Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.515 | 7.546 | 7.494 | 7.530 | 4,932 | +0.07(+0.89%) |
Apr 29, 2008 | 7.443 | 7.510 | 7.438 | 7.464 | 5,552 | -0.01(-0.07%) |
Apr 28, 2008 | 7.571 | 7.592 | 7.453 | 7.469 | 12,676 | -0.06(-0.76%) |
Apr 25, 2008 | 7.571 | 7.597 | 7.520 | 7.526 | 17,143 | -0.05(-0.60%) |
Apr 24, 2008 | 7.484 | 7.674 | 7.474 | 7.571 | 25,715 | +0.14(+1.86%) |
Apr 23, 2008 | 7.469 | 7.500 | 7.433 | 7.433 | 13,247 | -0.01(-0.14%) |
Apr 22, 2008 | 7.392 | 7.464 | 7.392 | 7.443 | 14,026 | +0.08(+1.05%) |
Apr 21, 2008 | 7.469 | 7.520 | 7.351 | 7.366 | 35,650 | -0.07(-0.93%) |
Apr 18, 2008 | 7.479 | 7.510 | 7.417 | 7.435 | 8,182 | -0.00(-0.03%) |
Apr 17, 2008 | 7.346 | 7.438 | 7.340 | 7.438 | 14,221 | +0.10(+1.33%) |
Apr 16, 2008 | 7.258 | 7.346 | 7.253 | 7.340 | 26,299 | +0.07(+0.92%) |
Apr 15, 2008 | 7.258 | 7.315 | 7.217 | 7.274 | 37,793 | -0.07(-0.91%) |
Apr 14, 2008 | 7.371 | 7.371 | 7.325 | 7.340 | 12,078 | -0.05(-0.63%) |
Apr 11, 2008 | 7.433 | 7.476 | 7.371 | 7.387 | 14,416 | -0.07(-0.96%) |
Apr 10, 2008 | 7.489 | 7.500 | 7.402 | 7.458 | 27,273 | +0.02(+0.28%) |
Apr 09, 2008 | 7.469 | 7.520 | 7.402 | 7.438 | 42,566 | -0.03(-0.34%) |
Apr 08, 2008 | 7.505 | 7.505 | 7.464 | 7.464 | 2,142 | +0.01(+0.14%) |
Apr 07, 2008 | 7.335 | 7.453 | 7.335 | 7.453 | 16,169 | +0.12(+1.68%) |
Apr 04, 2008 | 7.315 | 7.335 | 7.315 | 7.330 | 2,337 | +0.02(+0.28%) |
Apr 03, 2008 | 7.279 | 7.310 | 7.263 | 7.310 | 13,442 | +0.04(+0.56%) |
Apr 02, 2008 | 7.284 | 7.284 | 7.238 | 7.269 | 9,935 | -0.02(-0.28%) |
Apr 01, 2008 | 7.340 | 7.366 | 7.258 | 7.289 | 55,132 | -0.06(-0.77%) |
Mar 31, 2008 | 7.340 | 7.346 | 7.269 | 7.346 | 21,920 | +0.01(+0.07%) |
Mar 28, 2008 | 7.340 | 7.346 | 7.340 | 7.340 | 10,909 | +0.00(+0.00%) |
Mar 27, 2008 | 7.202 | 7.346 | 7.202 | 7.340 | 24,741 | +0.03(+0.42%) |
Mar 26, 2008 | 7.145 | 7.310 | 7.145 | 7.310 | 40,521 | +0.07(+0.98%) |
Mar 25, 2008 | 7.120 | 7.243 | 7.120 | 7.239 | 12,662 | +0.12(+1.75%) |
Mar 24, 2008 | 7.068 | 7.120 | 7.063 | 7.114 | 25,082 | +0.06(+0.80%) |
Mar 21, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.00(+0.00%) |
Mar 20, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.03(+0.37%) |
Mar 19, 2008 | 7.058 | 7.090 | 7.020 | 7.032 | 12,273 | -0.02(-0.22%) |
Mar 18, 2008 | 6.986 | 7.099 | 6.977 | 7.048 | 27,078 | +0.09(+1.25%) |
Mar 17, 2008 | 7.181 | 7.181 | 6.961 | 6.961 | 26,494 | -0.23(-3.14%) |
