Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.25 | 11.74 | 11.19 | 11.67 | 161,000 | +0.37(+3.27%) |
Feb 27, 2007 | 11.75 | 11.77 | 10.86 | 11.30 | 135,700 | -0.55(-4.64%) |
Feb 26, 2007 | 11.82 | 12.05 | 11.75 | 11.85 | 110,100 | +0.12(+1.02%) |
Feb 23, 2007 | 11.63 | 11.82 | 11.63 | 11.73 | 42,400 | +0.11(+0.95%) |
Feb 22, 2007 | 11.82 | 11.82 | 11.49 | 11.62 | 77,600 | -0.22(-1.86%) |
Feb 21, 2007 | 11.29 | 12.12 | 11.29 | 11.84 | 106,300 | +0.06(+0.51%) |
Feb 20, 2007 | 11.00 | 12.00 | 10.90 | 11.78 | 208,500 | +0.49(+4.34%) |
Feb 16, 2007 | 11.09 | 11.40 | 11.00 | 11.29 | 108,700 | +0.10(+0.89%) |
Feb 15, 2007 | 11.25 | 11.50 | 11.11 | 11.19 | 274,800 | -0.15(-1.32%) |
Feb 14, 2007 | 10.50 | 11.60 | 10.32 | 11.34 | 545,221 | +1.03(+9.99%) |
Feb 13, 2007 | 10.30 | 10.52 | 10.25 | 10.31 | 78,800 | +0.01(+0.10%) |
Feb 12, 2007 | 10.60 | 10.60 | 10.25 | 10.30 | 105,892 | -0.27(-2.55%) |
Feb 09, 2007 | 10.24 | 10.59 | 10.20 | 10.57 | 64,800 | +0.33(+3.22%) |
Feb 08, 2007 | 10.05 | 10.30 | 10.00 | 10.24 | 60,700 | +0.00(+0.00%) |
Feb 07, 2007 | 10.24 | 10.30 | 10.18 | 10.24 | 91,900 | +0.01(+0.10%) |
Feb 06, 2007 | 10.41 | 10.41 | 10.17 | 10.23 | 138,000 | -0.21(-2.01%) |
Feb 05, 2007 | 10.03 | 10.60 | 10.03 | 10.44 | 357,700 | +0.44(+4.40%) |
Feb 02, 2007 | 9.200 | 10.08 | 9.200 | 10.00 | 297,400 | +0.84(+9.17%) |
Feb 01, 2007 | 8.950 | 9.160 | 8.900 | 9.160 | 538,800 | +0.21(+2.35%) |
Jan 31, 2007 | 9.020 | 9.060 | 8.930 | 8.950 | 191,000 | -0.07(-0.78%) |
Jan 30, 2007 | 8.950 | 9.220 | 8.890 | 9.020 | 132,800 | +0.12(+1.35%) |
Jan 29, 2007 | 8.700 | 8.940 | 8.700 | 8.900 | 80,800 | +0.14(+1.60%) |
Jan 26, 2007 | 8.950 | 8.950 | 8.750 | 8.760 | 47,700 | -0.07(-0.79%) |
Jan 25, 2007 | 9.190 | 9.190 | 8.700 | 8.830 | 58,000 | -0.32(-3.50%) |
Jan 24, 2007 | 8.780 | 9.190 | 8.700 | 9.150 | 602,400 | +0.37(+4.21%) |
Jan 23, 2007 | 8.800 | 9.100 | 8.500 | 8.780 | 173,500 | -0.06(-0.68%) |
Jan 22, 2007 | 8.000 | 8.860 | 7.970 | 8.840 | 469,000 | +1.10(+14.21%) |
Jan 19, 2007 | 7.680 | 7.800 | 7.630 | 7.740 | 18,600 | -0.02(-0.26%) |
Jan 18, 2007 | 7.730 | 7.770 | 7.510 | 7.760 | 22,200 | -0.06(-0.77%) |
