Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.06 | 10.16 | 10.03 | 10.10 | 185,375 | +0.06(+0.63%) |
Apr 27, 2007 | 9.892 | 10.10 | 9.783 | 10.04 | 282,103 | +0.07(+0.72%) |
Apr 26, 2007 | 10.05 | 10.09 | 9.867 | 9.964 | 188,702 | -0.08(-0.80%) |
Apr 25, 2007 | 10.13 | 10.30 | 9.888 | 10.04 | 300,641 | -0.10(-1.00%) |
Apr 24, 2007 | 10.37 | 10.38 | 10.14 | 10.14 | 285,193 | -0.23(-2.19%) |
Apr 23, 2007 | 10.55 | 10.69 | 10.31 | 10.37 | 148,775 | -0.19(-1.83%) |
Apr 20, 2007 | 10.97 | 10.97 | 10.54 | 10.57 | 1,200,188 | -0.03(-0.28%) |
Apr 19, 2007 | 10.33 | 10.62 | 10.18 | 10.59 | 543,293 | +0.10(+0.92%) |
Apr 18, 2007 | 11.32 | 11.32 | 10.14 | 10.50 | 1,052,363 | -1.22(-10.41%) |
Apr 17, 2007 | 11.78 | 11.95 | 11.63 | 11.72 | 153,053 | -0.02(-0.18%) |
Apr 16, 2007 | 11.47 | 11.87 | 11.41 | 11.74 | 157,331 | +0.17(+1.45%) |
Apr 13, 2007 | 11.22 | 11.63 | 11.12 | 11.57 | 404,974 | +0.35(+3.11%) |
Apr 12, 2007 | 10.94 | 11.23 | 10.86 | 11.22 | 208,666 | +0.30(+2.78%) |
Apr 11, 2007 | 11.11 | 11.35 | 10.53 | 10.92 | 133,565 | -0.15(-1.33%) |
Apr 10, 2007 | 11.13 | 11.36 | 11.01 | 11.07 | 191,079 | -0.08(-0.75%) |
Apr 09, 2007 | 11.42 | 11.44 | 11.14 | 11.15 | 121,207 | -0.29(-2.57%) |
Apr 05, 2007 | 11.33 | 11.57 | 11.25 | 11.44 | 94,113 | +0.13(+1.12%) |
Apr 04, 2007 | 11.49 | 11.61 | 11.28 | 11.32 | 105,046 | -0.20(-1.72%) |
Apr 03, 2007 | 11.36 | 11.78 | 11.34 | 11.52 | 215,558 | +0.20(+1.79%) |
Apr 02, 2007 | 11.17 | 11.31 | 10.96 | 11.31 | 86,508 | +0.14(+1.28%) |
Mar 30, 2007 | 11.09 | 11.21 | 10.70 | 11.17 | 209,854 | +0.13(+1.14%) |
Mar 29, 2007 | 11.36 | 11.48 | 10.94 | 11.05 | 448,941 | -0.26(-2.27%) |
Mar 28, 2007 | 11.57 | 11.93 | 10.98 | 11.30 | 268,556 | -0.33(-2.86%) |
Mar 27, 2007 | 11.51 | 11.65 | 11.49 | 11.63 | 188,465 | +0.08(+0.65%) |
Mar 26, 2007 | 11.53 | 11.63 | 11.36 | 11.56 | 185,375 | -0.04(-0.36%) |
Mar 23, 2007 | 11.88 | 11.90 | 11.59 | 11.60 | 105,996 | -0.28(-2.34%) |
Mar 22, 2007 | 11.58 | 11.90 | 11.44 | 11.88 | 87,221 | +0.29(+2.51%) |
Mar 21, 2007 | 11.02 | 11.80 | 10.96 | 11.59 | 87,696 | +0.57(+5.19%) |
Mar 20, 2007 | 10.97 | 11.21 | 10.94 | 11.02 | 78,665 | +0.07(+0.61%) |
Mar 19, 2007 | 11.02 | 11.26 | 10.94 | 10.95 | 94,351 | -0.03(-0.31%) |
Mar 16, 2007 | 11.42 | 11.51 | 10.94 | 10.98 | 239,799 | -0.43(-3.76%) |
