Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.098 | 7.213 | 6.914 | 7.089 | 1,236,954 | +0.18(+2.56%) |
Feb 27, 2007 | 7.440 | 7.497 | 6.877 | 6.912 | 2,501,550 | -0.88(-11.34%) |
Feb 26, 2007 | 7.807 | 8.091 | 7.617 | 7.797 | 1,358,251 | +0.02(+0.30%) |
Feb 23, 2007 | 8.089 | 8.124 | 7.587 | 7.773 | 1,899,015 | -0.21(-2.66%) |
Feb 22, 2007 | 8.261 | 8.495 | 7.931 | 7.986 | 4,566,682 | +0.15(+1.88%) |
Feb 21, 2007 | 6.946 | 7.906 | 6.912 | 7.839 | 4,323,244 | +0.72(+10.05%) |
Feb 20, 2007 | 7.001 | 7.222 | 6.841 | 7.123 | 1,388,226 | +0.09(+1.31%) |
Feb 16, 2007 | 6.903 | 7.217 | 6.841 | 7.031 | 1,365,939 | +0.03(+0.43%) |
Feb 15, 2007 | 7.187 | 7.275 | 6.932 | 7.001 | 1,491,767 | -0.16(-2.23%) |
Feb 14, 2007 | 7.221 | 7.325 | 7.104 | 7.160 | 1,426,328 | -0.04(-0.49%) |
Feb 13, 2007 | 7.270 | 7.439 | 7.089 | 7.196 | 1,990,995 | -0.01(-0.12%) |
Feb 12, 2007 | 7.719 | 7.796 | 7.084 | 7.205 | 3,277,728 | -0.63(-8.07%) |
Feb 09, 2007 | 8.206 | 8.328 | 7.703 | 7.837 | 1,930,028 | -0.18(-2.28%) |
Feb 08, 2007 | 8.190 | 8.917 | 7.773 | 8.020 | 5,344,536 | -0.17(-2.06%) |
Feb 07, 2007 | 9.376 | 9.500 | 8.121 | 8.188 | 5,458,005 | -0.86(-9.47%) |
Feb 06, 2007 | 8.853 | 9.305 | 8.713 | 9.044 | 4,368,283 | +0.38(+4.38%) |
Feb 05, 2007 | 7.798 | 8.805 | 7.738 | 8.665 | 4,205,735 | +0.98(+12.75%) |
Feb 02, 2007 | 7.710 | 7.876 | 7.667 | 7.685 | 740,367 | -0.04(-0.50%) |
Feb 01, 2007 | 7.759 | 7.976 | 7.630 | 7.724 | 990,830 | +0.03(+0.44%) |
Jan 31, 2007 | 7.710 | 7.843 | 7.607 | 7.690 | 1,251,883 | -0.09(-1.16%) |
Jan 30, 2007 | 7.674 | 8.038 | 7.479 | 7.781 | 2,013,776 | +0.10(+1.27%) |
Jan 29, 2007 | 7.935 | 7.958 | 7.579 | 7.683 | 1,418,023 | -0.19(-2.39%) |
Jan 26, 2007 | 7.818 | 7.958 | 7.545 | 7.871 | 1,660,344 | +0.14(+1.83%) |
Jan 25, 2007 | 8.412 | 8.417 | 7.603 | 7.729 | 2,903,818 | -0.54(-6.50%) |
Jan 24, 2007 | 7.878 | 8.319 | 7.710 | 8.266 | 4,004,221 | +0.47(+6.00%) |
Jan 23, 2007 | 7.726 | 8.011 | 7.515 | 7.798 | 3,892,995 | +0.17(+2.23%) |
Jan 22, 2007 | 7.798 | 7.967 | 7.410 | 7.628 | 4,724,099 | -0.31(-3.95%) |
Jan 19, 2007 | 8.170 | 8.305 | 7.766 | 7.942 | 4,932,092 | -0.17(-2.05%) |
Jan 18, 2007 | 9.083 | 9.441 | 7.905 | 8.108 | 7,417,974 | -0.88(-9.83%) |
