Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 8.562 | 8.563 | 7.978 | 8.562 | 24,470 | +0.21(+2.46%) |
Feb 27, 2007 | 8.357 | 8.804 | 8.341 | 8.357 | 21,100 | -0.62(-6.93%) |
Feb 26, 2007 | 8.979 | 9.066 | 8.884 | 8.979 | 9,900 | -0.02(-0.23%) |
Feb 23, 2007 | 8.999 | 9.296 | 8.865 | 8.999 | 15,800 | -0.00(-0.01%) |
Feb 22, 2007 | 9.000 | 9.173 | 8.949 | 9.000 | 3,679 | -0.16(-1.73%) |
Feb 21, 2007 | 9.158 | 9.158 | 8.850 | 9.158 | 5,515 | +0.24(+2.65%) |
Feb 20, 2007 | 8.922 | 9.157 | 8.875 | 8.922 | 22,700 | -0.03(-0.31%) |
Feb 16, 2007 | 8.950 | 9.016 | 8.383 | 8.950 | 19,200 | +0.58(+6.93%) |
Feb 15, 2007 | 8.370 | 8.475 | 8.311 | 8.370 | 28,900 | -0.08(-0.98%) |
Feb 14, 2007 | 8.453 | 8.453 | 8.389 | 8.453 | 3,500 | -0.04(-0.42%) |
Feb 13, 2007 | 8.488 | 8.488 | 8.217 | 8.488 | 7,100 | +0.32(+3.86%) |
Feb 12, 2007 | 8.270 | 8.300 | 8.172 | 8.172 | 7,200 | -0.10(-1.18%) |
Feb 09, 2007 | 8.270 | 8.443 | 8.270 | 8.270 | 9,600 | -0.17(-2.01%) |
Feb 08, 2007 | 8.440 | 8.450 | 8.392 | 8.440 | 1,500 | +0.01(+0.12%) |
Feb 07, 2007 | 8.430 | 8.491 | 8.380 | 8.430 | 2,420 | +0.03(+0.33%) |
Feb 06, 2007 | 8.402 | 8.470 | 8.377 | 8.402 | 7,200 | +0.04(+0.52%) |
Feb 05, 2007 | 8.359 | 8.425 | 8.345 | 8.359 | 6,600 | +0.01(+0.12%) |
Feb 02, 2007 | 8.349 | 8.510 | 8.341 | 8.349 | 700 | +0.02(+0.28%) |
Feb 01, 2007 | 8.326 | 8.682 | 8.326 | 8.326 | 4,875 | +0.03(+0.32%) |
Jan 31, 2007 | 8.300 | 8.413 | 8.283 | 8.300 | 10,400 | +0.00(+0.04%) |
Jan 30, 2007 | 8.296 | 8.345 | 8.274 | 8.296 | 800 | -0.10(-1.19%) |
Jan 29, 2007 | 8.396 | 8.490 | 8.329 | 8.396 | 5,100 | -0.07(-0.80%) |
Jan 26, 2007 | 8.464 | 8.495 | 8.311 | 8.464 | 10,700 | -0.03(-0.31%) |
Jan 25, 2007 | 8.490 | 8.572 | 8.402 | 8.490 | 6,700 | -0.16(-1.84%) |
Jan 24, 2007 | 8.649 | 8.671 | 8.550 | 8.649 | 4,100 | -0.04(-0.40%) |
Jan 23, 2007 | 8.684 | 8.800 | 8.551 | 8.684 | 13,600 | +0.00(+0.05%) |
Jan 22, 2007 | 8.680 | 8.880 | 8.680 | 8.680 | 8,400 | -0.25(-2.77%) |
Jan 19, 2007 | 8.928 | 8.928 | 8.790 | 8.928 | 1,679 | -0.03(-0.29%) |
Jan 18, 2007 | 8.954 | 8.954 | 8.776 | 8.954 | 6,600 | +0.16(+1.76%) |
Jan 17, 2007 | 8.798 | 8.944 | 8.768 | 8.798 | 5,800 | -0.15(-1.69%) |
Jan 16, 2007 | 8.950 | 9.022 | 8.800 | 8.950 | 18,527 | +0.31(+3.60%) |
Jan 12, 2007 | 8.639 | 8.880 | 8.257 | 8.639 | 6,915 | +0.50(+6.13%) |
Jan 11, 2007 | 8.140 | 8.254 | 8.108 | 8.140 | 2,000 | -0.06(-0.79%) |
Jan 10, 2007 | 8.205 | 8.230 | 8.080 | 8.205 | 12,550 | -0.18(-2.18%) |
Jan 09, 2007 | 8.388 | 8.438 | 8.278 | 8.388 | 12,800 | -0.07(-0.83%) |
Jan 08, 2007 | 8.458 | 8.490 | 8.281 | 8.458 | 13,077 | +0.17(+2.05%) |
Jan 05, 2007 | 8.288 | 8.527 | 8.108 | 8.288 | 11,680 | -0.38(-4.42%) |
Jan 04, 2007 | 8.710 | 8.671 | 8.322 | 8.671 | 17,820 | -0.04(-0.45%) |
Jan 03, 2007 | 8.710 | 8.907 | 8.600 | 8.710 | 16,850 | -0.06(-0.67%) |
Dec 29, 2006 | 8.769 | 9.104 | 8.769 | 8.769 | 9,500 | -0.45(-4.83%) |
Dec 28, 2006 | 9.214 | 9.237 | 9.170 | 9.214 | 1,770 | -0.03(-0.28%) |
Dec 27, 2006 | 9.240 | 9.240 | 8.797 | 9.240 | 4,750 | +0.44(+5.00%) |
Dec 26, 2006 | 8.800 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 8.800 | 8.980 | 8.790 | 8.800 | 3,375 | -0.06(-0.71%) |
Dec 21, 2006 | 8.863 | 9.269 | 8.863 | 8.863 | 4,700 | -0.26(-2.87%) |
Dec 20, 2006 | 9.125 | 9.340 | 9.125 | 9.125 | 9,000 | -0.30(-3.23%) |
Dec 19, 2006 | 9.430 | 9.430 | 8.980 | 9.430 | 13,465 | +0.24(+2.59%) |
Dec 18, 2006 | 9.192 | 9.407 | 9.146 | 9.192 | 16,900 | -0.05(-0.50%) |
Dec 15, 2006 | 9.238 | 9.501 | 9.225 | 9.238 | 12,295 | -0.02(-0.24%) |
Dec 14, 2006 | 9.260 | 9.395 | 8.570 | 9.260 | 21,865 | +0.68(+7.97%) |
Dec 13, 2006 | 8.576 | 8.652 | 8.000 | 8.576 | 11,750 | +0.71(+8.97%) |
Dec 12, 2006 | 7.870 | 7.996 | 7.735 | 7.870 | 5,450 | -0.03(-0.38%) |
Dec 11, 2006 | 7.900 | 8.067 | 7.870 | 7.900 | 5,400 | +0.00(+0.00%) |
Dec 08, 2006 | 7.900 | 8.250 | 7.900 | 7.900 | 6,500 | -0.34(-4.07%) |
Dec 07, 2006 | 8.235 | 8.380 | 7.885 | 8.235 | 8,700 | +0.21(+2.56%) |
Dec 06, 2006 | 8.030 | 8.190 | 7.967 | 8.030 | 15,785 | -0.19(-2.31%) |
Dec 05, 2006 | 8.220 | 8.458 | 8.215 | 8.220 | 10,150 | -0.03(-0.36%) |
Dec 04, 2006 | 8.250 | 8.550 | 8.100 | 8.250 | 12,836 | -0.21(-2.44%) |