Mar 15, 2007 | 11.34 | 11.47 | 11.10 | 11.41 | 84,844 | +0.03(+0.30%) |
Mar 14, 2007 | 11.02 | 11.53 | 11.02 | 11.38 | 112,651 | +0.37(+3.40%) |
Mar 13, 2007 | 11.76 | 11.75 | 10.98 | 11.00 | 95,539 | -0.75(-6.41%) |
Mar 12, 2007 | 11.70 | 11.89 | 11.60 | 11.76 | 84,132 | -0.00(-0.04%) |
Mar 09, 2007 | 11.89 | 11.89 | 11.36 | 11.76 | 61,316 | -0.06(-0.50%) |
Mar 08, 2007 | 11.70 | 11.91 | 11.62 | 11.82 | 122,870 | +0.21(+1.78%) |
Mar 07, 2007 | 11.70 | 11.78 | 11.44 | 11.61 | 112,176 | -0.07(-0.61%) |
Mar 06, 2007 | 11.02 | 11.78 | 10.94 | 11.68 | 101,956 | +0.74(+6.77%) |
Mar 05, 2007 | 11.15 | 11.58 | 10.94 | 10.94 | 153,053 | -0.58(-5.07%) |
Mar 02, 2007 | 12.08 | 12.08 | 11.51 | 11.53 | 171,591 | -0.60(-4.93%) |
Mar 01, 2007 | 12.41 | 12.48 | 11.57 | 12.13 | 235,284 | -0.29(-2.34%) |
Feb 28, 2007 | 12.33 | 12.62 | 12.04 | 12.42 | 110,274 | +0.06(+0.51%) |
Feb 27, 2007 | 13.02 | 13.04 | 12.04 | 12.35 | 361,957 | -0.67(-5.14%) |
Feb 26, 2007 | 13.30 | 13.33 | 12.98 | 13.02 | 581,749 | -0.30(-2.24%) |
Feb 23, 2007 | 13.05 | 13.43 | 13.04 | 13.32 | 231,719 | +0.28(+2.13%) |
Feb 22, 2007 | 13.25 | 13.25 | 13.00 | 13.04 | 151,152 | -0.21(-1.59%) |
Feb 21, 2007 | 13.04 | 13.25 | 12.90 | 13.25 | 91,974 | +0.11(+0.86%) |
Feb 20, 2007 | 12.75 | 13.16 | 12.75 | 13.14 | 100,055 | +0.40(+3.10%) |
Feb 16, 2007 | 12.50 | 12.77 | 12.50 | 12.74 | 128,336 | +0.24(+1.95%) |
Feb 15, 2007 | 12.53 | 12.59 | 12.45 | 12.50 | 64,168 | -0.03(-0.24%) |
Feb 14, 2007 | 12.45 | 12.64 | 12.42 | 12.53 | 106,224 | +0.08(+0.61%) |
Feb 13, 2007 | 12.58 | 12.67 | 12.45 | 12.45 | 159,463 | -0.11(-0.84%) |
Feb 12, 2007 | 12.73 | 12.73 | 12.47 | 12.56 | 47,168 | -0.13(-0.99%) |
Feb 09, 2007 | 12.52 | 12.75 | 12.45 | 12.69 | 115,978 | +0.11(+0.84%) |
Feb 08, 2007 | 12.48 | 12.67 | 12.48 | 12.58 | 577,278 | +0.03(+0.20%) |
Feb 07, 2007 | 11.91 | 12.84 | 11.91 | 12.56 | 393,091 | +0.69(+5.82%) |
Feb 06, 2007 | 12.62 | 12.81 | 11.87 | 11.87 | 125,247 | -0.84(-6.59%) |
Feb 05, 2007 | 12.88 | 12.88 | 12.58 | 12.70 | 120,256 | -0.24(-1.82%) |
Feb 02, 2007 | 12.56 | 13.02 | 12.22 | 12.94 | 208,666 | +0.55(+4.41%) |
Feb 01, 2007 | 12.16 | 12.48 | 12.02 | 12.39 | 126,673 | +0.21(+1.73%) |
Jan 31, 2007 | 11.97 | 12.37 | 11.85 | 12.18 | 159,470 | +0.15(+1.22%) |
