Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.800 | 9.950 | 9.170 | 9.440 | 368,280 | -0.38(-3.87%) |
Sep 27, 2007 | 10.51 | 10.86 | 9.620 | 9.820 | 821,302 | -0.68(-6.48%) |
Sep 26, 2007 | 10.06 | 10.95 | 9.650 | 10.50 | 1,443,948 | +0.89(+9.26%) |
Sep 25, 2007 | 9.110 | 9.800 | 8.700 | 9.610 | 1,516,669 | +0.92(+10.59%) |
Sep 24, 2007 | 7.940 | 8.700 | 7.810 | 8.690 | 1,018,936 | +1.11(+14.64%) |
Sep 21, 2007 | 7.640 | 8.000 | 7.500 | 7.580 | 235,182 | +0.08(+1.07%) |
Sep 20, 2007 | 7.260 | 7.720 | 7.220 | 7.500 | 204,992 | +0.18(+2.46%) |
Sep 19, 2007 | 7.160 | 7.400 | 7.080 | 7.320 | 224,427 | +0.18(+2.52%) |
Sep 18, 2007 | 7.320 | 7.350 | 7.110 | 7.140 | 139,333 | -0.14(-1.92%) |
Sep 17, 2007 | 7.380 | 7.470 | 7.280 | 7.280 | 67,610 | -0.14(-1.89%) |
Sep 14, 2007 | 7.460 | 7.500 | 7.130 | 7.420 | 151,897 | -0.04(-0.54%) |
Sep 13, 2007 | 7.810 | 7.810 | 7.460 | 7.460 | 62,231 | -0.15(-1.97%) |
Sep 12, 2007 | 7.690 | 7.740 | 7.490 | 7.610 | 127,793 | -0.09(-1.17%) |
Sep 11, 2007 | 7.640 | 7.860 | 7.554 | 7.700 | 209,350 | +0.12(+1.58%) |
Sep 10, 2007 | 7.700 | 7.730 | 7.420 | 7.580 | 235,357 | -0.09(-1.17%) |
Sep 07, 2007 | 7.800 | 7.860 | 7.530 | 7.670 | 155,830 | -0.18(-2.29%) |
Sep 06, 2007 | 7.900 | 8.190 | 7.810 | 7.850 | 198,856 | -0.03(-0.38%) |
Sep 05, 2007 | 8.050 | 8.200 | 7.850 | 7.880 | 87,974 | -0.13(-1.62%) |
Sep 04, 2007 | 7.950 | 8.260 | 7.940 | 8.010 | 148,008 | +0.02(+0.25%) |
Aug 31, 2007 | 8.000 | 8.300 | 7.860 | 7.990 | 115,236 | +0.00(+0.00%) |
Aug 30, 2007 | 8.380 | 8.420 | 7.860 | 7.990 | 183,421 | -0.49(-5.78%) |
Aug 29, 2007 | 8.360 | 8.620 | 8.310 | 8.480 | 103,364 | +0.18(+2.17%) |
Aug 28, 2007 | 8.140 | 8.350 | 7.970 | 8.300 | 333,604 | +0.07(+0.85%) |
Aug 27, 2007 | 7.990 | 8.300 | 7.700 | 8.230 | 214,305 | +0.23(+2.88%) |
Aug 24, 2007 | 7.960 | 8.060 | 7.830 | 8.000 | 125,818 | +0.06(+0.76%) |
Aug 23, 2007 | 7.890 | 8.010 | 7.680 | 7.940 | 128,906 | +0.14(+1.79%) |
Aug 22, 2007 | 7.500 | 7.840 | 7.410 | 7.800 | 291,115 | +0.50(+6.85%) |
Aug 21, 2007 | 7.300 | 7.380 | 7.110 | 7.300 | 116,127 | +0.01(+0.14%) |
Aug 20, 2007 | 7.590 | 7.590 | 7.150 | 7.290 | 247,443 | +0.02(+0.28%) |
Aug 17, 2007 | 7.290 | 7.660 | 7.230 | 7.270 | 150,111 | +0.10(+1.39%) |
Aug 16, 2007 | 7.800 | 7.850 | 6.500 | 7.170 | 483,151 | -0.68(-8.66%) |
