Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.250 | 9.315 | 9.195 | 9.264 | 55,516 | +0.02(+0.20%) |
Feb 27, 2007 | 9.384 | 9.402 | 9.246 | 9.246 | 36,432 | -0.25(-2.67%) |
Feb 26, 2007 | 9.472 | 9.499 | 9.453 | 9.499 | 16,481 | +0.10(+1.03%) |
Feb 23, 2007 | 9.306 | 9.402 | 9.306 | 9.402 | 22,553 | +0.06(+0.59%) |
Feb 22, 2007 | 9.338 | 9.356 | 9.269 | 9.347 | 40,552 | -0.00(-0.05%) |
Feb 21, 2007 | 9.370 | 9.370 | 9.282 | 9.352 | 31,227 | -0.05(-0.54%) |
Feb 20, 2007 | 9.444 | 9.462 | 9.375 | 9.402 | 41,854 | -0.04(-0.44%) |
Feb 16, 2007 | 9.421 | 9.495 | 9.370 | 9.444 | 27,324 | -0.00(-0.05%) |
Feb 15, 2007 | 9.462 | 9.462 | 9.365 | 9.448 | 33,396 | +0.00(+0.00%) |
Feb 14, 2007 | 9.412 | 9.472 | 9.370 | 9.448 | 32,312 | +0.04(+0.39%) |
Feb 13, 2007 | 9.315 | 9.435 | 9.315 | 9.412 | 39,763 | +0.11(+1.19%) |
Feb 12, 2007 | 9.352 | 9.365 | 9.296 | 9.301 | 35,131 | -0.06(-0.69%) |
Feb 09, 2007 | 9.384 | 9.430 | 9.361 | 9.365 | 40,552 | -0.06(-0.68%) |
Feb 08, 2007 | 9.453 | 9.462 | 9.393 | 9.430 | 28,625 | -0.03(-0.29%) |
Feb 07, 2007 | 9.472 | 9.472 | 9.393 | 9.458 | 52,480 | +0.00(+0.00%) |
Feb 06, 2007 | 9.550 | 9.550 | 9.453 | 9.458 | 29,709 | -0.09(-0.97%) |
Feb 05, 2007 | 9.591 | 9.610 | 9.550 | 9.550 | 26,240 | -0.04(-0.43%) |
Feb 02, 2007 | 9.591 | 9.610 | 9.550 | 9.591 | 31,011 | +0.00(+0.00%) |
Feb 01, 2007 | 9.522 | 9.605 | 9.508 | 9.591 | 34,263 | +0.06(+0.68%) |
Jan 31, 2007 | 9.559 | 9.564 | 9.527 | 9.527 | 26,240 | -0.01(-0.14%) |
Jan 30, 2007 | 9.439 | 9.541 | 9.439 | 9.541 | 18,866 | +0.08(+0.83%) |
Jan 29, 2007 | 9.435 | 9.490 | 9.435 | 9.462 | 15,830 | +0.03(+0.34%) |
Jan 26, 2007 | 9.365 | 9.481 | 9.347 | 9.430 | 27,324 | +0.04(+0.44%) |
Jan 25, 2007 | 9.481 | 9.481 | 9.333 | 9.389 | 80,889 | -0.06(-0.63%) |
Jan 24, 2007 | 9.342 | 9.448 | 9.342 | 9.448 | 48,793 | +0.11(+1.14%) |
Jan 23, 2007 | 9.384 | 9.430 | 9.338 | 9.342 | 43,588 | -0.04(-0.39%) |
Jan 22, 2007 | 9.481 | 9.499 | 9.361 | 9.379 | 44,239 | -0.07(-0.78%) |
Jan 19, 2007 | 9.453 | 9.508 | 9.435 | 9.453 | 29,276 | -0.06(-0.63%) |
Jan 18, 2007 | 9.573 | 9.573 | 9.458 | 9.513 | 41,854 | -0.03(-0.34%) |
