Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13703 | 13703 | 13409 | 13479 | 15,400 | -170.70(-1.25%) |
Feb 27, 2007 | 13685 | 13723 | 13384 | 13650 | 17,400 | +0.00(+0.00%) |
Feb 26, 2007 | 13685 | 13723 | 13384 | 13650 | 0 | +17.00(+0.12%) |
Feb 24, 2007 | 14071 | 14071 | 13568 | 13632 | 18,200 | -388.80(-2.77%) |
Feb 23, 2007 | 14200 | 14287 | 13978 | 14021 | 16,200 | -167.20(-1.18%) |
Feb 22, 2007 | 14199 | 14313 | 14158 | 14188 | 14,600 | -64.90(-0.46%) |
Feb 21, 2007 | 14449 | 14467 | 14230 | 14253 | 13,200 | -149.50(-1.04%) |
Feb 20, 2007 | 14407 | 14479 | 14372 | 14403 | 12,600 | +0.00(+0.00%) |
Feb 19, 2007 | 14407 | 14479 | 14372 | 14403 | 0 | +47.40(+0.33%) |
Feb 16, 2007 | 14107 | 14373 | 14107 | 14356 | 16,200 | +345.60(+2.47%) |
Feb 15, 2007 | 13990 | 14037 | 13805 | 14010 | 22,400 | -81.10(-0.58%) |
Feb 14, 2007 | 14168 | 14364 | 13958 | 14091 | 24,400 | -99.70(-0.70%) |
Feb 13, 2007 | 14529 | 14529 | 14146 | 14191 | 21,200 | +0.00(+0.00%) |
Feb 12, 2007 | 14529 | 14529 | 14146 | 14191 | 0 | -348.20(-2.39%) |
Feb 10, 2007 | 14684 | 14724 | 14494 | 14539 | 12,200 | -113.20(-0.77%) |
Feb 09, 2007 | 14691 | 14698 | 14523 | 14652 | 11,600 | +9.00(+0.06%) |
Feb 08, 2007 | 14494 | 14663 | 14478 | 14643 | 11,400 | +164.90(+1.14%) |
Feb 07, 2007 | 14541 | 14565 | 14453 | 14478 | 18,600 | -37.70(-0.26%) |
Feb 06, 2007 | 14432 | 14526 | 14372 | 14516 | 11,600 | +0.00(+0.00%) |
Feb 05, 2007 | 14432 | 14526 | 14372 | 14516 | 0 | +112.10(+0.78%) |
Feb 03, 2007 | 14293 | 14463 | 14293 | 14404 | 18,400 | +136.60(+0.96%) |
Feb 02, 2007 | 14124 | 14278 | 14110 | 14267 | 14,200 | +176.30(+1.25%) |
Feb 01, 2007 | 14219 | 14269 | 14046 | 14091 | 25,000 | +0.00(+0.00%) |
Jan 31, 2007 | 14219 | 14269 | 14046 | 14091 | 0 | -121.10(-0.85%) |
Jan 30, 2007 | 14307 | 14316 | 14186 | 14212 | 12,800 | +0.00(+0.00%) |
Jan 29, 2007 | 14307 | 14316 | 14186 | 14212 | 0 | -70.70(-0.50%) |
Jan 26, 2007 | 14152 | 14307 | 14115 | 14283 | 15,600 | +172.20(+1.22%) |
Jan 25, 2007 | 14070 | 14156 | 14044 | 14110 | 18,000 | +69.30(+0.49%) |
Jan 24, 2007 | 14212 | 14212 | 14026 | 14041 | 14,600 | -168.00(-1.18%) |
Jan 23, 2007 | 14218 | 14259 | 14112 | 14209 | 11,200 | +0.00(+0.00%) |
Jan 22, 2007 | 14218 | 14259 | 14112 | 14209 | 0 | +26.50(+0.19%) |
Jan 20, 2007 | 14271 | 14300 | 14068 | 14183 | 14,400 | -35.10(-0.25%) |
Jan 19, 2007 | 14166 | 14326 | 14140 | 14218 | 13,800 | +86.50(+0.61%) |
Jan 18, 2007 | 14116 | 14185 | 14090 | 14131 | 9,000 | +16.60(+0.12%) |
Jan 17, 2007 | 14146 | 14211 | 14071 | 14115 | 9,000 | -14.90(-0.11%) |
Jan 16, 2007 | 14110 | 14202 | 14103 | 14130 | 15,400 | +0.00(+0.00%) |
