Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.72 | 12.74 | 12.06 | 12.15 | 485,414 | -0.53(-4.18%) |
Apr 27, 2007 | 12.76 | 12.78 | 12.53 | 12.68 | 194,091 | -0.12(-0.93%) |
Apr 26, 2007 | 12.96 | 13.03 | 12.77 | 12.80 | 181,152 | -0.18(-1.40%) |
Apr 25, 2007 | 13.08 | 13.18 | 12.85 | 12.98 | 835,518 | +0.01(+0.08%) |
Apr 24, 2007 | 12.95 | 13.13 | 12.73 | 12.97 | 789,306 | +0.01(+0.10%) |
Apr 23, 2007 | 12.86 | 13.07 | 12.65 | 12.95 | 804,833 | +0.04(+0.29%) |
Apr 20, 2007 | 13.08 | 13.32 | 12.82 | 12.92 | 220,709 | +0.22(+1.73%) |
Apr 19, 2007 | 12.77 | 12.81 | 12.52 | 12.70 | 225,516 | -0.23(-1.76%) |
Apr 18, 2007 | 13.16 | 13.33 | 12.92 | 12.92 | 136,049 | -0.25(-1.87%) |
Apr 17, 2007 | 13.23 | 13.28 | 12.97 | 13.17 | 313,873 | -0.01(-0.08%) |
Apr 16, 2007 | 12.79 | 13.27 | 12.75 | 13.18 | 348,995 | +0.45(+3.50%) |
Apr 13, 2007 | 12.62 | 12.85 | 12.52 | 12.73 | 257,310 | +0.07(+0.58%) |
Apr 12, 2007 | 12.44 | 12.66 | 12.30 | 12.66 | 337,534 | +0.17(+1.36%) |
Apr 11, 2007 | 12.17 | 12.49 | 12.06 | 12.49 | 385,965 | +0.37(+3.08%) |
Apr 10, 2007 | 11.92 | 12.13 | 11.92 | 12.12 | 193,721 | +0.18(+1.47%) |
Apr 09, 2007 | 11.82 | 11.98 | 11.67 | 11.94 | 137,158 | +0.11(+0.96%) |
Apr 05, 2007 | 11.77 | 11.94 | 11.76 | 11.83 | 78,376 | -0.15(-1.24%) |
Apr 04, 2007 | 11.90 | 12.05 | 11.73 | 11.98 | 133,830 | -0.01(-0.07%) |
Apr 03, 2007 | 11.66 | 12.11 | 11.61 | 11.99 | 251,764 | +0.41(+3.53%) |
Apr 02, 2007 | 11.99 | 11.99 | 11.48 | 11.58 | 448,813 | -0.41(-3.39%) |
Mar 30, 2007 | 12.17 | 12.20 | 11.96 | 11.98 | 622,202 | -0.19(-1.56%) |
Mar 29, 2007 | 12.22 | 12.25 | 12.03 | 12.17 | 371,177 | +0.06(+0.49%) |
Mar 28, 2007 | 12.14 | 12.21 | 11.96 | 12.11 | 218,122 | -0.09(-0.77%) |
Mar 27, 2007 | 12.17 | 12.27 | 12.12 | 12.21 | 199,637 | +0.02(+0.18%) |
Mar 26, 2007 | 12.19 | 12.22 | 11.98 | 12.19 | 209,249 | +0.01(+0.07%) |
Mar 23, 2007 | 12.15 | 12.24 | 12.12 | 12.18 | 93,533 | -0.00(-0.02%) |
Mar 22, 2007 | 12.16 | 12.24 | 12.07 | 12.18 | 255,461 | +0.08(+0.65%) |
Mar 21, 2007 | 11.69 | 12.13 | 11.67 | 12.10 | 508,335 | +0.47(+4.05%) |
Mar 20, 2007 | 11.54 | 11.73 | 11.54 | 11.63 | 185,588 | -0.14(-1.17%) |
Mar 19, 2007 | 11.69 | 11.86 | 11.65 | 11.77 | 188,546 | +0.16(+1.42%) |
Mar 16, 2007 | 11.55 | 11.60 | 11.36 | 11.60 | 509,444 | +0.06(+0.49%) |