Mar 14, 2008 | 7.202 | 7.243 | 7.186 | 7.186 | 14,610 | +0.00(+0.00%) |
Mar 13, 2008 | 7.248 | 7.248 | 7.156 | 7.186 | 9,545 | -0.06(-0.78%) |
Mar 12, 2008 | 7.248 | 7.248 | 7.161 | 7.243 | 28,637 | -0.01(-0.14%) |
Mar 11, 2008 | 7.387 | 7.448 | 7.243 | 7.253 | 55,132 | -0.08(-1.05%) |
Mar 10, 2008 | 7.417 | 7.433 | 7.284 | 7.330 | 30,714 | +0.01(+0.07%) |
Mar 07, 2008 | 7.258 | 7.412 | 7.258 | 7.325 | 8,182 | +0.05(+0.63%) |
Mar 06, 2008 | 7.289 | 7.397 | 7.243 | 7.279 | 13,442 | +0.05(+0.64%) |
Mar 05, 2008 | 7.258 | 7.274 | 7.233 | 7.233 | 12,857 | -0.01(-0.14%) |
Mar 04, 2008 | 7.238 | 7.320 | 7.176 | 7.243 | 37,793 | -0.01(-0.07%) |
Mar 03, 2008 | 7.007 | 7.253 | 7.007 | 7.248 | 31,559 | +0.24(+3.44%) |
Feb 29, 2008 | 7.109 | 7.109 | 7.007 | 7.007 | 28,053 | -0.12(-1.65%) |
Feb 28, 2008 | 7.186 | 7.186 | 7.104 | 7.124 | 26,582 | -0.11(-1.50%) |
Feb 27, 2008 | 7.279 | 7.320 | 7.233 | 7.233 | 21,047 | -0.05(-0.70%) |
Feb 26, 2008 | 7.253 | 7.284 | 7.253 | 7.284 | 25,547 | +0.03(+0.35%) |
Feb 25, 2008 | 7.186 | 7.258 | 7.186 | 7.258 | 23,796 | +0.11(+1.58%) |
Feb 22, 2008 | 7.186 | 7.186 | 7.115 | 7.145 | 9,351 | -0.04(-0.57%) |
Feb 21, 2008 | 7.243 | 7.243 | 7.135 | 7.186 | 36,235 | -0.05(-0.71%) |
Feb 20, 2008 | 7.402 | 7.402 | 7.238 | 7.238 | 36,235 | -0.13(-1.79%) |
Feb 19, 2008 | 7.212 | 7.381 | 7.212 | 7.369 | 54,060 | +0.08(+1.03%) |
Feb 18, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 36,040 | +0.01(+0.07%) |
Feb 14, 2008 | 7.705 | 7.705 | 7.289 | 7.289 | 169,681 | -0.41(-5.27%) |
Feb 13, 2008 | 7.843 | 7.982 | 7.695 | 7.695 | 61,755 | -0.16(-2.09%) |
Feb 12, 2008 | 7.854 | 7.884 | 7.802 | 7.859 | 19,286 | +0.01(+0.06%) |
Feb 11, 2008 | 7.890 | 7.890 | 7.782 | 7.854 | 14,221 | +0.00(+0.00%) |
Feb 08, 2008 | 7.761 | 7.884 | 7.761 | 7.854 | 17,338 | +0.09(+1.19%) |
Feb 07, 2008 | 7.766 | 7.796 | 7.756 | 7.761 | 6,818 | -0.05(-0.59%) |
Feb 06, 2008 | 7.849 | 7.849 | 7.782 | 7.808 | 20,260 | -0.03(-0.33%) |
Feb 05, 2008 | 7.741 | 7.849 | 7.725 | 7.833 | 14,805 | +0.09(+1.19%) |
Feb 04, 2008 | 7.792 | 7.869 | 7.710 | 7.741 | 13,442 | -0.03(-0.33%) |
Feb 01, 2008 | 7.782 | 7.838 | 7.756 | 7.766 | 37,209 | -0.02(-0.20%) |
Jan 31, 2008 | 7.782 | 7.859 | 7.782 | 7.782 | 10,519 | -0.06(-0.79%) |
Jan 30, 2008 | 7.751 | 7.879 | 7.751 | 7.843 | 6,428 | +0.11(+1.46%) |
Jan 29, 2008 | 7.700 | 7.813 | 7.689 | 7.731 | 40,326 | +0.03(+0.40%) |