Jan 17, 2007 | 7.890 | 7.890 | 7.720 | 7.820 | 36,400 | -0.01(-0.13%) |
Jan 16, 2007 | 7.600 | 7.830 | 7.600 | 7.830 | 64,100 | +0.23(+3.03%) |
Jan 12, 2007 | 7.410 | 7.600 | 7.400 | 7.600 | 137,600 | +0.15(+2.01%) |
Jan 11, 2007 | 7.550 | 7.640 | 7.430 | 7.450 | 58,300 | -0.07(-0.93%) |
Jan 10, 2007 | 7.500 | 7.640 | 7.430 | 7.520 | 41,400 | +0.01(+0.13%) |
Jan 09, 2007 | 7.370 | 7.530 | 7.310 | 7.510 | 52,000 | +0.07(+0.94%) |
Jan 08, 2007 | 7.370 | 7.470 | 7.270 | 7.440 | 237,600 | -0.08(-1.06%) |
Jan 05, 2007 | 7.250 | 7.600 | 7.250 | 7.520 | 27,600 | +0.19(+2.59%) |
Jan 04, 2007 | 7.250 | 7.330 | 7.210 | 7.330 | 20,300 | -0.07(-0.95%) |
Jan 03, 2007 | 7.400 | 7.500 | 7.360 | 7.400 | 41,100 | -0.13(-1.73%) |
Dec 29, 2006 | 7.580 | 7.580 | 7.500 | 7.530 | 17,000 | -0.05(-0.66%) |
Dec 28, 2006 | 7.420 | 7.710 | 7.420 | 7.580 | 60,500 | +0.10(+1.34%) |
Dec 27, 2006 | 7.500 | 7.550 | 7.450 | 7.480 | 26,800 | -0.02(-0.27%) |
Dec 26, 2006 | 7.540 | 7.590 | 7.470 | 7.500 | 31,000 | -0.05(-0.66%) |
Dec 22, 2006 | 7.470 | 7.570 | 7.420 | 7.550 | 50,400 | +0.07(+0.94%) |
Dec 21, 2006 | 7.530 | 7.550 | 7.430 | 7.480 | 15,400 | -0.07(-0.93%) |
Dec 20, 2006 | 7.450 | 7.560 | 7.400 | 7.550 | 75,600 | +0.05(+0.67%) |
Dec 19, 2006 | 7.500 | 7.500 | 7.410 | 7.500 | 33,800 | -0.01(-0.13%) |
Dec 18, 2006 | 7.500 | 7.560 | 7.470 | 7.510 | 65,200 | -0.05(-0.66%) |
Dec 15, 2006 | 7.550 | 7.610 | 7.470 | 7.560 | 41,600 | +0.00(+0.00%) |
Dec 14, 2006 | 7.500 | 7.600 | 7.500 | 7.560 | 16,400 | +0.03(+0.40%) |
Dec 13, 2006 | 7.650 | 7.700 | 7.500 | 7.530 | 79,400 | -0.12(-1.57%) |
Dec 12, 2006 | 7.520 | 7.660 | 7.520 | 7.650 | 29,800 | +0.08(+1.06%) |
Dec 11, 2006 | 7.550 | 7.580 | 7.500 | 7.570 | 87,600 | +0.05(+0.66%) |
Dec 08, 2006 | 7.400 | 7.530 | 7.400 | 7.520 | 23,100 | +0.16(+2.17%) |
Dec 07, 2006 | 7.290 | 7.400 | 7.250 | 7.360 | 32,300 | -0.03(-0.41%) |
Dec 06, 2006 | 7.380 | 7.390 | 7.260 | 7.390 | 20,800 | +0.05(+0.68%) |
Dec 05, 2006 | 7.330 | 7.350 | 7.210 | 7.340 | 50,700 | +0.03(+0.41%) |
Dec 04, 2006 | 7.150 | 7.340 | 7.110 | 7.310 | 35,800 | +0.21(+2.96%) |