Mar 15, 2007 | 11.41 | 11.62 | 11.41 | 11.55 | 185,218 | +0.14(+1.23%) |
Mar 14, 2007 | 10.96 | 11.43 | 10.88 | 11.41 | 325,704 | +0.42(+3.82%) |
Mar 13, 2007 | 11.64 | 11.59 | 10.96 | 10.99 | 262,116 | -0.65(-5.60%) |
Mar 12, 2007 | 11.52 | 11.73 | 11.48 | 11.64 | 146,400 | -0.08(-0.72%) |
Mar 09, 2007 | 11.37 | 11.78 | 11.37 | 11.72 | 311,286 | +0.45(+3.98%) |
Mar 08, 2007 | 11.85 | 11.89 | 11.18 | 11.27 | 334,946 | -0.44(-3.74%) |
Mar 07, 2007 | 11.46 | 11.71 | 11.18 | 11.71 | 453,619 | +0.20(+1.76%) |
Mar 06, 2007 | 11.36 | 11.68 | 11.31 | 11.51 | 436,244 | +0.37(+3.35%) |
Mar 05, 2007 | 11.77 | 11.77 | 11.02 | 11.14 | 789,306 | -0.82(-6.86%) |
Mar 02, 2007 | 12.57 | 12.57 | 11.79 | 11.96 | 399,274 | -0.68(-5.39%) |
Mar 01, 2007 | 12.58 | 12.83 | 11.31 | 12.64 | 1,147,913 | -0.25(-1.95%) |
Feb 28, 2007 | 12.48 | 13.02 | 12.13 | 12.89 | 323,116 | +0.53(+4.29%) |
Feb 27, 2007 | 13.09 | 13.09 | 12.27 | 12.36 | 442,159 | -0.94(-7.08%) |
Feb 26, 2007 | 13.53 | 13.59 | 13.26 | 13.30 | 235,128 | -0.23(-1.72%) |
Feb 23, 2007 | 13.95 | 13.97 | 13.49 | 13.53 | 168,582 | -0.28(-2.04%) |
Feb 22, 2007 | 14.06 | 14.06 | 13.66 | 13.81 | 192,982 | -0.17(-1.20%) |
Feb 21, 2007 | 14.09 | 14.12 | 13.85 | 13.98 | 233,279 | +0.12(+0.86%) |
Feb 20, 2007 | 13.73 | 13.93 | 13.58 | 13.86 | 279,122 | +0.18(+1.28%) |
Feb 16, 2007 | 13.79 | 13.90 | 13.49 | 13.69 | 226,625 | -0.11(-0.78%) |
Feb 15, 2007 | 13.52 | 13.79 | 13.34 | 13.79 | 442,898 | +0.20(+1.49%) |
Feb 14, 2007 | 12.88 | 13.82 | 12.59 | 13.59 | 705,392 | +0.77(+6.01%) |
Feb 13, 2007 | 12.63 | 12.82 | 12.34 | 12.82 | 255,831 | +0.19(+1.48%) |
Feb 12, 2007 | 12.58 | 12.73 | 12.45 | 12.63 | 123,109 | +0.10(+0.78%) |
Feb 09, 2007 | 12.65 | 12.69 | 12.32 | 12.54 | 261,376 | -0.22(-1.70%) |
Feb 08, 2007 | 12.94 | 12.94 | 12.68 | 12.75 | 178,564 | -0.19(-1.44%) |
Feb 07, 2007 | 12.75 | 13.00 | 12.72 | 12.94 | 102,776 | +0.18(+1.42%) |
Feb 06, 2007 | 12.70 | 12.93 | 12.61 | 12.76 | 124,218 | +0.13(+1.01%) |
Feb 05, 2007 | 13.09 | 13.09 | 12.56 | 12.63 | 323,855 | -0.35(-2.67%) |
Feb 02, 2007 | 13.21 | 13.22 | 12.93 | 12.98 | 185,588 | -0.18(-1.36%) |
Feb 01, 2007 | 12.92 | 13.18 | 12.85 | 13.16 | 181,891 | +0.12(+0.96%) |
Jan 31, 2007 | 12.81 | 13.11 | 12.77 | 13.03 | 250,285 | +0.15(+1.18%) |
