Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.30 | 11.49 | 11.30 | 11.39 | 11,300 | -0.04(-0.35%) |
Feb 27, 2007 | 11.70 | 11.80 | 11.22 | 11.43 | 29,900 | -0.31(-2.64%) |
Feb 26, 2007 | 11.87 | 11.97 | 11.69 | 11.74 | 21,100 | -0.07(-0.59%) |
Feb 23, 2007 | 12.20 | 12.26 | 11.80 | 11.81 | 24,000 | -0.36(-2.96%) |
Feb 22, 2007 | 11.97 | 12.68 | 11.97 | 12.17 | 84,900 | +0.00(+0.00%) |
Feb 21, 2007 | 11.71 | 12.49 | 11.70 | 12.17 | 71,800 | +0.46(+3.93%) |
Feb 20, 2007 | 11.78 | 11.80 | 11.68 | 11.71 | 17,300 | -0.05(-0.43%) |
Feb 16, 2007 | 11.77 | 11.80 | 11.76 | 11.76 | 9,100 | +0.09(+0.77%) |
Feb 15, 2007 | 11.60 | 11.80 | 11.55 | 11.67 | 26,800 | -0.13(-1.10%) |
Feb 14, 2007 | 11.70 | 11.80 | 11.68 | 11.80 | 33,800 | +0.00(+0.00%) |
Feb 13, 2007 | 10.75 | 11.99 | 10.72 | 11.80 | 85,500 | +1.09(+10.18%) |
Feb 12, 2007 | 10.32 | 10.75 | 10.28 | 10.71 | 56,800 | +0.61(+6.04%) |
Feb 09, 2007 | 10.00 | 10.28 | 10.00 | 10.10 | 101,300 | +0.10(+1.00%) |
Feb 08, 2007 | 10.75 | 10.75 | 9.790 | 10.00 | 125,200 | -0.74(-6.89%) |
Feb 07, 2007 | 11.00 | 11.00 | 10.68 | 10.74 | 32,800 | -0.26(-2.36%) |
Feb 06, 2007 | 10.75 | 11.25 | 10.73 | 11.00 | 73,300 | +0.08(+0.73%) |
Feb 05, 2007 | 10.04 | 10.92 | 10.04 | 10.92 | 43,100 | +0.88(+8.76%) |
Feb 02, 2007 | 10.09 | 10.10 | 9.930 | 10.04 | 93,700 | -0.11(-1.08%) |
Feb 01, 2007 | 10.25 | 10.30 | 9.990 | 10.15 | 24,000 | -0.08(-0.78%) |
Jan 31, 2007 | 9.950 | 10.55 | 9.950 | 10.23 | 166,800 | +0.57(+5.90%) |
Jan 30, 2007 | 9.650 | 9.680 | 9.290 | 9.660 | 21,500 | +0.01(+0.10%) |
Jan 29, 2007 | 9.660 | 9.730 | 9.530 | 9.650 | 31,500 | -0.05(-0.52%) |
Jan 26, 2007 | 9.700 | 9.710 | 9.620 | 9.700 | 22,900 | -0.01(-0.10%) |
Jan 25, 2007 | 9.600 | 9.710 | 9.560 | 9.710 | 14,700 | +0.18(+1.89%) |
Jan 24, 2007 | 9.470 | 9.550 | 9.470 | 9.530 | 6,800 | +0.07(+0.74%) |
Jan 23, 2007 | 9.400 | 9.630 | 9.350 | 9.460 | 17,600 | +0.01(+0.11%) |
Jan 22, 2007 | 9.360 | 9.490 | 9.360 | 9.450 | 10,500 | +0.10(+1.07%) |
Jan 19, 2007 | 9.230 | 9.350 | 9.230 | 9.350 | 4,600 | +0.05(+0.54%) |
Jan 18, 2007 | 9.250 | 9.300 | 9.200 | 9.300 | 28,200 | +0.04(+0.43%) |