Jan 15, 2007 | 14110 | 14202 | 14103 | 14130 | 0 | +73.10(+0.52%) |
Jan 13, 2007 | 13729 | 14071 | 13729 | 14056 | 14,400 | +425.80(+3.12%) |
Jan 12, 2007 | 13331 | 13668 | 13303 | 13631 | 15,600 | +268.50(+2.01%) |
Jan 11, 2007 | 13570 | 13570 | 13336 | 13362 | 12,600 | -204.10(-1.50%) |
Jan 10, 2007 | 13651 | 13748 | 13493 | 13566 | 36,600 | -85.90(-0.63%) |
Jan 09, 2007 | 13856 | 13856 | 13600 | 13652 | 11,600 | +0.00(+0.00%) |
Jan 08, 2007 | 13856 | 13856 | 13600 | 13652 | 0 | -208.30(-1.50%) |
Jan 06, 2007 | 13769 | 13972 | 13763 | 13860 | 13,200 | -11.20(-0.08%) |
Jan 05, 2007 | 14029 | 14060 | 13850 | 13872 | 14,600 | -143.20(-1.02%) |
Jan 04, 2007 | 13970 | 14036 | 13897 | 14015 | 11,600 | +72.70(+0.52%) |
Jan 03, 2007 | 13828 | 13980 | 13797 | 13942 | 9,600 | +0.00(+0.00%) |
Jan 02, 2007 | 13828 | 13980 | 13797 | 13942 | 0 | +155.30(+1.13%) |
Dec 30, 2006 | 13873 | 13929 | 13770 | 13787 | 8,800 | -59.40(-0.43%) |
Dec 29, 2006 | 13893 | 13960 | 13820 | 13846 | 11,600 | -13.40(-0.10%) |
Dec 28, 2006 | 13734 | 13912 | 13734 | 13860 | 11,400 | +151.40(+1.10%) |
Dec 27, 2006 | 13501 | 13727 | 13491 | 13708 | 8,200 | +0.00(+0.00%) |
Dec 26, 2006 | 13501 | 13727 | 13491 | 13708 | 0 | +236.60(+1.76%) |
Dec 23, 2006 | 13398 | 13494 | 13362 | 13472 | 10,800 | +86.80(+0.65%) |
Dec 22, 2006 | 13314 | 13441 | 13182 | 13385 | 12,000 | +44.70(+0.34%) |
Dec 21, 2006 | 13453 | 13568 | 13233 | 13340 | 15,400 | -41.80(-0.31%) |
Dec 20, 2006 | 13737 | 13749 | 13237 | 13382 | 18,600 | -349.10(-2.54%) |
Dec 19, 2006 | 13696 | 13744 | 13416 | 13731 | 14,200 | +0.00(+0.00%) |
Dec 18, 2006 | 13696 | 13744 | 13416 | 13731 | 0 | +116.60(+0.86%) |
Dec 16, 2006 | 13546 | 13670 | 13546 | 13614 | 18,800 | +127.30(+0.94%) |
Dec 15, 2006 | 13257 | 13525 | 13240 | 13487 | 14,600 | +305.90(+2.32%) |
Dec 14, 2006 | 13039 | 13223 | 12830 | 13181 | 20,800 | +186.30(+1.43%) |
Dec 13, 2006 | 13414 | 13492 | 12802 | 12995 | 21,200 | -404.40(-3.02%) |
Dec 12, 2006 | 13783 | 13802 | 13262 | 13399 | 27,200 | +0.00(+0.00%) |
Dec 11, 2006 | 13783 | 13802 | 13262 | 13399 | 0 | -400.10(-2.90%) |
Dec 09, 2006 | 14008 | 14010 | 13757 | 13800 | 14,800 | -172.50(-1.23%) |
Dec 08, 2006 | 13963 | 14003 | 13916 | 13972 | 9,600 | +23.00(+0.16%) |
Dec 07, 2006 | 13951 | 14035 | 13848 | 13949 | 11,000 | +11.30(+0.08%) |
Dec 06, 2006 | 14028 | 14028 | 13906 | 13938 | 12,400 | +63.40(+0.46%) |
Dec 05, 2006 | 13847 | 13912 | 13829 | 13874 | 10,000 | +0.00(+0.00%) |
Dec 04, 2006 | 13847 | 13912 | 13829 | 13874 | 0 | +29.50(+0.21%) |
Dec 02, 2006 | 13730 | 13858 | 13726 | 13845 | 12,200 | +148.50(+1.08%) |