Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 7.750 | 8.770 | 7.750 | 8.350 | 11,800 | +0.60(+7.74%) |
Feb 27, 2007 | 8.350 | 8.400 | 7.510 | 7.750 | 34,000 | -0.70(-8.28%) |
Feb 26, 2007 | 8.200 | 8.820 | 8.200 | 8.450 | 55,800 | +0.51(+6.42%) |
Feb 23, 2007 | 7.660 | 8.250 | 7.609 | 7.940 | 39,600 | +0.28(+3.66%) |
Feb 22, 2007 | 7.600 | 7.730 | 7.400 | 7.660 | 20,800 | +0.16(+2.13%) |
Feb 21, 2007 | 7.450 | 7.600 | 7.120 | 7.500 | 20,700 | +0.05(+0.67%) |
Feb 20, 2007 | 7.100 | 7.600 | 7.050 | 7.450 | 72,300 | +0.40(+5.71%) |
Feb 16, 2007 | 6.990 | 7.138 | 6.983 | 7.048 | 15,600 | +0.19(+2.73%) |
Feb 15, 2007 | 6.970 | 7.100 | 6.850 | 6.860 | 16,000 | -0.22(-3.11%) |
Feb 14, 2007 | 7.060 | 7.100 | 6.910 | 7.080 | 15,900 | +0.13(+1.87%) |
Feb 13, 2007 | 7.000 | 7.260 | 6.900 | 6.950 | 26,700 | +0.09(+1.31%) |
Feb 12, 2007 | 5.950 | 7.000 | 5.950 | 6.860 | 18,600 | +0.91(+15.29%) |
Feb 09, 2007 | 6.000 | 6.000 | 5.750 | 5.950 | 4,300 | +0.20(+3.48%) |
Feb 08, 2007 | 6.250 | 6.250 | 5.725 | 5.750 | 12,100 | -0.37(-6.05%) |
Feb 07, 2007 | 6.500 | 7.870 | 5.900 | 6.120 | 224,700 | -0.38(-5.85%) |
Feb 06, 2007 | 6.500 | 6.500 | 6.320 | 6.500 | 15,800 | -0.39(-5.66%) |
Feb 05, 2007 | 6.900 | 6.900 | 6.890 | 6.890 | 9,300 | -0.01(-0.14%) |
Feb 02, 2007 | 6.910 | 6.950 | 6.750 | 6.900 | 15,800 | -0.10(-1.43%) |
Feb 01, 2007 | 7.000 | 7.170 | 6.750 | 7.000 | 73,100 | -0.10(-1.40%) |
Jan 31, 2007 | 6.890 | 7.140 | 6.530 | 7.100 | 10,400 | +0.48(+7.24%) |
Jan 30, 2007 | 6.449 | 6.800 | 6.280 | 6.620 | 7,700 | +0.33(+5.25%) |
Jan 29, 2007 | 6.270 | 6.490 | 6.260 | 6.290 | 7,700 | +0.13(+2.11%) |
Jan 26, 2007 | 6.090 | 6.270 | 6.050 | 6.160 | 4,400 | +0.26(+4.41%) |
Jan 25, 2007 | 5.930 | 5.930 | 5.750 | 5.900 | 15,200 | -0.11(-1.83%) |
Jan 24, 2007 | 5.150 | 6.150 | 5.150 | 6.010 | 29,600 | +1.01(+20.20%) |
Jan 23, 2007 | 4.850 | 5.090 | 4.850 | 5.000 | 11,000 | +0.15(+3.09%) |
Jan 22, 2007 | 4.750 | 4.940 | 4.750 | 4.850 | 4,400 | +0.00(+0.00%) |
Jan 19, 2007 | 4.720 | 4.850 | 4.720 | 4.850 | 5,200 | +0.12(+2.54%) |
Jan 18, 2007 | 4.650 | 4.740 | 4.550 | 4.730 | 2,800 | +0.18(+3.96%) |
Jan 17, 2007 | 4.690 | 4.690 | 4.510 | 4.550 | 4,600 | -0.06(-1.30%) |
Jan 16, 2007 | 4.750 | 4.750 | 4.600 | 4.610 | 5,500 | -0.15(-3.15%) |
Jan 12, 2007 | 4.800 | 4.810 | 4.750 | 4.760 | 8,200 | -0.08(-1.65%) |
Jan 11, 2007 | 4.910 | 4.910 | 4.750 | 4.840 | 5,600 | -0.03(-0.62%) |
Jan 10, 2007 | 5.100 | 5.100 | 4.860 | 4.870 | 6,100 | -0.25(-4.88%) |
Jan 09, 2007 | 4.940 | 5.130 | 4.900 | 5.120 | 1,800 | +0.10(+1.99%) |
Jan 08, 2007 | 4.980 | 5.240 | 4.980 | 5.020 | 10,400 | +0.08(+1.62%) |
Jan 05, 2007 | 4.950 | 4.950 | 4.860 | 4.940 | 4,500 | -0.06(-1.20%) |
Jan 04, 2007 | 4.800 | 5.100 | 4.800 | 5.000 | 10,600 | +0.05(+1.01%) |
Jan 03, 2007 | 5.010 | 5.210 | 4.740 | 4.950 | 11,600 | -0.23(-4.44%) |
Dec 29, 2006 | 5.140 | 5.180 | 5.080 | 5.180 | 4,900 | +0.04(+0.78%) |
Dec 28, 2006 | 5.140 | 5.180 | 5.040 | 5.140 | 5,900 | -0.18(-3.38%) |
Dec 27, 2006 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 5.200 | 5.320 | 5.200 | 5.320 | 3,800 | +0.00(+0.00%) |
Dec 22, 2006 | 5.200 | 5.330 | 5.200 | 5.320 | 2,100 | +0.15(+2.90%) |
Dec 21, 2006 | 5.200 | 5.230 | 5.170 | 5.170 | 400 | -0.02(-0.34%) |
Dec 20, 2006 | 5.140 | 5.230 | 5.140 | 5.188 | 1,500 | +0.05(+1.01%) |
Dec 19, 2006 | 5.400 | 5.400 | 4.500 | 5.136 | 12,100 | -0.42(-7.63%) |
Dec 18, 2006 | 6.040 | 6.070 | 5.500 | 5.560 | 15,700 | -0.70(-11.18%) |
Dec 15, 2006 | 6.480 | 6.500 | 6.150 | 6.260 | 4,200 | -0.13(-2.03%) |
Dec 14, 2006 | 6.450 | 6.450 | 6.260 | 6.390 | 4,700 | -0.01(-0.16%) |
Dec 13, 2006 | 6.390 | 6.400 | 6.390 | 6.400 | 1,700 | -0.04(-0.62%) |
Dec 12, 2006 | 6.440 | 6.440 | 6.440 | 6.440 | 3,300 | +0.10(+1.54%) |
Dec 11, 2006 | 6.390 | 6.590 | 6.260 | 6.342 | 7,400 | +0.08(+1.31%) |
Dec 08, 2006 | 6.200 | 6.400 | 6.157 | 6.260 | 3,300 | +0.09(+1.46%) |
Dec 07, 2006 | 6.110 | 6.330 | 6.110 | 6.170 | 2,200 | -0.13(-2.06%) |
Dec 06, 2006 | 6.500 | 6.500 | 6.260 | 6.300 | 9,300 | -0.09(-1.41%) |
Dec 05, 2006 | 6.150 | 6.480 | 6.150 | 6.390 | 6,500 | +0.09(+1.43%) |
Dec 04, 2006 | 6.150 | 6.300 | 5.800 | 6.300 | 18,400 | +0.05(+0.80%) |