Jan 30, 2007 | 11.95 | 12.03 | 11.71 | 12.03 | 118,117 | +0.08(+0.70%) |
Jan 29, 2007 | 12.10 | 12.33 | 11.87 | 11.95 | 95,539 | -0.19(-1.59%) |
Jan 26, 2007 | 11.63 | 12.17 | 11.38 | 12.14 | 117,404 | +0.56(+4.83%) |
Jan 25, 2007 | 12.22 | 12.33 | 11.56 | 11.58 | 107,185 | -0.74(-6.04%) |
Jan 24, 2007 | 12.05 | 12.35 | 11.92 | 12.33 | 94,113 | +0.30(+2.52%) |
Jan 23, 2007 | 11.65 | 12.07 | 11.65 | 12.03 | 200,348 | +0.34(+2.88%) |
Jan 22, 2007 | 11.47 | 11.70 | 11.21 | 11.69 | 133,565 | +0.12(+1.02%) |
Jan 19, 2007 | 11.51 | 11.59 | 11.24 | 11.57 | 72,486 | +0.03(+0.22%) |
Jan 18, 2007 | 11.68 | 11.85 | 11.51 | 11.55 | 134,991 | -0.18(-1.54%) |
Jan 17, 2007 | 11.99 | 12.06 | 11.68 | 11.73 | 63,217 | -0.33(-2.76%) |
Jan 16, 2007 | 12.06 | 12.15 | 11.97 | 12.06 | 91,737 | +0.03(+0.21%) |
Jan 12, 2007 | 11.89 | 12.05 | 11.78 | 12.03 | 62,980 | +0.17(+1.42%) |
Jan 11, 2007 | 11.96 | 12.10 | 11.68 | 11.87 | 100,530 | -0.05(-0.42%) |
Jan 10, 2007 | 12.03 | 12.03 | 11.64 | 11.92 | 134,991 | -0.03(-0.28%) |
Jan 09, 2007 | 10.90 | 12.10 | 10.86 | 11.95 | 348,411 | +1.02(+9.32%) |
Jan 08, 2007 | 11.11 | 11.11 | 10.54 | 10.93 | 153,766 | -0.16(-1.40%) |
Jan 05, 2007 | 11.20 | 11.36 | 10.96 | 11.09 | 167,075 | -0.21(-1.86%) |
Jan 04, 2007 | 11.40 | 11.40 | 11.13 | 11.30 | 149,964 | -0.14(-1.21%) |
Jan 03, 2007 | 11.53 | 11.63 | 10.94 | 11.44 | 120,256 | -0.22(-1.88%) |
Dec 29, 2006 | 12.27 | 12.27 | 11.58 | 11.66 | 87,696 | -0.61(-4.97%) |
Dec 28, 2006 | 12.10 | 12.41 | 12.10 | 12.27 | 130,000 | -0.06(-0.48%) |
Dec 27, 2006 | 12.10 | 12.34 | 11.95 | 12.32 | 84,607 | +0.25(+2.06%) |
Dec 26, 2006 | 11.78 | 12.10 | 11.74 | 12.08 | 29,469 | +0.26(+2.17%) |
Dec 22, 2006 | 11.99 | 11.99 | 11.46 | 11.82 | 29,232 | -0.09(-0.78%) |
Dec 21, 2006 | 11.35 | 11.98 | 11.35 | 11.91 | 168,976 | +0.56(+4.93%) |
Dec 20, 2006 | 11.13 | 11.37 | 11.12 | 11.35 | 38,976 | +0.23(+2.04%) |
Dec 19, 2006 | 10.92 | 11.15 | 10.54 | 11.13 | 78,903 | +0.14(+1.30%) |
Dec 18, 2006 | 11.41 | 11.55 | 10.94 | 10.98 | 115,265 | -0.38(-3.33%) |
Dec 15, 2006 | 11.40 | 11.58 | 11.23 | 11.36 | 132,852 | +0.01(+0.11%) |
Dec 14, 2006 | 11.70 | 11.74 | 11.07 | 11.35 | 113,839 | -0.31(-2.64%) |
Dec 13, 2006 | 11.72 | 11.74 | 11.57 | 11.66 | 53,711 | +0.03(+0.22%) |