Jan 17, 2007 | 10.19 | 10.24 | 8.878 | 8.993 | 4,432,549 | -1.17(-11.51%) |
Jan 16, 2007 | 10.24 | 10.40 | 10.11 | 10.16 | 1,111,089 | +0.03(+0.33%) |
Jan 12, 2007 | 10.36 | 10.53 | 10.06 | 10.13 | 2,029,537 | -0.20(-1.94%) |
Jan 11, 2007 | 10.02 | 10.55 | 9.955 | 10.33 | 3,228,093 | +0.39(+3.96%) |
Jan 10, 2007 | 9.796 | 10.19 | 9.757 | 9.936 | 2,179,718 | -0.06(-0.59%) |
Jan 09, 2007 | 10.44 | 10.46 | 9.868 | 9.994 | 2,596,828 | -0.39(-3.79%) |
Jan 08, 2007 | 9.953 | 10.57 | 9.750 | 10.39 | 4,749,791 | +0.72(+7.46%) |
Jan 05, 2007 | 9.727 | 10.65 | 9.425 | 9.666 | 8,986,268 | -0.18(-1.82%) |
Jan 04, 2007 | 11.12 | 11.26 | 9.659 | 9.845 | 7,399,267 | -1.46(-12.94%) |
Jan 03, 2007 | 12.35 | 12.41 | 10.89 | 11.31 | 5,077,307 | -0.60(-5.00%) |
Dec 29, 2006 | 12.76 | 12.89 | 11.82 | 11.90 | 2,922,804 | -0.87(-6.84%) |
Dec 28, 2006 | 12.18 | 12.84 | 11.98 | 12.78 | 2,907,900 | +0.65(+5.33%) |
Dec 27, 2006 | 11.24 | 12.18 | 11.16 | 12.13 | 1,917,860 | +0.98(+8.81%) |
Dec 26, 2006 | 11.17 | 11.54 | 11.09 | 11.15 | 1,099,695 | -0.12(-1.07%) |
Dec 22, 2006 | 11.20 | 11.56 | 11.11 | 11.27 | 1,049,089 | -0.06(-0.56%) |
Dec 21, 2006 | 11.10 | 11.64 | 10.82 | 11.33 | 2,507,119 | -0.36(-3.11%) |
Dec 20, 2006 | 11.87 | 12.14 | 11.59 | 11.70 | 2,312,853 | +0.15(+1.26%) |
Dec 19, 2006 | 11.56 | 11.78 | 10.92 | 11.55 | 4,688,626 | -0.40(-3.34%) |
Dec 18, 2006 | 11.98 | 12.37 | 11.72 | 11.95 | 2,944,665 | +0.25(+2.17%) |
Dec 15, 2006 | 11.34 | 11.86 | 11.25 | 11.70 | 2,696,981 | +0.57(+5.15%) |
Dec 14, 2006 | 10.72 | 11.23 | 10.70 | 11.12 | 2,200,411 | +0.42(+3.92%) |
Dec 13, 2006 | 10.62 | 10.93 | 10.57 | 10.70 | 1,754,260 | +0.11(+1.04%) |
Dec 12, 2006 | 10.73 | 10.81 | 10.26 | 10.60 | 1,775,229 | -0.13(-1.17%) |
Dec 11, 2006 | 10.87 | 10.92 | 10.34 | 10.72 | 2,394,324 | +0.09(+0.82%) |
Dec 08, 2006 | 10.10 | 10.63 | 9.393 | 10.63 | 4,609,798 | +0.48(+4.71%) |
Dec 07, 2006 | 11.13 | 11.13 | 10.11 | 10.16 | 4,524,949 | -0.57(-5.29%) |
Dec 06, 2006 | 10.26 | 10.83 | 10.24 | 10.72 | 3,288,206 | +0.51(+5.03%) |
Dec 05, 2006 | 9.969 | 10.63 | 9.943 | 10.21 | 4,413,452 | +0.42(+4.31%) |
Dec 04, 2006 | 8.966 | 9.801 | 8.917 | 9.787 | 2,847,353 | +0.92(+10.33%) |