Aug 15, 2007 | 8.350 | 8.350 | 7.840 | 7.850 | 268,096 | -0.53(-6.32%) |
Aug 14, 2007 | 9.250 | 9.250 | 8.130 | 8.380 | 341,561 | -0.39(-4.45%) |
Aug 13, 2007 | 8.990 | 9.090 | 8.770 | 8.770 | 205,462 | -0.11(-1.24%) |
Aug 10, 2007 | 8.820 | 8.880 | 8.530 | 8.880 | 111,508 | -0.12(-1.33%) |
Aug 09, 2007 | 8.620 | 9.210 | 8.590 | 9.000 | 269,498 | +0.16(+1.81%) |
Aug 08, 2007 | 8.300 | 9.100 | 8.250 | 8.840 | 419,883 | +0.67(+8.20%) |
Aug 07, 2007 | 7.800 | 8.320 | 7.580 | 8.170 | 178,970 | +0.29(+3.68%) |
Aug 06, 2007 | 8.550 | 8.750 | 7.500 | 7.880 | 297,557 | -0.29(-3.55%) |
Aug 03, 2007 | 8.100 | 8.820 | 8.090 | 8.170 | 195,981 | -0.47(-5.44%) |
Aug 02, 2007 | 8.800 | 8.800 | 8.600 | 8.640 | 139,046 | -0.11(-1.26%) |
Aug 01, 2007 | 8.890 | 9.000 | 8.700 | 8.750 | 151,554 | -0.24(-2.67%) |
Jul 31, 2007 | 9.200 | 9.450 | 8.950 | 8.990 | 106,033 | -0.13(-1.43%) |
Jul 30, 2007 | 9.040 | 9.300 | 8.900 | 9.120 | 131,003 | +0.23(+2.59%) |
Jul 27, 2007 | 9.030 | 9.210 | 8.850 | 8.890 | 136,437 | -0.21(-2.31%) |
Jul 26, 2007 | 9.450 | 9.520 | 8.570 | 9.100 | 291,472 | -0.35(-3.70%) |
Jul 25, 2007 | 9.590 | 9.730 | 9.390 | 9.450 | 214,875 | -0.14(-1.46%) |
Jul 24, 2007 | 9.820 | 9.980 | 9.470 | 9.590 | 144,568 | -0.41(-4.10%) |
Jul 23, 2007 | 10.50 | 10.50 | 9.880 | 10.00 | 175,621 | -0.06(-0.60%) |
Jul 20, 2007 | 10.43 | 10.43 | 10.01 | 10.06 | 210,721 | -0.49(-4.64%) |
Jul 19, 2007 | 10.96 | 11.00 | 10.42 | 10.55 | 126,112 | -0.15(-1.40%) |
Jul 18, 2007 | 10.76 | 10.80 | 10.30 | 10.70 | 188,897 | -0.15(-1.38%) |
Jul 17, 2007 | 11.12 | 11.20 | 10.48 | 10.85 | 283,336 | -0.25(-2.25%) |
Jul 16, 2007 | 11.00 | 11.70 | 10.94 | 11.10 | 602,325 | +0.25(+2.30%) |
Jul 13, 2007 | 10.48 | 11.20 | 10.22 | 10.85 | 648,963 | +0.55(+5.34%) |
Jul 12, 2007 | 10.21 | 10.58 | 10.15 | 10.30 | 275,093 | +0.15(+1.48%) |
Jul 11, 2007 | 10.15 | 10.55 | 10.10 | 10.15 | 241,569 | -0.10(-0.98%) |
Jul 10, 2007 | 10.49 | 10.49 | 10.01 | 10.25 | 324,638 | -0.31(-2.94%) |
Jul 09, 2007 | 9.900 | 10.73 | 9.870 | 10.56 | 862,894 | +0.86(+8.87%) |
Jul 06, 2007 | 9.900 | 9.900 | 9.550 | 9.700 | 121,167 | -0.02(-0.21%) |
Jul 05, 2007 | 9.870 | 9.870 | 9.580 | 9.720 | 144,521 | -0.15(-1.52%) |
Jul 03, 2007 | 10.16 | 10.16 | 9.620 | 9.870 | 198,445 | -0.13(-1.30%) |
Jul 02, 2007 | 9.700 | 10.08 | 9.480 | 10.00 | 304,477 | +0.60(+6.38%) |