Dec 12, 2006 | 11.66 | 11.73 | 11.44 | 11.63 | 60,603 | -0.01(-0.07%) |
Dec 11, 2006 | 11.36 | 11.64 | 11.36 | 11.64 | 59,415 | +0.29(+2.52%) |
Dec 08, 2006 | 11.34 | 11.43 | 11.23 | 11.35 | 56,800 | +0.00(+0.00%) |
Dec 07, 2006 | 11.44 | 11.78 | 11.29 | 11.35 | 107,898 | -0.01(-0.07%) |
Dec 06, 2006 | 11.63 | 11.66 | 11.32 | 11.36 | 99,579 | -0.28(-2.39%) |
Dec 05, 2006 | 11.36 | 11.68 | 11.33 | 11.64 | 103,382 | +0.29(+2.56%) |
Dec 04, 2006 | 10.94 | 11.36 | 10.94 | 11.35 | 131,664 | +0.41(+3.73%) |
Dec 01, 2006 | 10.83 | 11.01 | 10.39 | 10.94 | 230,531 | +0.01(+0.12%) |
Nov 30, 2006 | 11.11 | 11.32 | 10.91 | 10.93 | 196,070 | -0.17(-1.55%) |
Nov 29, 2006 | 10.81 | 11.11 | 10.79 | 11.10 | 58,226 | +0.30(+2.81%) |
Nov 28, 2006 | 10.73 | 10.83 | 10.49 | 10.80 | 163,035 | +0.04(+0.39%) |
Nov 27, 2006 | 10.88 | 11.21 | 10.73 | 10.75 | 165,174 | -0.22(-2.03%) |
Nov 24, 2006 | 10.77 | 11.02 | 10.77 | 10.98 | 12,596 | +0.06(+0.54%) |
Nov 22, 2006 | 10.96 | 10.96 | 10.83 | 10.92 | 93,163 | +0.02(+0.19%) |
Nov 21, 2006 | 10.94 | 10.97 | 10.76 | 10.90 | 165,649 | -0.13(-1.14%) |
Nov 20, 2006 | 11.21 | 11.28 | 11.01 | 11.02 | 56,563 | -0.21(-1.91%) |
Nov 17, 2006 | 11.32 | 11.32 | 11.22 | 11.24 | 28,281 | -0.08(-0.71%) |
Nov 16, 2006 | 11.57 | 11.72 | 11.32 | 11.32 | 75,100 | -0.37(-3.20%) |
Nov 15, 2006 | 11.35 | 11.87 | 11.34 | 11.69 | 218,648 | +0.33(+2.93%) |
Nov 14, 2006 | 11.13 | 11.36 | 10.95 | 11.36 | 124,059 | +0.34(+3.05%) |
Nov 13, 2006 | 10.90 | 11.05 | 10.75 | 11.02 | 81,280 | +0.11(+0.96%) |
Nov 10, 2006 | 10.77 | 10.94 | 10.69 | 10.92 | 68,208 | +0.18(+1.68%) |
Nov 09, 2006 | 10.88 | 10.92 | 10.59 | 10.74 | 101,005 | -0.07(-0.62%) |
Nov 08, 2006 | 10.54 | 10.83 | 10.54 | 10.81 | 66,307 | +0.16(+1.50%) |
Nov 07, 2006 | 10.52 | 10.94 | 10.50 | 10.65 | 75,338 | -0.06(-0.55%) |
Nov 06, 2006 | 10.37 | 10.73 | 10.29 | 10.70 | 181,097 | +0.44(+4.26%) |
Nov 03, 2006 | 9.825 | 10.51 | 9.825 | 10.27 | 88,172 | +0.54(+5.58%) |
Nov 02, 2006 | 9.951 | 9.951 | 9.640 | 9.724 | 63,455 | -0.10(-1.03%) |
Nov 01, 2006 | 10.62 | 10.62 | 9.652 | 9.825 | 114,314 | -0.79(-7.45%) |
Oct 31, 2006 | 10.33 | 10.68 | 10.27 | 10.62 | 125,485 | +0.26(+2.52%) |
Oct 30, 2006 | 10.10 | 10.39 | 10.08 | 10.36 | 65,356 | +0.21(+2.07%) |
Oct 27, 2006 | 10.52 | 10.52 | 10.11 | 10.14 | 96,490 | -0.37(-3.56%) |