Jan 28, 2008 | 7.695 | 7.700 | 7.695 | 7.700 | 28,053 | +0.02(+0.20%) |
Jan 25, 2008 | 7.674 | 7.689 | 7.623 | 7.684 | 5,844 | -0.01(-0.07%) |
Jan 24, 2008 | 7.628 | 7.700 | 7.623 | 7.689 | 37,209 | +0.06(+0.81%) |
Jan 23, 2008 | 7.571 | 7.648 | 7.530 | 7.628 | 48,508 | +0.06(+0.75%) |
Jan 22, 2008 | 7.428 | 8.290 | 7.299 | 7.571 | 62,340 | +0.02(+0.20%) |
Jan 21, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 75,197 | -0.19(-2.45%) |
Jan 17, 2008 | 7.808 | 7.808 | 7.720 | 7.746 | 39,546 | -0.10(-1.24%) |
Jan 16, 2008 | 7.802 | 7.843 | 7.787 | 7.843 | 29,221 | +0.04(+0.46%) |
Jan 15, 2008 | 7.813 | 7.833 | 7.777 | 7.808 | 25,520 | -0.02(-0.26%) |
Jan 14, 2008 | 7.761 | 7.828 | 7.715 | 7.828 | 33,118 | +0.02(+0.26%) |
Jan 11, 2008 | 7.679 | 7.843 | 7.674 | 7.808 | 22,598 | +0.13(+1.67%) |
Jan 10, 2008 | 7.633 | 7.679 | 7.551 | 7.679 | 30,975 | +0.10(+1.35%) |
Jan 09, 2008 | 7.530 | 7.597 | 7.530 | 7.577 | 44,027 | +0.07(+0.96%) |
Jan 08, 2008 | 7.423 | 7.541 | 7.412 | 7.505 | 30,001 | +0.09(+1.18%) |
Jan 07, 2008 | 7.356 | 7.428 | 7.351 | 7.417 | 20,260 | +0.06(+0.84%) |
Jan 04, 2008 | 7.335 | 7.376 | 7.335 | 7.356 | 17,338 | +0.03(+0.42%) |
Jan 03, 2008 | 7.233 | 7.325 | 7.225 | 7.325 | 32,338 | +0.13(+1.86%) |
Jan 02, 2008 | 7.120 | 7.212 | 7.120 | 7.192 | 12,662 | +0.10(+1.37%) |
Jan 01, 2008 | 7.258 | 7.258 | 7.094 | 7.094 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.258 | 7.258 | 7.094 | 7.094 | 62,340 | -0.06(-0.86%) |
Dec 28, 2007 | 7.186 | 7.197 | 7.140 | 7.156 | 29,202 | -0.03(-0.41%) |
Dec 27, 2007 | 7.115 | 7.217 | 7.058 | 7.185 | 54,937 | +0.05(+0.70%) |
Dec 26, 2007 | 7.109 | 7.192 | 7.104 | 7.135 | 71,885 | +0.02(+0.29%) |
Dec 24, 2007 | 7.063 | 7.115 | 7.048 | 7.115 | 43,638 | +0.04(+0.51%) |
Dec 21, 2007 | 7.073 | 7.140 | 7.038 | 7.079 | 26,784 | +0.00(+0.00%) |
Dec 20, 2007 | 6.981 | 7.079 | 6.914 | 7.079 | 59,612 | +0.09(+1.25%) |
Dec 19, 2007 | 6.981 | 7.161 | 6.909 | 6.991 | 115,523 | +0.00(+0.00%) |
Dec 18, 2007 | 7.063 | 7.099 | 6.991 | 6.991 | 37,014 | -0.06(-0.80%) |
Dec 17, 2007 | 7.135 | 7.150 | 7.048 | 7.048 | 15,779 | -0.10(-1.36%) |
Dec 14, 2007 | 7.135 | 7.161 | 7.099 | 7.145 | 40,326 | -0.01(-0.07%) |
Dec 13, 2007 | 7.202 | 7.202 | 7.140 | 7.150 | 30,195 | -0.06(-0.85%) |
Dec 12, 2007 | 7.304 | 7.335 | 7.181 | 7.212 | 70,327 | -0.12(-1.68%) |