Jun 29, 2007 | 9.720 | 9.720 | 9.370 | 9.400 | 123,916 | -0.17(-1.78%) |
Jun 28, 2007 | 9.600 | 9.720 | 9.510 | 9.570 | 70,181 | +0.01(+0.10%) |
Jun 27, 2007 | 9.510 | 9.760 | 9.500 | 9.560 | 156,147 | +0.04(+0.42%) |
Jun 26, 2007 | 9.710 | 9.900 | 9.410 | 9.520 | 277,520 | -0.13(-1.35%) |
Jun 25, 2007 | 10.19 | 10.19 | 9.535 | 9.650 | 359,386 | -0.58(-5.67%) |
Jun 22, 2007 | 10.40 | 10.45 | 9.940 | 10.23 | 108,799 | -0.23(-2.20%) |
Jun 21, 2007 | 10.40 | 10.60 | 10.34 | 10.46 | 104,247 | +0.11(+1.06%) |
Jun 20, 2007 | 10.37 | 10.50 | 10.31 | 10.35 | 123,900 | -0.01(-0.10%) |
Jun 19, 2007 | 10.54 | 10.55 | 10.25 | 10.36 | 111,800 | -0.21(-1.99%) |
Jun 18, 2007 | 10.14 | 10.87 | 10.03 | 10.57 | 261,400 | +0.52(+5.17%) |
Jun 15, 2007 | 10.00 | 10.20 | 9.830 | 10.05 | 215,600 | +0.07(+0.70%) |
Jun 14, 2007 | 9.950 | 10.10 | 9.700 | 9.980 | 258,300 | +0.15(+1.53%) |
Jun 13, 2007 | 9.780 | 9.910 | 9.650 | 9.830 | 98,800 | +0.08(+0.82%) |
Jun 12, 2007 | 9.520 | 9.850 | 9.430 | 9.750 | 213,800 | +0.15(+1.56%) |
Jun 11, 2007 | 9.690 | 9.900 | 9.500 | 9.600 | 150,842 | -0.09(-0.93%) |
Jun 08, 2007 | 9.660 | 9.790 | 9.500 | 9.690 | 150,238 | +0.09(+0.94%) |
Jun 07, 2007 | 10.40 | 10.40 | 9.300 | 9.600 | 337,959 | -0.57(-5.60%) |
Jun 06, 2007 | 9.700 | 10.40 | 9.420 | 10.17 | 253,168 | +0.47(+4.85%) |
Jun 05, 2007 | 9.630 | 9.800 | 9.400 | 9.700 | 114,345 | +0.00(+0.00%) |
Jun 04, 2007 | 9.550 | 9.710 | 9.340 | 9.700 | 119,589 | +0.18(+1.89%) |
Jun 01, 2007 | 9.240 | 9.540 | 9.210 | 9.520 | 158,387 | -0.01(-0.10%) |
May 31, 2007 | 9.460 | 9.590 | 9.190 | 9.530 | 156,518 | +0.21(+2.25%) |
May 30, 2007 | 8.880 | 9.480 | 8.780 | 9.320 | 267,707 | +0.12(+1.30%) |
May 29, 2007 | 9.500 | 9.680 | 9.100 | 9.200 | 300,750 | +0.16(+1.77%) |
May 25, 2007 | 9.400 | 9.580 | 9.000 | 9.040 | 259,124 | -0.36(-3.83%) |
May 24, 2007 | 9.700 | 9.750 | 9.262 | 9.400 | 287,374 | -0.30(-3.09%) |
May 23, 2007 | 10.10 | 10.18 | 9.600 | 9.700 | 233,494 | -0.19(-1.92%) |
May 22, 2007 | 9.600 | 10.11 | 9.550 | 9.890 | 256,925 | +0.29(+3.02%) |
May 21, 2007 | 9.570 | 9.830 | 9.420 | 9.600 | 163,573 | +0.09(+0.95%) |
May 18, 2007 | 9.830 | 9.850 | 9.360 | 9.510 | 285,372 | -0.28(-2.86%) |
May 17, 2007 | 9.630 | 9.980 | 9.540 | 9.790 | 151,056 | +0.07(+0.72%) |
May 16, 2007 | 10.19 | 10.22 | 9.570 | 9.720 | 371,726 | -0.51(-4.99%) |