Oct 26, 2006 | 9.741 | 10.52 | 9.631 | 10.52 | 191,317 | +0.85(+8.79%) |
Oct 25, 2006 | 9.509 | 9.678 | 9.446 | 9.669 | 54,424 | +0.19(+2.04%) |
Oct 24, 2006 | 9.585 | 9.585 | 9.337 | 9.476 | 86,033 | -0.01(-0.09%) |
Oct 23, 2006 | 9.551 | 9.636 | 9.341 | 9.484 | 86,508 | -0.16(-1.66%) |
Oct 20, 2006 | 9.762 | 9.783 | 9.438 | 9.644 | 81,993 | -0.22(-2.26%) |
Oct 19, 2006 | 9.299 | 9.888 | 9.253 | 9.867 | 151,390 | +0.52(+5.58%) |
Oct 18, 2006 | 10.25 | 9.825 | 9.257 | 9.345 | 110,750 | -0.10(-1.07%) |
Oct 17, 2006 | 9.543 | 9.543 | 8.920 | 9.446 | 282,816 | -0.12(-1.23%) |
Oct 16, 2006 | 9.307 | 9.615 | 9.223 | 9.564 | 124,534 | +0.31(+3.32%) |
Oct 13, 2006 | 9.068 | 9.299 | 9.067 | 9.257 | 161,847 | +0.00(+0.05%) |
Oct 12, 2006 | 9.219 | 9.455 | 9.004 | 9.253 | 154,717 | +0.04(+0.41%) |
Oct 11, 2006 | 9.227 | 9.320 | 9.046 | 9.215 | 188,227 | -0.01(-0.14%) |
Oct 10, 2006 | 9.257 | 9.383 | 8.836 | 9.227 | 213,894 | -0.05(-0.50%) |
Oct 09, 2006 | 9.299 | 9.425 | 9.257 | 9.274 | 75,576 | -0.21(-2.22%) |
Oct 06, 2006 | 9.564 | 9.594 | 9.198 | 9.484 | 142,121 | -0.15(-1.53%) |
Oct 05, 2006 | 9.699 | 9.711 | 9.526 | 9.631 | 217,459 | -0.08(-0.87%) |
Oct 04, 2006 | 9.758 | 9.825 | 9.678 | 9.716 | 107,898 | -0.04(-0.43%) |
Oct 03, 2006 | 9.699 | 9.888 | 9.678 | 9.758 | 163,273 | +0.01(+0.09%) |
Oct 02, 2006 | 10.31 | 10.31 | 9.745 | 9.749 | 150,201 | -0.85(-8.02%) |
Sep 29, 2006 | 10.82 | 10.94 | 10.54 | 10.60 | 83,894 | -0.22(-2.02%) |
Sep 28, 2006 | 10.14 | 10.82 | 10.00 | 10.82 | 199,872 | +0.66(+6.55%) |
Sep 27, 2006 | 9.678 | 10.37 | 9.678 | 10.15 | 262,377 | +0.28(+2.81%) |
Sep 26, 2006 | 9.678 | 10.02 | 9.678 | 9.875 | 68,921 | -0.12(-1.18%) |
Sep 25, 2006 | 9.741 | 10.12 | 9.678 | 9.993 | 45,393 | +0.16(+1.58%) |
Sep 22, 2006 | 9.888 | 9.909 | 9.762 | 9.838 | 96,015 | -0.18(-1.81%) |
Sep 21, 2006 | 10.25 | 10.48 | 9.888 | 10.02 | 108,373 | -0.16(-1.53%) |
Sep 20, 2006 | 9.972 | 10.22 | 9.909 | 10.17 | 78,665 | +0.26(+2.63%) |
Sep 19, 2006 | 9.863 | 9.951 | 9.707 | 9.913 | 84,132 | +0.03(+0.26%) |
Sep 18, 2006 | 9.833 | 9.968 | 9.758 | 9.888 | 231,957 | +0.13(+1.38%) |
Sep 15, 2006 | 9.934 | 9.939 | 9.716 | 9.753 | 182,523 | -0.13(-1.32%) |
Sep 14, 2006 | 9.846 | 9.951 | 9.707 | 9.884 | 55,612 | +0.02(+0.17%) |