Dec 11, 2007 | 7.345 | 7.361 | 7.274 | 7.335 | 37,014 | -0.01(-0.07%) |
Dec 10, 2007 | 7.340 | 7.371 | 7.335 | 7.340 | 30,585 | -0.03(-0.35%) |
Dec 07, 2007 | 7.315 | 7.366 | 7.289 | 7.366 | 32,923 | +0.05(+0.63%) |
Dec 06, 2007 | 7.335 | 7.356 | 7.315 | 7.320 | 33,312 | +0.01(+0.14%) |
Dec 05, 2007 | 7.258 | 7.310 | 7.197 | 7.310 | 38,962 | +0.07(+0.99%) |
Dec 04, 2007 | 7.233 | 7.254 | 7.197 | 7.238 | 15,000 | +0.01(+0.10%) |
Dec 03, 2007 | 7.263 | 7.269 | 7.217 | 7.231 | 15,390 | +0.03(+0.47%) |
Nov 30, 2007 | 7.186 | 7.238 | 7.176 | 7.197 | 29,611 | -0.01(-0.14%) |
Nov 29, 2007 | 7.181 | 7.233 | 7.089 | 7.207 | 59,612 | -0.03(-0.36%) |
Nov 28, 2007 | 7.202 | 7.238 | 7.181 | 7.233 | 19,676 | +0.03(+0.36%) |
Nov 27, 2007 | 7.222 | 7.227 | 7.161 | 7.207 | 38,572 | +0.04(+0.50%) |
Nov 26, 2007 | 7.202 | 7.233 | 7.171 | 7.171 | 22,598 | -0.08(-1.06%) |
Nov 23, 2007 | 7.156 | 7.248 | 7.156 | 7.248 | 11,688 | +0.07(+0.93%) |
Nov 21, 2007 | 7.161 | 7.181 | 7.156 | 7.181 | 5,259 | +0.02(+0.21%) |
Nov 20, 2007 | 7.089 | 7.176 | 7.089 | 7.166 | 51,432 | -0.01(-0.14%) |
Nov 19, 2007 | 7.238 | 7.268 | 7.084 | 7.176 | 67,405 | -0.13(-1.76%) |
Nov 16, 2007 | 7.346 | 7.376 | 7.279 | 7.304 | 23,182 | -0.04(-0.56%) |
Nov 15, 2007 | 7.448 | 7.484 | 7.346 | 7.346 | 54,547 | -0.15(-2.05%) |
Nov 14, 2007 | 7.623 | 7.623 | 7.500 | 7.500 | 37,404 | -0.14(-1.81%) |
Nov 13, 2007 | 7.700 | 7.746 | 7.638 | 7.638 | 7,208 | -0.06(-0.80%) |
Nov 12, 2007 | 7.777 | 7.797 | 7.700 | 7.700 | 8,961 | -0.01(-0.07%) |
Nov 09, 2007 | 7.746 | 7.756 | 7.705 | 7.705 | 9,156 | +0.00(+0.00%) |
Nov 08, 2007 | 7.751 | 7.756 | 7.705 | 7.705 | 19,870 | -0.02(-0.27%) |
Nov 07, 2007 | 7.689 | 7.725 | 7.674 | 7.725 | 4,675 | -0.04(-0.53%) |
Nov 06, 2007 | 7.741 | 7.766 | 7.700 | 7.766 | 5,649 | +0.02(+0.27%) |
Nov 05, 2007 | 7.756 | 7.756 | 7.736 | 7.746 | 12,078 | -0.06(-0.79%) |
Nov 02, 2007 | 7.818 | 7.849 | 7.751 | 7.808 | 50,651 | +0.06(+0.73%) |
Nov 01, 2007 | 7.782 | 7.792 | 7.725 | 7.751 | 27,858 | +0.00(+0.00%) |
Oct 31, 2007 | 7.736 | 7.797 | 7.736 | 7.751 | 17,922 | +0.01(+0.13%) |
Oct 30, 2007 | 7.746 | 7.746 | 7.725 | 7.741 | 8,376 | -0.04(-0.46%) |
Oct 29, 2007 | 7.736 | 7.777 | 7.700 | 7.777 | 4,480 | +0.06(+0.80%) |
Oct 26, 2007 | 7.777 | 7.777 | 7.715 | 7.715 | 9,156 | -0.05(-0.60%) |
Oct 25, 2007 | 7.838 | 7.838 | 7.751 | 7.761 | 16,559 | -0.08(-0.98%) |
Oct 24, 2007 | 7.782 | 7.838 | 7.782 | 7.838 | 2,922 | +0.07(+0.86%) |