May 15, 2007 | 10.66 | 10.67 | 10.10 | 10.23 | 272,809 | -0.17(-1.63%) |
May 14, 2007 | 10.89 | 11.80 | 10.15 | 10.40 | 1,441,624 | +0.19(+1.86%) |
May 11, 2007 | 10.43 | 10.65 | 10.00 | 10.21 | 182,155 | +0.03(+0.29%) |
May 10, 2007 | 10.45 | 10.88 | 10.09 | 10.18 | 198,958 | -0.15(-1.45%) |
May 09, 2007 | 10.45 | 10.45 | 10.07 | 10.33 | 95,668 | +0.11(+1.08%) |
May 08, 2007 | 10.18 | 10.23 | 9.830 | 10.22 | 114,038 | +0.07(+0.69%) |
May 07, 2007 | 10.18 | 10.50 | 9.960 | 10.15 | 145,109 | +0.01(+0.10%) |
May 04, 2007 | 10.25 | 10.65 | 10.00 | 10.14 | 161,237 | +0.19(+1.91%) |
May 03, 2007 | 10.44 | 10.50 | 9.910 | 9.950 | 143,965 | -0.34(-3.30%) |
May 02, 2007 | 10.47 | 10.60 | 10.20 | 10.29 | 190,981 | -0.05(-0.48%) |
May 01, 2007 | 10.61 | 10.65 | 10.01 | 10.34 | 324,822 | -0.31(-2.91%) |
Apr 30, 2007 | 11.49 | 11.55 | 10.57 | 10.65 | 242,799 | -0.87(-7.55%) |
Apr 27, 2007 | 12.08 | 12.12 | 11.25 | 11.52 | 153,476 | -0.61(-5.03%) |
Apr 26, 2007 | 12.13 | 12.20 | 11.50 | 12.13 | 213,946 | -0.07(-0.57%) |
Apr 25, 2007 | 12.24 | 12.60 | 11.40 | 12.20 | 220,672 | +0.07(+0.58%) |
Apr 24, 2007 | 12.10 | 12.22 | 11.75 | 12.13 | 175,480 | +0.20(+1.68%) |
Apr 23, 2007 | 11.56 | 12.60 | 11.40 | 11.93 | 423,566 | +0.25(+2.14%) |
Apr 20, 2007 | 11.76 | 11.90 | 11.37 | 11.68 | 244,547 | +0.31(+2.73%) |
Apr 19, 2007 | 11.76 | 12.11 | 11.20 | 11.37 | 347,716 | -0.78(-6.42%) |
Apr 18, 2007 | 11.95 | 12.42 | 11.60 | 12.15 | 424,287 | +0.05(+0.41%) |
Apr 17, 2007 | 12.90 | 12.97 | 12.00 | 12.10 | 820,795 | -1.40(-10.37%) |
Apr 16, 2007 | 11.06 | 13.88 | 11.06 | 13.50 | 1,502,783 | +2.66(+24.54%) |
Apr 13, 2007 | 10.59 | 10.89 | 10.35 | 10.84 | 237,145 | +0.47(+4.53%) |
Apr 12, 2007 | 10.05 | 10.55 | 9.900 | 10.37 | 250,892 | +0.32(+3.18%) |
Apr 11, 2007 | 9.820 | 10.24 | 9.810 | 10.05 | 380,158 | +0.25(+2.55%) |
Apr 10, 2007 | 9.680 | 9.840 | 9.600 | 9.800 | 265,218 | +0.12(+1.24%) |
Apr 09, 2007 | 9.850 | 9.850 | 9.600 | 9.680 | 87,675 | -0.16(-1.63%) |
Apr 05, 2007 | 9.950 | 10.01 | 9.720 | 9.840 | 66,131 | -0.04(-0.40%) |
Apr 04, 2007 | 9.650 | 9.880 | 9.600 | 9.880 | 68,584 | +0.17(+1.75%) |
Apr 03, 2007 | 9.990 | 10.06 | 9.640 | 9.710 | 138,704 | -0.24(-2.41%) |
Apr 02, 2007 | 9.740 | 9.990 | 9.610 | 9.950 | 78,392 | +0.20(+2.05%) |