Sep 13, 2006 | 9.678 | 9.985 | 9.678 | 9.867 | 183,949 | +0.13(+1.34%) |
Sep 12, 2006 | 9.678 | 10.05 | 9.673 | 9.737 | 80,567 | +0.06(+0.61%) |
Sep 11, 2006 | 9.888 | 9.888 | 9.673 | 9.678 | 57,513 | -0.21(-2.13%) |
Sep 08, 2006 | 9.720 | 9.993 | 9.716 | 9.888 | 102,669 | +0.21(+2.22%) |
Sep 07, 2006 | 10.20 | 10.20 | 9.551 | 9.673 | 182,286 | -0.62(-6.05%) |
Sep 06, 2006 | 10.69 | 10.69 | 10.10 | 10.30 | 89,835 | -0.45(-4.23%) |
Sep 05, 2006 | 10.52 | 10.94 | 10.41 | 10.75 | 67,020 | -0.01(-0.12%) |
Sep 01, 2006 | 10.92 | 10.94 | 10.75 | 10.76 | 86,033 | -0.25(-2.25%) |
Aug 31, 2006 | 11.15 | 11.36 | 10.98 | 11.01 | 178,483 | +0.09(+0.85%) |
Aug 30, 2006 | 10.69 | 10.98 | 10.54 | 10.92 | 125,722 | +0.27(+2.57%) |
Aug 29, 2006 | 10.27 | 10.68 | 10.20 | 10.65 | 92,687 | +0.24(+2.26%) |
Aug 28, 2006 | 10.60 | 10.60 | 10.38 | 10.41 | 48,245 | -0.10(-0.92%) |
Aug 25, 2006 | 10.52 | 10.83 | 10.44 | 10.51 | 67,495 | -0.07(-0.68%) |
Aug 24, 2006 | 10.65 | 10.65 | 10.25 | 10.58 | 135,229 | +0.01(+0.12%) |
Aug 23, 2006 | 10.74 | 11.07 | 10.46 | 10.57 | 113,601 | -0.18(-1.64%) |
Aug 22, 2006 | 10.78 | 11.08 | 10.56 | 10.74 | 123,821 | -0.03(-0.31%) |
Aug 21, 2006 | 10.67 | 10.87 | 10.41 | 10.78 | 92,212 | +0.11(+1.03%) |
Aug 18, 2006 | 11.47 | 11.47 | 10.38 | 10.67 | 88,172 | +0.03(+0.28%) |
Aug 17, 2006 | 10.38 | 11.02 | 10.36 | 10.64 | 109,086 | +0.26(+2.47%) |
Aug 16, 2006 | 9.951 | 10.52 | 9.838 | 10.38 | 202,724 | +0.43(+4.31%) |
Aug 15, 2006 | 9.572 | 9.976 | 9.488 | 9.951 | 120,731 | +0.54(+5.77%) |
Aug 14, 2006 | 9.324 | 9.661 | 9.257 | 9.408 | 153,529 | +0.19(+2.05%) |
Aug 11, 2006 | 9.358 | 9.396 | 9.139 | 9.219 | 71,535 | -0.13(-1.44%) |
Aug 10, 2006 | 9.131 | 9.362 | 9.046 | 9.354 | 73,674 | +0.22(+2.44%) |
Aug 09, 2006 | 9.320 | 9.354 | 9.126 | 9.131 | 77,002 | -0.03(-0.28%) |
Aug 08, 2006 | 9.467 | 9.467 | 9.089 | 9.156 | 77,715 | -0.08(-0.87%) |
Aug 07, 2006 | 8.983 | 9.248 | 8.983 | 9.236 | 96,965 | +0.17(+1.86%) |
Aug 04, 2006 | 9.509 | 9.522 | 8.878 | 9.068 | 87,221 | -0.29(-3.15%) |
Aug 03, 2006 | 9.509 | 9.652 | 9.046 | 9.362 | 125,722 | -0.04(-0.40%) |
Aug 02, 2006 | 9.046 | 9.581 | 9.046 | 9.400 | 133,090 | +0.43(+4.78%) |
Aug 01, 2006 | 9.131 | 9.131 | 8.752 | 8.971 | 129,287 | -0.19(-2.02%) |
