Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.24 | 14.27 | 13.23 | 14.08 | 71,000 | -0.20(-1.40%) |
Feb 27, 2007 | 14.97 | 15.30 | 13.95 | 14.28 | 48,300 | -0.88(-5.82%) |
Feb 26, 2007 | 16.94 | 17.34 | 15.00 | 15.16 | 135,020 | -1.78(-10.49%) |
Feb 23, 2007 | 14.19 | 16.94 | 13.75 | 16.94 | 157,100 | +2.50(+17.31%) |
Feb 22, 2007 | 15.25 | 16.15 | 13.65 | 14.44 | 226,100 | -0.95(-6.17%) |
Feb 21, 2007 | 19.20 | 22.20 | 15.06 | 15.39 | 661,300 | -3.95(-20.42%) |
Feb 20, 2007 | 16.69 | 19.50 | 15.70 | 19.34 | 171,900 | +3.69(+23.58%) |
Feb 16, 2007 | 15.05 | 15.73 | 14.09 | 15.65 | 101,900 | +1.42(+9.98%) |
Feb 15, 2007 | 12.98 | 14.55 | 12.88 | 14.23 | 95,400 | +1.43(+11.17%) |
Feb 14, 2007 | 12.41 | 12.98 | 11.00 | 12.80 | 61,780 | +0.38(+3.06%) |
Feb 13, 2007 | 12.15 | 12.61 | 12.15 | 12.42 | 58,015 | +0.27(+2.22%) |
Feb 12, 2007 | 11.75 | 12.45 | 11.65 | 12.15 | 231,605 | +0.74(+6.49%) |
Feb 09, 2007 | 10.50 | 11.86 | 10.50 | 11.41 | 57,300 | +0.96(+9.19%) |
Feb 08, 2007 | 10.90 | 10.92 | 10.38 | 10.45 | 44,000 | -0.45(-4.13%) |
Feb 07, 2007 | 11.30 | 11.83 | 10.60 | 10.90 | 105,000 | -0.16(-1.45%) |
Feb 06, 2007 | 10.37 | 11.30 | 9.650 | 11.06 | 339,000 | +1.14(+11.49%) |
Feb 05, 2007 | 9.240 | 10.00 | 9.220 | 9.920 | 76,300 | +0.87(+9.61%) |
Feb 02, 2007 | 9.400 | 9.400 | 9.050 | 9.050 | 5,800 | -0.35(-3.72%) |
Feb 01, 2007 | 9.530 | 9.530 | 9.274 | 9.400 | 11,100 | -0.13(-1.37%) |
Jan 31, 2007 | 9.540 | 9.700 | 9.530 | 9.530 | 7,200 | +0.01(+0.11%) |
Jan 30, 2007 | 9.300 | 9.590 | 9.260 | 9.520 | 11,800 | +0.27(+2.92%) |
Jan 29, 2007 | 9.050 | 9.306 | 9.030 | 9.250 | 14,500 | +0.25(+2.78%) |
Jan 26, 2007 | 9.220 | 9.227 | 9.000 | 9.000 | 7,300 | -0.22(-2.39%) |
Jan 25, 2007 | 9.270 | 9.450 | 9.200 | 9.220 | 6,800 | -0.05(-0.54%) |
Jan 24, 2007 | 9.560 | 9.560 | 9.000 | 9.270 | 17,700 | -0.32(-3.34%) |
Jan 23, 2007 | 9.480 | 9.600 | 9.410 | 9.590 | 23,900 | +0.10(+1.05%) |
Jan 22, 2007 | 9.100 | 9.600 | 9.050 | 9.490 | 15,000 | +0.61(+6.87%) |
Jan 19, 2007 | 8.290 | 9.100 | 7.950 | 8.880 | 50,300 | +0.39(+4.59%) |
Jan 18, 2007 | 10.00 | 10.24 | 8.000 | 8.490 | 125,600 | -1.51(-15.10%) |
Jan 17, 2007 | 9.950 | 10.00 | 9.660 | 10.00 | 44,600 | -0.03(-0.30%) |
Jan 16, 2007 | 9.950 | 10.03 | 8.860 | 10.03 | 100,400 | +0.33(+3.40%) |
Jan 12, 2007 | 8.210 | 10.60 | 8.210 | 9.700 | 168,500 | +1.48(+18.00%) |
Jan 11, 2007 | 7.500 | 9.490 | 7.499 | 8.220 | 95,400 | +0.98(+13.47%) |
Jan 10, 2007 | 7.300 | 7.450 | 7.210 | 7.244 | 13,700 | +0.08(+1.18%) |
Jan 09, 2007 | 7.150 | 7.500 | 7.150 | 7.160 | 12,100 | -0.10(-1.38%) |
Jan 08, 2007 | 7.320 | 7.350 | 7.010 | 7.260 | 16,100 | -0.19(-2.55%) |
Jan 05, 2007 | 7.390 | 7.550 | 7.250 | 7.450 | 15,200 | +0.10(+1.36%) |
Jan 04, 2007 | 7.240 | 7.350 | 7.150 | 7.350 | 18,600 | +0.36(+5.15%) |
Jan 03, 2007 | 6.580 | 7.150 | 6.580 | 6.990 | 31,700 | +0.53(+8.20%) |
Dec 29, 2006 | 6.450 | 6.480 | 6.450 | 6.460 | 4,900 | +0.01(+0.16%) |
Dec 28, 2006 | 6.390 | 6.450 | 6.350 | 6.450 | 5,600 | +0.10(+1.57%) |
Dec 27, 2006 | 6.440 | 6.550 | 6.350 | 6.350 | 8,100 | -0.08(-1.24%) |
Dec 26, 2006 | 6.440 | 6.440 | 6.428 | 6.430 | 2,900 | -0.02(-0.31%) |
Dec 22, 2006 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | +0.05(+0.78%) |
Dec 21, 2006 | 6.390 | 6.430 | 6.350 | 6.400 | 4,100 | +0.05(+0.79%) |
Dec 20, 2006 | 6.240 | 6.350 | 6.240 | 6.350 | 2,400 | +0.10(+1.60%) |
Dec 19, 2006 | 6.200 | 6.250 | 6.200 | 6.250 | 2,200 | +0.08(+1.30%) |
Dec 18, 2006 | 6.170 | 6.170 | 6.170 | 6.170 | 2,200 | +0.00(+0.00%) |
Dec 15, 2006 | 6.100 | 6.190 | 6.100 | 6.170 | 6,400 | +0.13(+2.15%) |
Dec 14, 2006 | 5.830 | 6.050 | 5.830 | 6.040 | 3,800 | +0.28(+4.86%) |
Dec 13, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 100 | +0.01(+0.16%) |
Dec 11, 2006 | 5.760 | 5.760 | 5.751 | 5.751 | 900 | +0.00(+0.01%) |
Dec 08, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 5.750 | 5.750 | 5.750 | 5.750 | 500 | -0.01(-0.17%) |
Dec 06, 2006 | 5.760 | 5.760 | 5.760 | 5.760 | 2,300 | -0.01(-0.17%) |
Dec 05, 2006 | 5.750 | 5.770 | 5.750 | 5.770 | 400 | +0.06(+1.05%) |
Dec 04, 2006 | 5.710 | 5.710 | 5.710 | 5.710 | 1,800 | -0.03(-0.52%) |