Mar 30, 2007 | 9.640 | 9.800 | 9.550 | 9.750 | 193,105 | +0.04(+0.41%) |
Mar 29, 2007 | 9.750 | 9.940 | 9.640 | 9.710 | 373,069 | +0.12(+1.25%) |
Mar 28, 2007 | 9.550 | 10.25 | 9.500 | 9.590 | 143,264 | -0.01(-0.10%) |
Mar 27, 2007 | 9.600 | 9.790 | 9.500 | 9.600 | 226,997 | -0.15(-1.54%) |
Mar 26, 2007 | 9.720 | 10.00 | 9.600 | 9.750 | 113,089 | -0.20(-2.01%) |
Mar 23, 2007 | 9.650 | 10.08 | 9.620 | 9.950 | 397,306 | +0.30(+3.11%) |
Mar 22, 2007 | 9.300 | 9.850 | 9.270 | 9.650 | 378,356 | +0.31(+3.32%) |
Mar 21, 2007 | 9.240 | 9.460 | 9.080 | 9.340 | 174,111 | +0.09(+0.97%) |
Mar 20, 2007 | 9.130 | 9.250 | 8.900 | 9.250 | 164,165 | +0.39(+4.40%) |
Mar 19, 2007 | 9.150 | 9.250 | 8.720 | 8.860 | 261,645 | -0.26(-2.85%) |
Mar 16, 2007 | 9.340 | 9.450 | 8.760 | 9.120 | 317,959 | -0.28(-2.98%) |
Mar 15, 2007 | 9.540 | 9.630 | 9.340 | 9.400 | 219,846 | +0.07(+0.75%) |
Mar 14, 2007 | 10.77 | 11.15 | 9.230 | 9.330 | 1,352,645 | -1.49(-13.77%) |
Mar 13, 2007 | 10.87 | 11.50 | 10.75 | 10.82 | 230,714 | -0.05(-0.46%) |
Mar 12, 2007 | 10.75 | 11.10 | 10.63 | 10.87 | 207,465 | -0.33(-2.95%) |
Mar 09, 2007 | 11.25 | 11.68 | 10.95 | 11.20 | 219,178 | +0.06(+0.54%) |
Mar 08, 2007 | 10.61 | 11.30 | 10.60 | 11.14 | 306,254 | +0.71(+6.81%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.35 | 10.43 | 128,817 | -0.11(-1.04%) |
Mar 06, 2007 | 10.20 | 10.60 | 10.15 | 10.54 | 311,496 | +0.66(+6.68%) |
Mar 05, 2007 | 10.05 | 10.20 | 9.880 | 9.880 | 430,972 | -0.44(-4.26%) |
Mar 02, 2007 | 10.70 | 10.99 | 10.19 | 10.32 | 240,097 | -0.38(-3.55%) |
Mar 01, 2007 | 10.57 | 10.98 | 10.13 | 10.70 | 342,667 | -0.43(-3.86%) |
Feb 28, 2007 | 11.27 | 11.53 | 10.90 | 11.13 | 282,789 | -0.10(-0.89%) |
Feb 27, 2007 | 11.88 | 11.90 | 10.72 | 11.23 | 1,337,859 | -1.37(-10.87%) |
Feb 26, 2007 | 12.60 | 13.18 | 12.28 | 12.60 | 763,844 | +0.27(+2.19%) |
Feb 23, 2007 | 12.71 | 12.71 | 12.13 | 12.33 | 517,141 | -0.32(-2.53%) |
Feb 22, 2007 | 13.39 | 13.39 | 12.30 | 12.65 | 784,087 | -0.54(-4.09%) |
Feb 21, 2007 | 13.43 | 14.36 | 13.11 | 13.19 | 611,393 | -0.24(-1.79%) |
Feb 20, 2007 | 13.05 | 13.60 | 13.01 | 13.43 | 357,343 | +0.61(+4.76%) |
Feb 16, 2007 | 12.45 | 13.05 | 12.21 | 12.82 | 494,861 | +0.41(+3.30%) |
Feb 15, 2007 | 11.70 | 12.82 | 11.27 | 12.41 | 757,201 | +0.86(+7.45%) |
Feb 14, 2007 | 11.00 | 12.09 | 11.00 | 11.55 | 712,178 | +0.88(+8.25%) |