Jan 30, 2007 | 12.75 | 12.95 | 12.71 | 12.88 | 180,043 | +0.14(+1.10%) |
Jan 29, 2007 | 12.54 | 12.74 | 12.44 | 12.74 | 275,055 | +0.11(+0.86%) |
Jan 26, 2007 | 12.44 | 12.72 | 12.42 | 12.63 | 399,274 | +0.16(+1.28%) |
Jan 25, 2007 | 12.58 | 12.58 | 12.41 | 12.47 | 397,056 | +0.02(+0.15%) |
Jan 24, 2007 | 12.44 | 12.61 | 12.40 | 12.45 | 291,322 | +0.05(+0.41%) |
Jan 23, 2007 | 12.59 | 12.59 | 12.36 | 12.40 | 174,127 | -0.08(-0.65%) |
Jan 22, 2007 | 12.52 | 12.52 | 12.40 | 12.48 | 119,042 | -0.02(-0.17%) |
Jan 19, 2007 | 12.47 | 12.66 | 12.38 | 12.50 | 97,600 | +0.04(+0.30%) |
Jan 18, 2007 | 12.33 | 12.61 | 12.29 | 12.47 | 232,170 | -0.07(-0.54%) |
Jan 17, 2007 | 12.88 | 12.92 | 12.47 | 12.53 | 137,527 | -0.41(-3.16%) |
Jan 16, 2007 | 12.98 | 13.15 | 12.04 | 12.94 | 434,025 | +0.14(+1.10%) |
Jan 12, 2007 | 12.28 | 12.80 | 12.17 | 12.80 | 495,395 | +0.46(+3.75%) |
Jan 11, 2007 | 11.69 | 12.34 | 11.69 | 12.34 | 444,377 | +0.70(+5.97%) |
Jan 10, 2007 | 11.64 | 11.71 | 11.44 | 11.64 | 194,831 | -0.06(-0.51%) |
Jan 09, 2007 | 10.37 | 11.73 | 10.37 | 11.70 | 581,905 | +1.40(+13.60%) |
Jan 08, 2007 | 10.31 | 10.32 | 10.10 | 10.30 | 103,515 | +0.10(+0.95%) |
Jan 05, 2007 | 10.49 | 10.49 | 10.05 | 10.21 | 207,770 | -0.33(-3.16%) |
Jan 04, 2007 | 10.54 | 10.56 | 10.27 | 10.54 | 74,309 | -0.00(-0.03%) |
Jan 03, 2007 | 10.39 | 10.60 | 10.35 | 10.54 | 132,721 | -0.07(-0.66%) |
Dec 29, 2006 | 10.83 | 10.85 | 10.56 | 10.61 | 86,139 | -0.24(-2.24%) |
Dec 28, 2006 | 10.81 | 11.01 | 10.80 | 10.85 | 158,970 | +0.05(+0.45%) |
Dec 27, 2006 | 10.76 | 10.90 | 10.72 | 10.81 | 159,709 | +0.11(+1.06%) |
Dec 26, 2006 | 10.68 | 10.75 | 10.51 | 10.69 | 78,745 | +0.08(+0.71%) |
Dec 22, 2006 | 10.68 | 10.69 | 10.39 | 10.62 | 99,448 | -0.06(-0.56%) |
Dec 21, 2006 | 10.90 | 10.91 | 10.66 | 10.68 | 75,788 | -0.22(-2.01%) |
Dec 20, 2006 | 10.65 | 10.90 | 10.65 | 10.90 | 90,576 | +0.30(+2.81%) |
Dec 19, 2006 | 10.51 | 10.60 | 10.14 | 10.60 | 78,006 | +0.03(+0.31%) |
Dec 18, 2006 | 11.06 | 11.11 | 10.51 | 10.57 | 87,248 | -0.46(-4.19%) |
Dec 15, 2006 | 10.96 | 11.36 | 10.96 | 11.03 | 214,425 | +0.07(+0.67%) |
Dec 14, 2006 | 10.89 | 10.97 | 10.83 | 10.95 | 96,491 | +0.14(+1.25%) |
Dec 13, 2006 | 10.82 | 10.92 | 10.74 | 10.82 | 65,436 | +0.20(+1.88%) |