Jul 31, 2006 | 8.773 | 9.160 | 8.672 | 9.156 | 191,554 | +0.30(+3.37%) |
Jul 28, 2006 | 8.983 | 8.983 | 8.647 | 8.857 | 104,095 | +0.15(+1.69%) |
Jul 27, 2006 | 8.996 | 9.051 | 8.668 | 8.710 | 158,757 | -0.27(-3.04%) |
Jul 26, 2006 | 8.878 | 9.046 | 8.878 | 8.983 | 119,068 | -0.23(-2.51%) |
Jul 25, 2006 | 9.274 | 9.341 | 8.988 | 9.215 | 430,641 | -0.03(-0.27%) |
Jul 24, 2006 | 9.467 | 9.572 | 9.046 | 9.240 | 305,156 | -0.05(-0.50%) |
Jul 21, 2006 | 9.787 | 9.947 | 9.046 | 9.286 | 363,383 | -0.50(-5.12%) |
Jul 20, 2006 | 11.55 | 11.55 | 9.678 | 9.787 | 208,904 | -0.97(-9.00%) |
Jul 19, 2006 | 10.37 | 10.93 | 10.37 | 10.75 | 182,048 | +0.39(+3.73%) |
Jul 18, 2006 | 9.783 | 10.48 | 9.602 | 10.37 | 83,419 | +0.64(+6.53%) |
Jul 17, 2006 | 9.585 | 9.859 | 9.572 | 9.732 | 170,878 | -0.16(-1.57%) |
Jul 14, 2006 | 10.24 | 10.26 | 9.678 | 9.888 | 76,764 | -0.27(-2.65%) |
Jul 13, 2006 | 10.77 | 10.77 | 10.10 | 10.16 | 104,095 | -0.61(-5.70%) |
Jul 12, 2006 | 11.39 | 11.49 | 10.77 | 10.77 | 75,100 | -0.61(-5.40%) |
Jul 11, 2006 | 11.15 | 11.39 | 10.81 | 11.39 | 83,894 | +0.18(+1.62%) |
Jul 10, 2006 | 11.15 | 11.26 | 11.15 | 11.21 | 67,733 | +0.16(+1.45%) |
Jul 07, 2006 | 11.26 | 11.48 | 10.94 | 11.05 | 80,091 | -0.21(-1.87%) |
Jul 06, 2006 | 11.05 | 11.26 | 10.98 | 11.26 | 81,993 | +0.21(+1.90%) |
Jul 05, 2006 | 11.23 | 11.23 | 10.86 | 11.05 | 164,699 | -0.27(-2.38%) |
Jul 03, 2006 | 11.26 | 11.36 | 11.21 | 11.31 | 69,397 | -0.05(-0.41%) |
Jun 30, 2006 | 11.26 | 11.38 | 10.96 | 11.36 | 446,089 | +0.11(+1.01%) |
Jun 29, 2006 | 10.94 | 11.44 | 10.86 | 11.25 | 311,811 | +0.45(+4.21%) |
Jun 28, 2006 | 10.12 | 10.81 | 9.930 | 10.79 | 235,522 | +0.67(+6.61%) |
Jun 27, 2006 | 10.54 | 10.66 | 10.12 | 10.12 | 75,338 | -0.31(-2.98%) |
Jun 26, 2006 | 10.52 | 10.52 | 10.12 | 10.44 | 79,141 | +0.13(+1.22%) |
Jun 23, 2006 | 10.52 | 10.52 | 9.833 | 10.31 | 109,561 | -0.23(-2.16%) |
Jun 22, 2006 | 10.73 | 10.73 | 10.37 | 10.54 | 137,130 | -0.11(-1.07%) |
Jun 21, 2006 | 10.52 | 10.80 | 10.44 | 10.65 | 123,821 | +0.24(+2.26%) |
Jun 20, 2006 | 10.20 | 10.52 | 9.816 | 10.41 | 178,721 | +0.84(+8.79%) |
Jun 19, 2006 | 9.993 | 10.20 | 9.564 | 9.572 | 148,062 | -0.48(-4.77%) |
Jun 16, 2006 | 10.22 | 10.40 | 9.678 | 10.05 | 412,817 | +4.95(+97.11%) |
Jun 15, 2006 | 4.723 | 5.154 | 4.703 | 5.100 | 171,591 | +0.40(+8.53%) |