Feb 13, 2007 | 10.79 | 10.79 | 10.32 | 10.67 | 105,175 | +0.28(+2.69%) |
Feb 12, 2007 | 10.90 | 10.98 | 10.30 | 10.39 | 305,473 | -0.51(-4.68%) |
Feb 09, 2007 | 11.50 | 11.88 | 10.75 | 10.90 | 273,320 | -0.55(-4.80%) |
Feb 08, 2007 | 11.08 | 11.46 | 10.85 | 11.45 | 214,524 | +0.44(+4.00%) |
Feb 07, 2007 | 11.60 | 11.97 | 10.84 | 11.01 | 396,015 | -0.53(-4.59%) |
Feb 06, 2007 | 12.20 | 12.33 | 11.48 | 11.54 | 463,983 | -0.61(-5.02%) |
Feb 05, 2007 | 11.42 | 12.44 | 11.42 | 12.15 | 564,625 | +0.81(+7.14%) |
Feb 02, 2007 | 11.51 | 11.59 | 11.27 | 11.34 | 161,530 | -0.12(-1.05%) |
Feb 01, 2007 | 11.07 | 11.80 | 10.98 | 11.46 | 662,039 | +0.50(+4.56%) |
Jan 31, 2007 | 11.67 | 11.87 | 10.94 | 10.96 | 678,488 | -0.64(-5.52%) |
Jan 30, 2007 | 10.60 | 11.70 | 10.41 | 11.60 | 533,489 | +1.27(+12.29%) |
Jan 29, 2007 | 9.680 | 10.67 | 9.650 | 10.33 | 474,656 | +0.68(+7.05%) |
Jan 26, 2007 | 9.810 | 9.950 | 9.600 | 9.650 | 188,214 | -0.24(-2.43%) |
Jan 25, 2007 | 10.65 | 10.65 | 9.750 | 9.890 | 152,951 | -0.87(-8.09%) |
Jan 24, 2007 | 10.24 | 10.84 | 10.10 | 10.76 | 432,269 | +0.92(+9.35%) |
Jan 23, 2007 | 9.600 | 10.29 | 9.530 | 9.840 | 488,664 | +0.36(+3.80%) |
Jan 22, 2007 | 9.480 | 9.780 | 9.260 | 9.480 | 113,425 | +0.02(+0.21%) |
Jan 19, 2007 | 9.470 | 9.530 | 9.400 | 9.460 | 36,261 | -0.02(-0.21%) |
Jan 18, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 176,913 | -0.24(-2.47%) |
Jan 17, 2007 | 9.700 | 9.870 | 9.650 | 9.720 | 61,607 | -0.03(-0.31%) |
Jan 16, 2007 | 9.950 | 10.00 | 9.700 | 9.750 | 212,131 | -0.14(-1.42%) |
Jan 12, 2007 | 10.00 | 10.00 | 9.840 | 9.890 | 188,314 | +0.01(+0.10%) |
Jan 11, 2007 | 9.700 | 10.00 | 9.650 | 9.880 | 178,014 | +0.20(+2.07%) |
Jan 10, 2007 | 9.690 | 9.970 | 9.610 | 9.680 | 77,731 | -0.09(-0.92%) |
Jan 09, 2007 | 10.00 | 10.05 | 9.770 | 9.770 | 85,838 | -0.21(-2.10%) |
Jan 08, 2007 | 10.10 | 10.34 | 9.950 | 9.980 | 195,456 | -0.17(-1.67%) |
Jan 05, 2007 | 10.50 | 10.70 | 10.12 | 10.15 | 68,505 | -0.26(-2.50%) |
Jan 04, 2007 | 10.82 | 10.82 | 10.39 | 10.41 | 164,105 | -0.41(-3.79%) |
Jan 03, 2007 | 10.98 | 11.00 | 10.65 | 10.82 | 176,227 | +0.34(+3.24%) |
Dec 29, 2006 | 10.20 | 10.54 | 10.04 | 10.48 | 289,241 | +0.35(+3.46%) |
Dec 28, 2006 | 9.890 | 10.16 | 9.890 | 10.13 | 190,271 | +0.30(+3.00%) |