Dec 12, 2006 | 10.62 | 10.64 | 10.42 | 10.62 | 55,454 | -0.07(-0.68%) |
Dec 11, 2006 | 10.62 | 10.76 | 10.59 | 10.69 | 53,236 | +0.11(+1.00%) |
Dec 08, 2006 | 10.48 | 10.59 | 10.30 | 10.59 | 42,885 | +0.07(+0.67%) |
Dec 07, 2006 | 10.57 | 10.68 | 10.45 | 10.52 | 63,957 | -0.08(-0.74%) |
Dec 06, 2006 | 10.71 | 10.81 | 10.54 | 10.60 | 62,479 | -0.15(-1.41%) |
Dec 05, 2006 | 10.82 | 10.82 | 10.66 | 10.75 | 69,873 | -0.05(-0.43%) |
Dec 04, 2006 | 10.44 | 10.81 | 10.44 | 10.79 | 92,794 | +0.36(+3.42%) |
Dec 01, 2006 | 10.23 | 10.58 | 10.16 | 10.44 | 127,176 | -0.12(-1.13%) |
Nov 30, 2006 | 10.24 | 10.71 | 10.24 | 10.55 | 107,212 | +0.29(+2.82%) |
Nov 29, 2006 | 10.22 | 10.37 | 10.20 | 10.27 | 48,430 | +0.09(+0.88%) |
Nov 28, 2006 | 10.15 | 10.23 | 10.05 | 10.18 | 66,545 | -0.02(-0.16%) |
Nov 27, 2006 | 10.39 | 10.39 | 10.15 | 10.19 | 201,855 | -0.27(-2.61%) |
Nov 24, 2006 | 10.51 | 10.54 | 10.41 | 10.46 | 18,115 | -0.15(-1.46%) |
Nov 22, 2006 | 10.37 | 10.68 | 10.29 | 10.62 | 343,449 | +0.26(+2.53%) |
Nov 21, 2006 | 10.36 | 10.40 | 10.14 | 10.36 | 46,582 | -0.02(-0.16%) |
Nov 20, 2006 | 10.39 | 10.62 | 10.32 | 10.37 | 124,218 | -0.04(-0.36%) |
Nov 17, 2006 | 10.90 | 10.91 | 10.34 | 10.41 | 103,885 | -0.48(-4.44%) |
Nov 16, 2006 | 10.68 | 10.91 | 10.48 | 10.90 | 84,291 | +0.21(+2.00%) |
Nov 15, 2006 | 10.31 | 10.71 | 10.31 | 10.68 | 129,764 | +0.39(+3.76%) |
Nov 14, 2006 | 10.16 | 10.29 | 9.840 | 10.29 | 91,315 | +0.14(+1.33%) |
Nov 13, 2006 | 9.984 | 10.23 | 9.913 | 10.16 | 50,648 | +0.18(+1.79%) |
Nov 10, 2006 | 9.657 | 9.995 | 9.657 | 9.981 | 45,842 | +0.30(+3.13%) |
Nov 09, 2006 | 9.924 | 9.924 | 9.659 | 9.678 | 74,309 | -0.23(-2.32%) |
Nov 08, 2006 | 9.816 | 9.935 | 9.738 | 9.908 | 39,188 | +0.10(+1.05%) |
Nov 07, 2006 | 9.897 | 10.24 | 9.778 | 9.805 | 104,994 | -0.09(-0.93%) |
Nov 06, 2006 | 9.554 | 9.908 | 9.554 | 9.897 | 66,545 | +0.41(+4.33%) |
Nov 03, 2006 | 9.373 | 9.492 | 9.356 | 9.486 | 143,073 | +0.17(+1.80%) |
Nov 02, 2006 | 9.248 | 9.348 | 9.208 | 9.318 | 110,909 | +0.00(+0.03%) |
Nov 01, 2006 | 9.657 | 9.730 | 9.313 | 9.316 | 108,691 | -0.41(-4.20%) |
Oct 31, 2006 | 9.941 | 9.941 | 9.608 | 9.724 | 77,266 | -0.19(-1.94%) |
Oct 30, 2006 | 9.548 | 9.951 | 9.543 | 9.916 | 64,697 | +0.31(+3.24%) |
Oct 27, 2006 | 9.913 | 9.913 | 9.605 | 9.605 | 43,994 | -0.37(-3.71%) |
