Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.162 | 9.215 | 9.115 | 9.123 | 1,545,200 | -0.04(-0.44%) |
Feb 27, 2007 | 9.280 | 9.307 | 9.095 | 9.162 | 1,157,600 | -0.22(-2.40%) |
Feb 26, 2007 | 9.328 | 9.393 | 9.287 | 9.387 | 1,094,000 | +0.06(+0.64%) |
Feb 23, 2007 | 9.348 | 9.348 | 9.273 | 9.328 | 796,400 | -0.02(-0.21%) |
Feb 22, 2007 | 9.488 | 9.505 | 9.320 | 9.348 | 1,042,800 | -0.16(-1.66%) |
Feb 21, 2007 | 9.425 | 9.533 | 9.422 | 9.505 | 878,000 | +0.04(+0.40%) |
Feb 20, 2007 | 9.505 | 9.533 | 9.345 | 9.467 | 1,625,200 | -0.05(-0.50%) |
Feb 16, 2007 | 9.625 | 9.693 | 9.488 | 9.515 | 1,873,600 | -0.27(-2.73%) |
Feb 15, 2007 | 9.738 | 9.787 | 9.645 | 9.783 | 1,595,200 | +0.04(+0.46%) |
Feb 14, 2007 | 9.625 | 9.738 | 9.625 | 9.738 | 1,136,888 | +0.11(+1.14%) |
Feb 13, 2007 | 9.525 | 9.627 | 9.498 | 9.627 | 697,148 | +0.12(+1.32%) |
Feb 12, 2007 | 9.502 | 9.512 | 9.450 | 9.502 | 955,956 | +0.00(+0.05%) |
Feb 09, 2007 | 9.490 | 9.525 | 9.430 | 9.498 | 825,200 | +0.01(+0.08%) |
Feb 08, 2007 | 9.488 | 9.512 | 9.447 | 9.490 | 447,200 | -0.03(-0.29%) |
Feb 07, 2007 | 9.490 | 9.518 | 9.418 | 9.518 | 784,800 | +0.03(+0.29%) |
Feb 06, 2007 | 9.438 | 9.495 | 9.387 | 9.490 | 830,400 | +0.09(+0.96%) |
Feb 05, 2007 | 9.450 | 9.450 | 9.345 | 9.400 | 824,400 | -0.06(-0.61%) |
Feb 02, 2007 | 9.480 | 9.480 | 9.410 | 9.457 | 616,000 | -0.02(-0.24%) |
Feb 01, 2007 | 9.467 | 9.485 | 9.373 | 9.480 | 857,200 | +0.01(+0.05%) |
Jan 31, 2007 | 9.375 | 9.495 | 9.338 | 9.475 | 1,040,400 | +0.08(+0.82%) |
Jan 30, 2007 | 9.335 | 9.410 | 9.312 | 9.398 | 445,200 | +0.06(+0.62%) |
Jan 29, 2007 | 9.342 | 9.415 | 9.322 | 9.340 | 1,023,200 | -0.00(-0.03%) |
Jan 26, 2007 | 9.463 | 9.463 | 9.285 | 9.342 | 877,600 | -0.12(-1.29%) |
Jan 25, 2007 | 9.457 | 9.477 | 9.422 | 9.465 | 985,600 | +0.01(+0.08%) |
Jan 24, 2007 | 9.412 | 9.488 | 9.400 | 9.457 | 394,000 | +0.06(+0.64%) |
Jan 23, 2007 | 9.398 | 9.475 | 9.350 | 9.398 | 611,600 | -0.00(-0.03%) |
Jan 22, 2007 | 9.400 | 9.428 | 9.373 | 9.400 | 702,800 | -0.02(-0.19%) |
Jan 19, 2007 | 9.295 | 9.428 | 9.293 | 9.418 | 619,200 | +0.10(+1.10%) |
Jan 18, 2007 | 9.335 | 9.430 | 9.315 | 9.315 | 607,200 | -0.04(-0.40%) |
