | 2,141,836 | -0.17(-1.72%) |
Feb 06, 2007 | 9.378 | 9.791 | 9.378 | 9.782 | 3,210,302 | +0.38(+4.06%) |
Feb 05, 2007 | 9.519 | 9.519 | 9.329 | 9.400 | 1,965,691 | -0.15(-1.62%) |
Feb 02, 2007 | 9.607 | 9.739 | 9.524 | 9.555 | 1,601,806 | -0.05(-0.51%) |
Feb 01, 2007 | 9.634 | 9.654 | 9.492 | 9.604 | 1,742,276 | -0.00(-0.05%) |
Jan 31, 2007 | 9.389 | 9.643 | 9.342 | 9.609 | 2,306,387 | +0.20(+2.10%) |
Jan 30, 2007 | 9.721 | 9.746 | 9.362 | 9.412 | 2,603,381 | -0.27(-2.82%) |
Jan 29, 2007 | 9.181 | 9.822 | 9.181 | 9.685 | 4,622,140 | +0.55(+6.04%) |
Jan 26, 2007 | 9.104 | 9.160 | 8.927 | 9.134 | 2,412,520 | +0.03(+0.32%) |
Jan 25, 2007 | 9.329 | 9.403 | 9.030 | 9.104 | 2,408,953 | -0.22(-2.40%) |
Jan 24, 2007 | 9.241 | 9.492 | 9.194 | 9.329 | 1,903,706 | +0.09(+0.95%) |
Jan 23, 2007 | 9.365 | 9.369 | 9.187 | 9.241 | 1,991,555 | -0.16(-1.74%) |
Jan 22, 2007 | 9.564 | 9.587 | 9.302 | 9.405 | 1,888,990 | -0.18(-1.89%) |
Jan 19, 2007 | 9.465 | 9.625 | 9.317 | 9.587 | 1,251,300 | +0.13(+1.33%) |
Jan 18, 2007 | 9.645 | 9.737 | 9.432 | 9.461 | 2,472,276 | -0.18(-1.91%) |
Jan 17, 2007 | 9.898 | 9.941 | 9.616 | 9.645 | 2,056,216 | -0.33(-3.28%) |
Jan 16, 2007 | 9.912 | 9.983 | 9.844 | 9.972 | 2,464,249 | +0.13(+1.28%) |
Jan 12, 2007 | 9.811 | 9.883 | 9.761 | 9.847 | 1,726,223 | -0.00(-0.05%) |
Jan 11, 2007 | 9.542 | 9.892 | 9.542 | 9.851 | 2,701,488 | +0.33(+3.51%) |
Jan 10, 2007 | 9.385 | 9.582 | 9.306 | 9.517 | 1,828,788 | +0.21(+2.29%) |
Jan 09, 2007 | 9.396 | 9.477 | 9.145 | 9.304 | 1,546,510 | +0.08(+0.83%) |
Jan 08, 2007 | 9.015 | 9.275 | 8.873 | 9.228 | 2,973,063 | +0.19(+2.11%) |
Jan 05, 2007 | 9.295 | 9.295 | 8.912 | 9.037 | 2,260,010 | -0.34(-3.61%) |
Jan 04, 2007 | 9.194 | 9.434 | 9.093 | 9.376 | 3,241,072 | +0.18(+1.95%) |
Jan 03, 2007 | 9.026 | 9.250 | 8.952 | 9.196 | 3,031,927 | +0.34(+3.82%) |
Dec 29, 2006 | 9.071 | 9.073 | 8.822 | 8.858 | 2,963,699 | -0.24(-2.59%) |
Dec 28, 2006 | 8.983 | 9.147 | 8.947 | 9.093 | 2,235,037 | +0.09(+0.97%) |
Dec 27, 2006 | 8.880 | 9.010 | 8.844 | 9.006 | 1,532,240 | +0.10(+1.16%) |
Dec 26, 2006 | 8.734 | 8.936 | 8.654 | 8.903 | 1,006,480 | +0.15(+1.66%) |
Dec 22, 2006 | 8.719 | 8.808 | 8.651 | 8.757 | 911,941 | +0.04(+0.51%) |
Dec 21, 2006 | 8.856 | 8.945 | 8.685 | 8.712 | 1,345,838 | -0.14(-1.60%) |
Dec 20, 2006 | 8.956 | 9.051 | 8.838 | 8.853 | 2,256,888 | -0.10(-1.15%) |
Dec 19, 2006 | 8.970 | 8.988 | 8.779 | 8.956 | 1,643,278 | -0.05(-0.55%) |
Dec 18, 2006 | 9.127 | 9.165 | 8.882 | 9.006 | 3,123,790 | -0.11(-1.18%) |
Dec 15, 2006 | 9.143 | 9.143 | 8.999 | 9.113 | 4,080,772 | +0.14(+1.55%) |
Dec 14, 2006 | 8.858 | 9.026 | 8.815 | 8.974 | 3,750,332 | +0.10(+1.11%) |
Dec 13, 2006 | 9.104 | 9.710 | 8.701 | 8.876 | 3,991,584 | +0.36(+4.21%) |
Dec 12, 2006 | 8.701 | 8.701 | 8.423 | 8.517 | 3,290,571 | -0.26(-3.01%) |
Dec 11, 2006 | 8.667 | 8.867 | 8.633 | 8.781 | 2,585,544 | +0.17(+1.98%) |
Dec 08, 2006 | 8.521 | 8.712 | 8.409 | 8.611 | 5,327,166 | -0.12(-1.36%) |
Dec 07, 2006 | 8.938 | 9.004 | 8.728 | 8.730 | 7,601,892 | -0.21(-2.31%) |
Dec 06, 2006 | 8.986 | 9.010 | 8.894 | 8.936 | 3,221,450 | -0.03(-0.35%) |
Dec 05, 2006 | 9.082 | 9.082 | 8.833 | 8.968 | 2,582,868 | -0.16(-1.79%) |
Dec 04, 2006 | 9.048 | 9.147 | 8.954 | 9.131 | 2,029,460 | +0.17(+1.85%) |