Oct 26, 2006 | 10.16 | 10.25 | 9.943 | 9.976 | 130,133 | -0.11(-1.13%) |
Oct 25, 2006 | 9.800 | 10.09 | 9.800 | 10.09 | 96,121 | +0.29(+2.98%) |
Oct 24, 2006 | 9.670 | 9.838 | 9.616 | 9.797 | 72,091 | +0.13(+1.31%) |
Oct 23, 2006 | 9.210 | 9.708 | 9.194 | 9.670 | 114,976 | +0.39(+4.23%) |
Oct 20, 2006 | 9.329 | 9.386 | 9.237 | 9.278 | 75,788 | +0.02(+0.18%) |
Oct 19, 2006 | 9.143 | 9.332 | 9.129 | 9.262 | 68,763 | +0.09(+1.00%) |
Oct 18, 2006 | 9.221 | 9.286 | 9.156 | 9.170 | 93,533 | +0.02(+0.18%) |
Oct 17, 2006 | 9.097 | 9.197 | 8.978 | 9.153 | 87,988 | +0.00(+0.03%) |
Oct 16, 2006 | 9.197 | 9.343 | 9.021 | 9.151 | 86,139 | -0.05(-0.50%) |
Oct 13, 2006 | 9.145 | 9.332 | 9.113 | 9.197 | 73,569 | +0.09(+1.01%) |
Oct 12, 2006 | 8.672 | 9.140 | 8.672 | 9.105 | 97,970 | +0.47(+5.39%) |
Oct 11, 2006 | 8.818 | 8.850 | 8.618 | 8.639 | 123,848 | -0.12(-1.36%) |
Oct 10, 2006 | 8.764 | 8.915 | 8.710 | 8.758 | 66,176 | +0.02(+0.25%) |
Oct 09, 2006 | 8.683 | 8.750 | 8.661 | 8.737 | 40,297 | +0.05(+0.62%) |
Oct 06, 2006 | 8.894 | 8.910 | 8.669 | 8.683 | 38,818 | -0.26(-2.87%) |
Oct 05, 2006 | 8.940 | 9.018 | 8.802 | 8.940 | 106,103 | +0.03(+0.36%) |
Oct 04, 2006 | 8.583 | 8.980 | 8.583 | 8.907 | 137,897 | +0.27(+3.13%) |
Oct 03, 2006 | 8.602 | 8.750 | 8.520 | 8.637 | 161,188 | +0.04(+0.44%) |
Oct 02, 2006 | 8.653 | 8.653 | 8.456 | 8.599 | 185,218 | +0.01(+0.16%) |
Sep 29, 2006 | 8.740 | 8.796 | 8.585 | 8.585 | 106,473 | -0.16(-1.82%) |
Sep 28, 2006 | 8.937 | 8.953 | 8.669 | 8.745 | 83,182 | -0.16(-1.82%) |
Sep 27, 2006 | 8.896 | 9.061 | 8.859 | 8.907 | 45,472 | -0.05(-0.54%) |
Sep 26, 2006 | 8.902 | 9.129 | 8.902 | 8.956 | 51,388 | +0.08(+0.95%) |
Sep 25, 2006 | 8.675 | 8.915 | 8.588 | 8.872 | 79,485 | +0.21(+2.47%) |
Sep 22, 2006 | 8.867 | 8.867 | 8.656 | 8.658 | 60,630 | -0.25(-2.85%) |
Sep 21, 2006 | 9.080 | 9.137 | 8.867 | 8.913 | 75,048 | -0.15(-1.64%) |
Sep 20, 2006 | 8.861 | 9.197 | 8.861 | 9.061 | 112,388 | +0.27(+3.05%) |
Sep 19, 2006 | 8.834 | 9.024 | 8.591 | 8.794 | 148,988 | -0.06(-0.73%) |
Sep 18, 2006 | 8.845 | 8.988 | 8.710 | 8.859 | 60,630 | -0.12(-1.33%) |
Sep 15, 2006 | 9.256 | 9.275 | 8.959 | 8.978 | 243,261 | -0.21(-2.30%) |
Sep 14, 2006 | 9.191 | 9.291 | 9.099 | 9.189 | 56,563 | -0.05(-0.53%) |