Jun 14, 2006 | 4.719 | 4.906 | 4.544 | 4.699 | 191,079 | +0.09(+1.87%) |
Jun 13, 2006 | 4.923 | 4.981 | 4.576 | 4.613 | 379,782 | -0.31(-6.30%) |
Jun 12, 2006 | 5.319 | 5.319 | 4.891 | 4.923 | 255,247 | -0.40(-7.44%) |
Jun 09, 2006 | 5.628 | 5.628 | 5.312 | 5.319 | 168,739 | -0.23(-4.13%) |
Jun 08, 2006 | 5.861 | 5.861 | 5.263 | 5.548 | 159,708 | -0.26(-4.49%) |
Jun 07, 2006 | 5.722 | 5.991 | 5.647 | 5.809 | 125,009 | +0.18(+3.25%) |
Jun 06, 2006 | 5.668 | 5.668 | 5.496 | 5.626 | 154,004 | -0.04(-0.74%) |
Jun 05, 2006 | 6.180 | 6.180 | 5.668 | 5.668 | 89,835 | -0.49(-8.02%) |
Jun 02, 2006 | 6.154 | 6.283 | 6.128 | 6.162 | 87,459 | +0.11(+1.77%) |
Jun 01, 2006 | 5.786 | 6.055 | 5.786 | 6.055 | 119,781 | +0.25(+4.28%) |
May 31, 2006 | 5.759 | 5.993 | 5.708 | 5.807 | 125,485 | +0.10(+1.75%) |
May 30, 2006 | 6.101 | 6.233 | 5.707 | 5.707 | 182,048 | -0.21(-3.49%) |
May 26, 2006 | 5.617 | 5.970 | 5.575 | 5.913 | 138,794 | +0.32(+5.76%) |
May 25, 2006 | 5.544 | 5.618 | 5.523 | 5.591 | 81,755 | +0.07(+1.18%) |
May 24, 2006 | 5.622 | 5.622 | 5.365 | 5.526 | 135,942 | -0.07(-1.31%) |
May 23, 2006 | 5.891 | 5.950 | 5.586 | 5.599 | 91,737 | -0.16(-2.78%) |
May 22, 2006 | 5.754 | 5.786 | 5.600 | 5.759 | 83,181 | +0.01(+0.09%) |
May 19, 2006 | 5.745 | 5.864 | 5.656 | 5.754 | 90,786 | +0.01(+0.16%) |
May 18, 2006 | 5.775 | 5.801 | 5.743 | 5.745 | 118,830 | -0.01(-0.26%) |
May 17, 2006 | 5.901 | 5.901 | 5.749 | 5.759 | 78,428 | -0.12(-1.97%) |
May 16, 2006 | 5.975 | 6.086 | 5.796 | 5.875 | 148,775 | -0.08(-1.33%) |
May 15, 2006 | 6.206 | 6.206 | 5.793 | 5.954 | 103,620 | -0.21(-3.41%) |
May 12, 2006 | 6.206 | 6.254 | 5.786 | 6.164 | 177,295 | -0.07(-1.08%) |
May 11, 2006 | 6.576 | 6.585 | 6.232 | 6.232 | 79,854 | -0.35(-5.25%) |
May 10, 2006 | 6.601 | 6.662 | 6.538 | 6.577 | 77,477 | -0.05(-0.75%) |
May 09, 2006 | 6.627 | 6.627 | 6.576 | 6.626 | 67,020 | +0.03(+0.38%) |
May 08, 2006 | 6.617 | 6.627 | 6.583 | 6.601 | 61,316 | -0.01(-0.11%) |
May 05, 2006 | 6.653 | 6.706 | 6.568 | 6.608 | 83,181 | +0.00(+0.03%) |
May 04, 2006 | 6.590 | 6.695 | 6.574 | 6.606 | 157,331 | +0.04(+0.54%) |
May 03, 2006 | 6.732 | 6.768 | 6.554 | 6.570 | 140,220 | -0.27(-3.91%) |
May 02, 2006 | 6.930 | 6.985 | 6.759 | 6.837 | 139,269 | +0.01(+0.18%) |