Jan 17, 2007 | 9.340 | 9.390 | 9.230 | 9.260 | 8,300 | -0.09(-0.96%) |
Jan 16, 2007 | 9.050 | 9.360 | 9.000 | 9.350 | 16,900 | +0.33(+3.66%) |
Jan 12, 2007 | 8.990 | 9.050 | 8.951 | 9.020 | 81,000 | +0.10(+1.12%) |
Jan 11, 2007 | 8.920 | 8.960 | 8.810 | 8.920 | 8,900 | -0.03(-0.34%) |
Jan 10, 2007 | 8.690 | 9.050 | 8.690 | 8.950 | 13,300 | +0.27(+3.11%) |
Jan 09, 2007 | 8.380 | 8.690 | 8.380 | 8.680 | 4,700 | +0.27(+3.21%) |
Jan 08, 2007 | 8.450 | 8.490 | 8.320 | 8.410 | 10,800 | -0.04(-0.47%) |
Jan 05, 2007 | 8.370 | 8.450 | 8.340 | 8.450 | 10,000 | +0.04(+0.48%) |
Jan 04, 2007 | 8.330 | 8.430 | 8.260 | 8.410 | 3,500 | +0.16(+1.94%) |
Jan 03, 2007 | 8.190 | 8.290 | 8.190 | 8.250 | 10,200 | +0.06(+0.73%) |
Dec 29, 2006 | 8.010 | 8.190 | 8.010 | 8.190 | 20,000 | +0.16(+1.99%) |
Dec 28, 2006 | 8.000 | 8.060 | 8.000 | 8.030 | 7,100 | +0.03(+0.37%) |
Dec 27, 2006 | 8.010 | 8.040 | 7.950 | 8.000 | 8,300 | -0.06(-0.74%) |
Dec 26, 2006 | 8.150 | 8.150 | 7.960 | 8.060 | 12,400 | -0.17(-2.07%) |
Dec 22, 2006 | 8.190 | 8.230 | 8.130 | 8.230 | 2,500 | +0.02(+0.24%) |
Dec 21, 2006 | 8.130 | 8.210 | 8.130 | 8.210 | 1,800 | +0.13(+1.61%) |
Dec 20, 2006 | 7.950 | 8.080 | 7.950 | 8.080 | 3,600 | +0.08(+1.00%) |
Dec 19, 2006 | 8.050 | 8.050 | 7.990 | 8.000 | 1,000 | -0.03(-0.37%) |
Dec 18, 2006 | 7.920 | 8.100 | 7.920 | 8.030 | 12,800 | +0.16(+2.03%) |
Dec 15, 2006 | 7.880 | 7.900 | 7.750 | 7.870 | 22,800 | -0.03(-0.38%) |
Dec 14, 2006 | 7.890 | 7.950 | 7.860 | 7.900 | 8,000 | +0.00(+0.00%) |
Dec 13, 2006 | 7.850 | 7.940 | 7.850 | 7.900 | 1,200 | +0.01(+0.13%) |
Dec 12, 2006 | 7.700 | 7.900 | 7.690 | 7.890 | 11,100 | +0.15(+1.94%) |
Dec 11, 2006 | 8.010 | 8.160 | 7.740 | 7.740 | 15,000 | -0.26(-3.25%) |
Dec 08, 2006 | 7.990 | 8.000 | 7.800 | 8.000 | 19,400 | +0.02(+0.25%) |
Dec 07, 2006 | 7.750 | 8.000 | 7.750 | 7.980 | 10,100 | +0.23(+2.97%) |
Dec 06, 2006 | 7.670 | 7.810 | 7.650 | 7.750 | 19,500 | +0.08(+1.04%) |
Dec 05, 2006 | 7.660 | 7.690 | 7.660 | 7.670 | 10,400 | +0.11(+1.46%) |
Dec 04, 2006 | 7.450 | 7.600 | 7.380 | 7.560 | 88,400 | +0.15(+2.02%) |