Sep 13, 2006 | 9.156 | 9.332 | 9.153 | 9.237 | 71,351 | +0.08(+0.89%) |
Sep 12, 2006 | 8.702 | 9.156 | 8.685 | 9.156 | 118,303 | +0.47(+5.39%) |
Sep 11, 2006 | 8.615 | 8.777 | 8.615 | 8.688 | 96,860 | +0.04(+0.47%) |
Sep 08, 2006 | 8.566 | 8.715 | 8.566 | 8.648 | 80,224 | +0.11(+1.33%) |
Sep 07, 2006 | 8.493 | 8.596 | 8.480 | 8.534 | 201,485 | -0.01(-0.16%) |
Sep 06, 2006 | 8.607 | 8.650 | 8.520 | 8.548 | 136,049 | -0.05(-0.60%) |
Sep 05, 2006 | 8.537 | 8.726 | 8.523 | 8.599 | 103,885 | +0.06(+0.76%) |
Sep 01, 2006 | 8.715 | 8.731 | 8.456 | 8.534 | 388,922 | -0.11(-1.31%) |
Aug 31, 2006 | 8.726 | 8.737 | 8.648 | 8.648 | 129,024 | -0.02(-0.28%) |
Aug 30, 2006 | 8.661 | 8.707 | 8.656 | 8.672 | 106,473 | +0.04(+0.44%) |
Aug 29, 2006 | 8.737 | 8.737 | 8.474 | 8.634 | 163,037 | -0.10(-1.18%) |
Aug 28, 2006 | 8.566 | 8.772 | 8.566 | 8.737 | 93,164 | +0.16(+1.83%) |
Aug 25, 2006 | 8.669 | 8.715 | 8.580 | 8.580 | 37,339 | -0.13(-1.52%) |
Aug 24, 2006 | 8.593 | 8.764 | 8.591 | 8.713 | 110,539 | +0.16(+1.90%) |
Aug 23, 2006 | 8.694 | 8.850 | 8.442 | 8.550 | 182,631 | -0.12(-1.43%) |
Aug 22, 2006 | 8.634 | 8.704 | 8.612 | 8.675 | 43,994 | +0.06(+0.69%) |
Aug 21, 2006 | 8.667 | 8.685 | 8.602 | 8.615 | 47,321 | -0.10(-1.12%) |
Aug 18, 2006 | 8.777 | 8.777 | 8.656 | 8.713 | 52,497 | -0.06(-0.74%) |
Aug 17, 2006 | 8.804 | 8.859 | 8.683 | 8.777 | 108,321 | +0.04(+0.46%) |
Aug 16, 2006 | 8.602 | 8.913 | 8.602 | 8.737 | 144,921 | +0.16(+1.89%) |
Aug 15, 2006 | 8.593 | 8.669 | 8.523 | 8.575 | 134,939 | +0.05(+0.57%) |
Aug 14, 2006 | 8.580 | 8.642 | 8.453 | 8.526 | 198,158 | -0.01(-0.16%) |
Aug 11, 2006 | 8.480 | 8.629 | 8.434 | 8.539 | 208,140 | +0.02(+0.29%) |
Aug 10, 2006 | 8.120 | 8.677 | 8.101 | 8.515 | 319,049 | +0.38(+4.69%) |
Aug 09, 2006 | 8.385 | 8.388 | 8.025 | 8.134 | 845,500 | -0.14(-1.70%) |
Aug 08, 2006 | 8.556 | 8.656 | 8.128 | 8.274 | 273,576 | -0.28(-3.32%) |
Aug 07, 2006 | 8.526 | 8.593 | 8.458 | 8.558 | 192,612 | -0.04(-0.41%) |
Aug 04, 2006 | 8.731 | 8.883 | 8.466 | 8.593 | 166,364 | -0.07(-0.81%) |
Aug 03, 2006 | 8.539 | 8.764 | 8.483 | 8.664 | 108,321 | +0.09(+1.04%) |
Aug 02, 2006 | 8.683 | 8.737 | 8.493 | 8.575 | 195,940 | -0.04(-0.47%) |
Aug 01, 2006 | 8.940 | 8.978 | 8.520 | 8.615 | 161,188 | -0.37(-4.07%) |