Dec 27, 2006 | 9.710 | 9.940 | 9.540 | 9.835 | 125,253 | +0.23(+2.45%) |
Dec 26, 2006 | 9.650 | 9.800 | 9.430 | 9.600 | 262,665 | +0.03(+0.31%) |
Dec 22, 2006 | 9.750 | 9.750 | 9.490 | 9.570 | 79,707 | -0.18(-1.85%) |
Dec 21, 2006 | 10.05 | 10.05 | 9.750 | 9.750 | 35,644 | -0.13(-1.32%) |
Dec 20, 2006 | 9.770 | 10.09 | 9.750 | 9.880 | 113,229 | +0.15(+1.54%) |
Dec 19, 2006 | 10.00 | 10.14 | 9.700 | 9.730 | 403,556 | -0.25(-2.51%) |
Dec 18, 2006 | 10.16 | 10.16 | 9.890 | 9.980 | 133,892 | -0.02(-0.20%) |
Dec 15, 2006 | 10.39 | 10.39 | 10.00 | 10.00 | 91,981 | -0.28(-2.72%) |
Dec 14, 2006 | 10.10 | 10.37 | 10.00 | 10.28 | 267,326 | +0.20(+1.98%) |
Dec 13, 2006 | 10.12 | 10.20 | 9.801 | 10.08 | 284,392 | +0.03(+0.30%) |
Dec 12, 2006 | 10.25 | 10.40 | 9.980 | 10.05 | 213,173 | -0.25(-2.43%) |
Dec 11, 2006 | 11.40 | 11.98 | 10.21 | 10.30 | 664,736 | -0.63(-5.76%) |
Dec 08, 2006 | 11.17 | 11.17 | 10.75 | 10.93 | 164,183 | -0.24(-2.15%) |
Dec 07, 2006 | 11.50 | 11.57 | 11.00 | 11.17 | 120,372 | -0.38(-3.29%) |
Dec 06, 2006 | 11.57 | 11.70 | 11.20 | 11.55 | 290,969 | -0.20(-1.70%) |
Dec 05, 2006 | 10.59 | 12.14 | 10.50 | 11.75 | 710,726 | +1.16(+10.95%) |
Dec 04, 2006 | 12.02 | 12.02 | 10.20 | 10.59 | 1,074,957 | -1.40(-11.68%) |
Dec 01, 2006 | 12.24 | 12.24 | 11.75 | 11.99 | 147,165 | -0.09(-0.75%) |
Nov 30, 2006 | 12.71 | 12.97 | 12.04 | 12.08 | 177,500 | -0.52(-4.13%) |
Nov 29, 2006 | 13.12 | 13.37 | 12.25 | 12.60 | 269,093 | -0.24(-1.87%) |
Nov 28, 2006 | 14.81 | 14.88 | 12.76 | 12.84 | 1,202,447 | -1.96(-13.24%) |
Nov 27, 2006 | 14.83 | 15.10 | 14.69 | 14.80 | 291,432 | -0.21(-1.40%) |
Nov 24, 2006 | 15.27 | 15.27 | 15.00 | 15.01 | 99,875 | -0.19(-1.25%) |
Nov 22, 2006 | 14.93 | 15.20 | 14.77 | 15.20 | 437,290 | +0.30(+2.01%) |
Nov 21, 2006 | 14.75 | 14.97 | 14.60 | 14.90 | 514,224 | +0.13(+0.88%) |
Nov 20, 2006 | 15.24 | 15.24 | 14.70 | 14.77 | 209,532 | -0.45(-2.96%) |
Nov 17, 2006 | 15.45 | 16.00 | 15.05 | 15.22 | 362,524 | -0.23(-1.49%) |
Nov 16, 2006 | 15.09 | 15.70 | 15.05 | 15.45 | 247,182 | +0.37(+2.45%) |
Nov 15, 2006 | 15.18 | 15.18 | 14.85 | 15.08 | 293,391 | +0.08(+0.53%) |
Nov 14, 2006 | 14.80 | 15.20 | 14.75 | 15.00 | 440,082 | +0.30(+2.04%) |
Nov 13, 2006 | 15.44 | 15.44 | 14.59 | 14.70 | 1,115,452 | -0.38(-2.52%) |
Nov 10, 2006 | 16.08 | 16.10 | 15.00 | 15.08 | 2,407,236 | -0.55(-3.52%) |