Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.21 | 10.27 | 9.960 | 10.06 | 54,300 | +0.03(+0.30%) |
Feb 27, 2007 | 9.640 | 10.48 | 9.500 | 10.03 | 145,630 | +0.46(+4.81%) |
Feb 26, 2007 | 9.800 | 9.800 | 9.550 | 9.570 | 8,976 | -0.17(-1.75%) |
Feb 23, 2007 | 9.790 | 9.810 | 9.710 | 9.740 | 16,700 | -0.12(-1.22%) |
Feb 22, 2007 | 9.780 | 9.860 | 9.730 | 9.860 | 2,960 | +0.06(+0.61%) |
Feb 21, 2007 | 9.880 | 9.900 | 9.730 | 9.800 | 35,443 | -0.06(-0.61%) |
Feb 20, 2007 | 9.710 | 10.00 | 9.710 | 9.860 | 21,433 | -0.20(-1.99%) |
Feb 16, 2007 | 10.14 | 10.16 | 9.950 | 10.06 | 27,400 | -0.04(-0.40%) |
Feb 15, 2007 | 9.700 | 10.23 | 9.550 | 10.10 | 56,748 | +0.51(+5.32%) |
Feb 14, 2007 | 9.400 | 9.630 | 9.400 | 9.590 | 37,765 | +0.17(+1.80%) |
Feb 13, 2007 | 9.050 | 9.450 | 9.050 | 9.420 | 333,277 | +0.27(+2.95%) |
Feb 12, 2007 | 9.190 | 9.250 | 9.080 | 9.150 | 29,537 | +0.15(+1.67%) |
Feb 09, 2007 | 9.480 | 9.480 | 8.950 | 9.000 | 55,980 | -0.29(-3.12%) |
Feb 08, 2007 | 9.190 | 9.340 | 9.040 | 9.290 | 57,405 | +0.19(+2.09%) |
Feb 07, 2007 | 8.970 | 9.300 | 8.970 | 9.100 | 28,676 | +0.20(+2.25%) |
Feb 06, 2007 | 9.020 | 9.020 | 8.900 | 8.900 | 35,770 | -0.01(-0.11%) |
Feb 05, 2007 | 8.930 | 9.030 | 8.910 | 8.910 | 15,105 | -0.02(-0.22%) |
Feb 02, 2007 | 8.740 | 9.030 | 8.740 | 8.930 | 60,347 | +0.12(+1.36%) |
Feb 01, 2007 | 8.700 | 8.940 | 8.700 | 8.810 | 120,350 | +0.03(+0.34%) |
Jan 31, 2007 | 8.770 | 8.890 | 8.610 | 8.780 | 88,916 | -0.02(-0.23%) |
Jan 30, 2007 | 8.760 | 8.820 | 8.750 | 8.800 | 71,272 | +0.00(+0.00%) |
Jan 29, 2007 | 8.900 | 9.080 | 8.720 | 8.800 | 38,956 | -0.24(-2.65%) |
Jan 26, 2007 | 9.130 | 9.130 | 8.980 | 9.040 | 22,922 | -0.07(-0.77%) |
Jan 25, 2007 | 9.270 | 9.280 | 9.110 | 9.110 | 45,328 | -0.28(-2.98%) |
Jan 24, 2007 | 8.990 | 9.480 | 8.980 | 9.390 | 30,537 | +0.43(+4.80%) |
Jan 23, 2007 | 8.955 | 9.090 | 8.950 | 8.960 | 27,100 | -0.03(-0.33%) |
Jan 22, 2007 | 9.120 | 9.120 | 8.850 | 8.990 | 49,848 | -0.21(-2.28%) |
Jan 19, 2007 | 9.000 | 9.210 | 8.750 | 9.200 | 84,264 | +0.12(+1.32%) |
Jan 18, 2007 | 9.450 | 9.500 | 8.910 | 9.080 | 244,193 | -0.47(-4.92%) |