Jul 31, 2006 | 8.639 | 9.002 | 8.604 | 8.980 | 199,267 | +0.21(+2.34%) |
Jul 28, 2006 | 8.607 | 8.823 | 8.607 | 8.775 | 97,230 | +0.25(+2.95%) |
Jul 27, 2006 | 8.807 | 8.807 | 8.507 | 8.523 | 185,958 | -0.22(-2.54%) |
Jul 26, 2006 | 8.972 | 8.972 | 8.683 | 8.745 | 103,885 | -0.23(-2.53%) |
Jul 25, 2006 | 8.910 | 9.116 | 8.837 | 8.972 | 103,145 | +0.06(+0.70%) |
Jul 24, 2006 | 8.618 | 8.910 | 8.550 | 8.910 | 155,273 | +0.35(+4.04%) |
Jul 21, 2006 | 8.794 | 8.794 | 8.548 | 8.564 | 167,843 | -0.23(-2.61%) |
Jul 20, 2006 | 9.529 | 9.562 | 8.791 | 8.794 | 202,225 | -0.67(-7.11%) |
Jul 19, 2006 | 8.791 | 9.516 | 8.791 | 9.467 | 342,710 | +0.71(+8.16%) |
Jul 18, 2006 | 8.566 | 8.799 | 8.420 | 8.753 | 194,091 | +0.21(+2.50%) |
Jul 17, 2006 | 8.418 | 8.791 | 8.418 | 8.539 | 294,279 | +0.18(+2.10%) |
Jul 14, 2006 | 8.350 | 8.764 | 8.301 | 8.364 | 197,788 | +0.01(+0.16%) |
Jul 13, 2006 | 9.015 | 9.083 | 8.326 | 8.350 | 405,189 | -0.69(-7.66%) |
Jul 12, 2006 | 9.078 | 9.197 | 8.942 | 9.043 | 127,915 | +0.00(+0.03%) |
Jul 11, 2006 | 8.929 | 9.059 | 8.926 | 9.040 | 110,909 | -0.01(-0.12%) |
Jul 10, 2006 | 9.075 | 9.148 | 8.980 | 9.051 | 89,467 | -0.01(-0.06%) |
Jul 07, 2006 | 9.459 | 9.478 | 9.024 | 9.056 | 86,879 | -0.45(-4.72%) |
Jul 06, 2006 | 9.481 | 9.692 | 9.451 | 9.505 | 151,576 | +0.02(+0.26%) |
Jul 05, 2006 | 9.543 | 9.659 | 9.386 | 9.481 | 94,273 | -0.13(-1.35%) |
Jul 03, 2006 | 9.578 | 9.632 | 9.508 | 9.611 | 97,230 | +0.06(+0.62%) |
Jun 30, 2006 | 9.684 | 9.684 | 9.475 | 9.551 | 540,499 | +0.04(+0.40%) |
Jun 29, 2006 | 8.848 | 9.562 | 8.848 | 9.513 | 176,715 | +0.70(+7.88%) |
Jun 28, 2006 | 8.886 | 8.994 | 8.818 | 8.818 | 94,642 | -0.03(-0.34%) |
Jun 27, 2006 | 9.194 | 9.221 | 8.804 | 8.848 | 123,479 | -0.34(-3.65%) |
Jun 26, 2006 | 9.216 | 9.278 | 9.143 | 9.183 | 121,261 | +0.04(+0.38%) |
Jun 23, 2006 | 9.153 | 9.264 | 9.034 | 9.148 | 92,424 | -0.07(-0.79%) |
Jun 22, 2006 | 9.481 | 9.481 | 9.132 | 9.221 | 128,285 | +0.03(+0.32%) |
Jun 21, 2006 | 8.953 | 9.313 | 8.940 | 9.191 | 94,642 | +0.27(+3.00%) |
Jun 20, 2006 | 8.832 | 9.140 | 8.777 | 8.923 | 87,618 | +0.02(+0.27%) |
Jun 19, 2006 | 9.199 | 9.229 | 8.886 | 8.899 | 190,764 | -0.27(-2.89%) |
Jun 16, 2006 | 9.437 | 9.437 | 9.153 | 9.164 | 562,311 | -0.27(-2.89%) |
Jun 15, 2006 | 9.053 | 9.486 | 9.043 | 9.437 | 102,036 | +0.45(+5.03%) |