Jan 17, 2007 | 9.499 | 9.545 | 9.476 | 9.545 | 35,131 | +0.07(+0.78%) |
Jan 16, 2007 | 9.564 | 9.564 | 9.462 | 9.472 | 40,552 | -0.09(-0.92%) |
Jan 12, 2007 | 9.624 | 9.624 | 9.559 | 9.559 | 31,878 | -0.03(-0.29%) |
Jan 11, 2007 | 9.518 | 9.610 | 9.513 | 9.587 | 36,432 | +0.09(+0.92%) |
Jan 10, 2007 | 9.472 | 9.518 | 9.458 | 9.499 | 20,384 | +0.02(+0.19%) |
Jan 09, 2007 | 9.518 | 9.522 | 9.481 | 9.481 | 35,782 | -0.04(-0.44%) |
Jan 08, 2007 | 9.430 | 9.522 | 9.430 | 9.522 | 18,433 | +0.12(+1.28%) |
Jan 05, 2007 | 9.347 | 9.402 | 9.347 | 9.402 | 26,023 | +0.03(+0.30%) |
Jan 04, 2007 | 9.425 | 9.435 | 9.375 | 9.375 | 13,879 | -0.07(-0.78%) |
Jan 03, 2007 | 9.490 | 9.518 | 9.448 | 9.448 | 38,167 | -0.05(-0.53%) |
Dec 29, 2006 | 9.495 | 9.513 | 9.472 | 9.499 | 13,011 | +0.05(+0.49%) |
Dec 28, 2006 | 9.522 | 9.522 | 9.453 | 9.453 | 13,879 | -0.07(-0.73%) |
Dec 27, 2006 | 9.448 | 9.541 | 9.439 | 9.522 | 15,180 | +0.07(+0.73%) |
Dec 26, 2006 | 9.398 | 9.499 | 9.398 | 9.454 | 13,879 | +0.04(+0.40%) |
Dec 22, 2006 | 9.444 | 9.462 | 9.412 | 9.416 | 21,252 | -0.05(-0.49%) |
Dec 21, 2006 | 9.472 | 9.495 | 9.435 | 9.462 | 25,372 | +0.04(+0.39%) |
Dec 20, 2006 | 9.379 | 9.476 | 9.361 | 9.425 | 36,649 | +0.04(+0.44%) |
Dec 19, 2006 | 9.301 | 9.384 | 9.301 | 9.384 | 24,722 | +0.09(+0.99%) |
Dec 18, 2006 | 9.255 | 9.319 | 9.250 | 9.292 | 34,480 | +0.02(+0.25%) |
Dec 15, 2006 | 9.296 | 9.296 | 9.250 | 9.269 | 39,902 | +0.00(+0.05%) |
Dec 14, 2006 | 9.292 | 9.296 | 9.264 | 9.264 | 26,240 | -0.06(-0.59%) |
Dec 13, 2006 | 9.306 | 9.319 | 9.296 | 9.319 | 31,227 | +0.02(+0.20%) |
Dec 12, 2006 | 9.370 | 9.402 | 9.273 | 9.301 | 51,179 | -0.06(-0.64%) |
Dec 11, 2006 | 9.329 | 9.361 | 9.329 | 9.361 | 9,108 | +0.00(+0.05%) |
Dec 08, 2006 | 9.361 | 9.375 | 9.324 | 9.356 | 47,058 | -0.00(-0.05%) |
Dec 07, 2006 | 9.384 | 9.407 | 9.356 | 9.361 | 27,324 | -0.02(-0.25%) |
Dec 06, 2006 | 9.398 | 9.402 | 9.347 | 9.384 | 23,854 | -0.00(-0.05%) |
Dec 05, 2006 | 9.402 | 9.407 | 9.338 | 9.389 | 35,565 | +0.01(+0.10%) |
Dec 04, 2006 | 9.310 | 9.393 | 9.306 | 9.379 | 28,842 | +0.07(+0.74%) |