Jan 17, 2007 | 9.460 | 9.600 | 9.400 | 9.550 | 49,601 | -0.04(-0.42%) |
Jan 16, 2007 | 9.740 | 9.740 | 9.279 | 9.590 | 35,000 | +0.20(+2.13%) |
Jan 12, 2007 | 9.620 | 9.630 | 9.370 | 9.390 | 19,420 | -0.16(-1.68%) |
Jan 11, 2007 | 9.090 | 9.550 | 9.050 | 9.550 | 51,576 | +0.34(+3.69%) |
Jan 10, 2007 | 9.590 | 9.650 | 9.160 | 9.210 | 64,527 | -0.05(-0.54%) |
Jan 09, 2007 | 9.000 | 9.320 | 8.990 | 9.260 | 57,400 | +0.36(+4.04%) |
Jan 08, 2007 | 8.850 | 8.930 | 8.800 | 8.900 | 219,399 | +0.05(+0.56%) |
Jan 05, 2007 | 8.940 | 8.940 | 8.830 | 8.850 | 60,308 | -0.05(-0.56%) |
Jan 04, 2007 | 9.000 | 9.000 | 8.870 | 8.900 | 91,527 | -0.10(-1.11%) |
Jan 03, 2007 | 9.020 | 9.240 | 8.880 | 9.000 | 174,656 | +0.13(+1.47%) |
Dec 29, 2006 | 8.860 | 9.200 | 8.500 | 8.870 | 63,400 | -0.06(-0.67%) |
Dec 28, 2006 | 9.260 | 9.350 | 8.900 | 8.930 | 100,860 | -0.35(-3.77%) |
Dec 27, 2006 | 9.540 | 9.640 | 9.240 | 9.280 | 34,774 | -0.28(-2.93%) |
Dec 26, 2006 | 9.470 | 9.710 | 9.400 | 9.560 | 30,882 | +0.19(+2.03%) |
Dec 22, 2006 | 9.400 | 9.400 | 9.370 | 9.370 | 4,427 | -0.03(-0.32%) |
Dec 21, 2006 | 9.380 | 9.720 | 9.380 | 9.400 | 12,240 | -0.09(-0.95%) |
Dec 20, 2006 | 9.520 | 9.590 | 9.360 | 9.490 | 16,363 | +0.08(+0.85%) |
Dec 19, 2006 | 9.390 | 9.410 | 9.160 | 9.410 | 13,390 | +0.09(+0.97%) |
Dec 18, 2006 | 9.410 | 9.580 | 9.130 | 9.320 | 229,570 | -0.18(-1.89%) |
Dec 15, 2006 | 9.700 | 9.800 | 9.490 | 9.500 | 40,991 | -0.07(-0.73%) |
Dec 14, 2006 | 10.30 | 10.30 | 9.550 | 9.570 | 29,857 | -0.61(-5.99%) |
Dec 13, 2006 | 10.14 | 10.18 | 10.10 | 10.18 | 9,900 | +0.00(+0.00%) |
Dec 12, 2006 | 10.08 | 10.40 | 10.08 | 10.18 | 17,715 | -0.05(-0.49%) |
Dec 11, 2006 | 10.38 | 10.39 | 10.23 | 10.23 | 16,111 | -0.16(-1.54%) |
Dec 08, 2006 | 10.54 | 10.55 | 10.33 | 10.39 | 145,700 | -0.07(-0.67%) |
Dec 07, 2006 | 10.45 | 10.60 | 10.25 | 10.46 | 21,228 | -0.04(-0.38%) |
Dec 06, 2006 | 10.49 | 10.55 | 10.43 | 10.50 | 12,100 | +0.00(+0.00%) |
Dec 05, 2006 | 10.97 | 10.97 | 10.50 | 10.50 | 5,631 | -0.17(-1.59%) |
Dec 04, 2006 | 11.07 | 11.13 | 10.60 | 10.67 | 50,663 | -0.25(-2.29%) |