Oct 23, 2007 | 7.741 | 7.843 | 7.741 | 7.772 | 12,662 | +0.06(+0.80%) |
Oct 22, 2007 | 7.715 | 7.741 | 7.689 | 7.710 | 10,714 | -0.02(-0.27%) |
Oct 19, 2007 | 7.802 | 7.823 | 7.731 | 7.731 | 13,442 | -0.04(-0.46%) |
Oct 18, 2007 | 7.777 | 7.823 | 7.761 | 7.766 | 18,312 | -0.03(-0.33%) |
Oct 17, 2007 | 7.864 | 7.864 | 7.792 | 7.792 | 11,493 | -0.07(-0.91%) |
Oct 16, 2007 | 7.905 | 7.910 | 7.859 | 7.864 | 10,130 | -0.07(-0.91%) |
Oct 15, 2007 | 7.890 | 7.961 | 7.890 | 7.936 | 19,091 | -0.03(-0.32%) |
Oct 12, 2007 | 7.941 | 7.967 | 7.870 | 7.961 | 23,182 | +0.01(+0.06%) |
Oct 11, 2007 | 7.802 | 8.090 | 7.777 | 7.956 | 39,546 | +0.09(+1.17%) |
Oct 10, 2007 | 7.782 | 7.864 | 7.782 | 7.864 | 15,974 | +0.09(+1.14%) |
Oct 09, 2007 | 7.736 | 7.782 | 7.736 | 7.775 | 9,156 | +0.08(+0.98%) |
Oct 08, 2007 | 7.638 | 7.751 | 7.638 | 7.700 | 19,286 | +0.07(+0.87%) |
Oct 05, 2007 | 7.741 | 7.777 | 7.566 | 7.633 | 70,717 | -0.12(-1.52%) |
Oct 04, 2007 | 7.715 | 7.828 | 7.715 | 7.751 | 36,819 | +0.03(+0.40%) |
Oct 03, 2007 | 7.828 | 7.915 | 7.674 | 7.720 | 54,547 | -0.06(-0.79%) |
Oct 02, 2007 | 7.731 | 7.828 | 7.705 | 7.782 | 27,273 | +0.11(+1.40%) |
Oct 01, 2007 | 7.695 | 7.705 | 7.659 | 7.674 | 10,325 | +0.02(+0.20%) |
Sep 28, 2007 | 7.700 | 7.700 | 7.659 | 7.659 | 6,039 | -0.02(-0.27%) |
Sep 27, 2007 | 7.643 | 7.679 | 7.643 | 7.679 | 4,870 | +0.02(+0.27%) |
Sep 26, 2007 | 7.592 | 7.659 | 7.592 | 7.659 | 6,818 | +0.06(+0.81%) |
Sep 25, 2007 | 7.582 | 7.597 | 7.505 | 7.597 | 35,455 | +0.02(+0.20%) |
Sep 24, 2007 | 7.684 | 7.684 | 7.556 | 7.582 | 56,690 | -0.10(-1.34%) |
Sep 21, 2007 | 7.674 | 7.695 | 7.674 | 7.684 | 5,454 | +0.05(+0.67%) |
Sep 20, 2007 | 7.561 | 7.700 | 7.561 | 7.633 | 32,728 | -0.08(-1.06%) |
Sep 19, 2007 | 7.838 | 7.838 | 7.643 | 7.715 | 25,520 | -0.09(-1.12%) |
Sep 18, 2007 | 7.741 | 7.828 | 7.739 | 7.802 | 11,883 | +0.04(+0.53%) |
Sep 17, 2007 | 7.797 | 7.797 | 7.761 | 7.761 | 3,311 | -0.03(-0.38%) |
Sep 14, 2007 | 7.843 | 7.843 | 7.772 | 7.791 | 1,558 | +0.09(+1.12%) |
Sep 13, 2007 | 7.731 | 7.787 | 7.705 | 7.705 | 18,117 | -0.02(-0.27%) |
Sep 12, 2007 | 7.772 | 7.802 | 7.725 | 7.725 | 28,442 | -0.10(-1.31%) |
Sep 11, 2007 | 7.787 | 7.828 | 7.787 | 7.828 | 12,273 | +0.03(+0.33%) |
Sep 10, 2007 | 7.833 | 7.833 | 7.802 | 7.802 | 8,571 | -0.02(-0.20%) |
Sep 07, 2007 | 7.756 | 7.833 | 7.756 | 7.818 | 3,896 | +0.04(+0.46%) |