Jan 17, 2007 | 9.318 | 9.390 | 9.305 | 9.352 | 738,000 | +0.01(+0.11%) |
Jan 16, 2007 | 9.447 | 9.488 | 9.315 | 9.342 | 834,000 | -0.07(-0.69%) |
Jan 12, 2007 | 9.467 | 9.510 | 9.387 | 9.408 | 761,200 | -0.04(-0.48%) |
Jan 11, 2007 | 9.355 | 9.470 | 9.355 | 9.453 | 601,600 | +0.13(+1.37%) |
Jan 10, 2007 | 9.238 | 9.340 | 9.227 | 9.325 | 1,037,600 | +0.04(+0.48%) |
Jan 09, 2007 | 9.363 | 9.385 | 9.273 | 9.280 | 1,085,600 | -0.07(-0.78%) |
Jan 08, 2007 | 9.380 | 9.408 | 9.312 | 9.352 | 722,000 | -0.04(-0.45%) |
Jan 05, 2007 | 9.305 | 9.430 | 9.262 | 9.395 | 790,400 | -0.06(-0.66%) |
Jan 04, 2007 | 9.537 | 9.537 | 9.422 | 9.457 | 709,200 | -0.08(-0.84%) |
Jan 03, 2007 | 9.377 | 9.625 | 9.377 | 9.537 | 1,336,400 | +0.20(+2.17%) |
Dec 29, 2006 | 9.435 | 9.450 | 9.335 | 9.335 | 828,000 | -0.10(-1.06%) |
Dec 28, 2006 | 9.455 | 9.485 | 9.415 | 9.435 | 948,000 | -0.04(-0.42%) |
Dec 27, 2006 | 9.447 | 9.535 | 9.447 | 9.475 | 751,600 | -0.04(-0.37%) |
Dec 26, 2006 | 9.470 | 9.525 | 9.463 | 9.510 | 524,400 | +0.02(+0.24%) |
Dec 22, 2006 | 9.467 | 9.537 | 9.467 | 9.488 | 518,000 | -0.03(-0.32%) |
Dec 21, 2006 | 9.585 | 9.625 | 9.498 | 9.518 | 707,200 | -0.04(-0.39%) |
Dec 20, 2006 | 9.533 | 9.605 | 9.473 | 9.555 | 1,186,800 | -0.01(-0.05%) |
Dec 19, 2006 | 9.395 | 9.588 | 9.393 | 9.560 | 934,800 | +0.09(+0.95%) |
Dec 18, 2006 | 9.533 | 9.565 | 9.460 | 9.470 | 952,000 | -0.06(-0.63%) |
Dec 15, 2006 | 9.605 | 9.613 | 9.530 | 9.530 | 655,600 | -0.07(-0.70%) |
Dec 14, 2006 | 9.590 | 9.670 | 9.580 | 9.598 | 510,800 | -0.01(-0.08%) |
Dec 13, 2006 | 9.625 | 9.625 | 9.535 | 9.605 | 840,800 | -0.02(-0.21%) |
Dec 12, 2006 | 9.570 | 9.625 | 9.570 | 9.625 | 406,400 | +0.04(+0.42%) |
Dec 11, 2006 | 9.592 | 9.625 | 9.570 | 9.585 | 833,200 | -0.02(-0.18%) |
Dec 08, 2006 | 9.565 | 9.650 | 9.550 | 9.602 | 813,600 | +0.05(+0.50%) |
Dec 07, 2006 | 9.765 | 9.773 | 9.373 | 9.555 | 2,189,600 | -0.04(-0.44%) |
Dec 06, 2006 | 9.652 | 9.688 | 9.590 | 9.598 | 754,400 | -0.08(-0.83%) |
Dec 05, 2006 | 9.725 | 9.735 | 9.613 | 9.678 | 954,000 | +0.05(+0.55%) |
Dec 04, 2006 | 9.500 | 9.633 | 9.495 | 9.625 | 923,200 | +0.13(+1.37%) |