Jun 14, 2006 | 9.024 | 9.080 | 8.929 | 8.986 | 103,515 | -0.08(-0.84%) |
Jun 13, 2006 | 9.067 | 9.402 | 8.951 | 9.061 | 130,133 | -0.07(-0.74%) |
Jun 12, 2006 | 9.281 | 9.283 | 9.097 | 9.129 | 170,430 | -0.15(-1.60%) |
Jun 09, 2006 | 9.464 | 9.575 | 9.270 | 9.278 | 153,794 | -0.19(-1.97%) |
Jun 08, 2006 | 9.638 | 9.646 | 9.229 | 9.464 | 320,158 | -0.17(-1.80%) |
Jun 07, 2006 | 9.546 | 9.838 | 9.546 | 9.638 | 131,982 | +0.14(+1.42%) |
Jun 06, 2006 | 9.519 | 9.605 | 9.418 | 9.502 | 138,267 | -0.01(-0.14%) |
Jun 05, 2006 | 10.00 | 10.02 | 9.510 | 9.516 | 177,455 | -0.52(-5.18%) |
Jun 02, 2006 | 10.22 | 10.28 | 9.943 | 10.04 | 141,964 | -0.13(-1.30%) |
Jun 01, 2006 | 10.08 | 10.17 | 9.941 | 10.17 | 77,266 | +0.13(+1.27%) |
May 31, 2006 | 9.803 | 10.16 | 9.792 | 10.04 | 170,061 | +0.25(+2.54%) |
May 30, 2006 | 9.954 | 9.957 | 9.754 | 9.792 | 148,249 | -0.20(-2.03%) |
May 26, 2006 | 9.987 | 10.11 | 9.916 | 9.995 | 92,794 | +0.04(+0.35%) |
May 25, 2006 | 9.792 | 10.05 | 9.724 | 9.959 | 124,958 | +0.24(+2.42%) |
May 24, 2006 | 10.02 | 10.02 | 9.537 | 9.724 | 286,146 | -0.30(-2.97%) |
May 23, 2006 | 10.17 | 10.28 | 10.02 | 10.02 | 177,455 | -0.08(-0.78%) |
May 22, 2006 | 10.56 | 10.60 | 9.919 | 10.10 | 188,176 | -0.50(-4.74%) |
May 19, 2006 | 10.52 | 10.60 | 10.29 | 10.60 | 204,073 | +0.08(+0.77%) |
May 18, 2006 | 10.66 | 10.81 | 10.46 | 10.52 | 163,037 | -0.17(-1.57%) |
May 17, 2006 | 10.76 | 10.76 | 10.52 | 10.69 | 252,504 | -0.06(-0.60%) |
May 16, 2006 | 10.75 | 10.80 | 10.69 | 10.75 | 157,121 | -0.04(-0.33%) |
May 15, 2006 | 10.64 | 10.81 | 10.55 | 10.79 | 234,758 | +0.09(+0.86%) |
May 12, 2006 | 11.00 | 11.04 | 10.62 | 10.70 | 179,303 | -0.29(-2.68%) |
May 11, 2006 | 11.44 | 11.60 | 10.99 | 10.99 | 275,055 | -0.44(-3.81%) |
May 10, 2006 | 11.46 | 11.47 | 11.27 | 11.43 | 227,364 | -0.03(-0.26%) |
May 09, 2006 | 11.23 | 11.54 | 11.09 | 11.46 | 278,752 | +0.44(+3.95%) |
May 08, 2006 | 11.04 | 11.06 | 10.85 | 11.02 | 136,049 | -0.04(-0.37%) |
May 05, 2006 | 10.85 | 11.16 | 10.85 | 11.06 | 86,139 | +0.28(+2.63%) |
May 04, 2006 | 10.62 | 10.82 | 10.62 | 10.78 | 143,812 | +0.16(+1.53%) |
May 03, 2006 | 10.68 | 10.69 | 10.49 | 10.62 | 213,685 | -0.07(-0.63%) |
May 02, 2006 | 10.79 | 10.82 | 10.64 | 10.68 | 156,012 | -0.10(-0.93%) |