Sep 06, 2007 | 7.782 | 7.782 | 7.751 | 7.782 | 7,208 | -0.04(-0.52%) |
Sep 05, 2007 | 7.828 | 7.833 | 7.782 | 7.823 | 4,675 | -0.01(-0.07%) |
Sep 04, 2007 | 7.838 | 7.838 | 7.802 | 7.828 | 14,221 | +0.06(+0.79%) |
Aug 31, 2007 | 7.766 | 7.766 | 7.766 | 7.766 | 1,948 | -0.07(-0.85%) |
Aug 30, 2007 | 7.710 | 7.910 | 7.710 | 7.833 | 11,493 | +0.09(+1.13%) |
Aug 29, 2007 | 7.659 | 7.751 | 7.566 | 7.746 | 22,208 | +0.09(+1.14%) |
Aug 28, 2007 | 7.731 | 7.731 | 7.654 | 7.659 | 15,779 | -0.09(-1.19%) |
Aug 27, 2007 | 7.802 | 7.808 | 7.731 | 7.751 | 10,909 | -0.10(-1.24%) |
Aug 24, 2007 | 7.808 | 7.859 | 7.802 | 7.849 | 974 | +0.07(+0.86%) |
Aug 23, 2007 | 7.700 | 7.859 | 7.700 | 7.782 | 14,416 | +0.08(+1.07%) |
Aug 22, 2007 | 7.623 | 7.700 | 7.618 | 7.700 | 4,870 | +0.14(+1.83%) |
Aug 21, 2007 | 7.551 | 7.597 | 7.510 | 7.561 | 4,285 | -0.08(-1.01%) |
Aug 20, 2007 | 7.433 | 7.638 | 7.433 | 7.638 | 12,078 | +0.20(+2.69%) |
Aug 17, 2007 | 7.186 | 7.438 | 7.186 | 7.438 | 33,118 | +0.35(+4.92%) |
Aug 16, 2007 | 7.643 | 7.643 | 7.089 | 7.089 | 115,718 | -0.57(-7.44%) |
Aug 15, 2007 | 7.731 | 7.731 | 7.659 | 7.659 | 54,157 | -0.12(-1.52%) |
Aug 14, 2007 | 7.813 | 7.813 | 7.777 | 7.777 | 13,636 | -0.04(-0.53%) |
Aug 13, 2007 | 7.926 | 7.926 | 7.818 | 7.818 | 18,896 | -0.11(-1.44%) |
Aug 10, 2007 | 7.931 | 7.936 | 7.931 | 7.932 | 17,922 | +0.00(+0.01%) |
Aug 09, 2007 | 7.941 | 7.941 | 7.931 | 7.931 | 6,234 | -0.02(-0.19%) |
Aug 08, 2007 | 8.018 | 8.018 | 7.941 | 7.946 | 10,325 | -0.02(-0.26%) |
Aug 07, 2007 | 8.008 | 8.008 | 7.961 | 7.967 | 5,454 | -0.07(-0.83%) |
Aug 06, 2007 | 7.987 | 8.038 | 7.987 | 8.033 | 7,792 | +0.05(+0.64%) |
Aug 03, 2007 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 7.992 | 7.992 | 7.931 | 7.982 | 9,156 | +0.02(+0.19%) |
Aug 01, 2007 | 8.038 | 8.038 | 7.961 | 7.967 | 18,312 | +0.01(+0.06%) |
Jul 31, 2007 | 7.915 | 8.038 | 7.915 | 7.961 | 46,560 | +0.09(+1.11%) |
Jul 30, 2007 | 7.869 | 7.997 | 7.859 | 7.874 | 22,987 | -0.04(-0.52%) |
Jul 27, 2007 | 8.008 | 8.008 | 7.905 | 7.915 | 8,961 | -0.04(-0.52%) |
Jul 26, 2007 | 7.987 | 8.003 | 7.956 | 7.956 | 11,493 | -0.05(-0.64%) |
Jul 25, 2007 | 7.987 | 8.049 | 7.987 | 8.008 | 8,766 | +0.03(+0.32%) |
Jul 24, 2007 | 8.008 | 8.008 | 7.982 | 7.982 | 2,337 | -0.04(-0.45%) |
Jul 23, 2007 | 8.059 | 8.059 | 8.018 | 8.018 | 974 | -0.02(-0.26%) |
Jul 20, 2007 | 8.018 | 8.064 | 8.018 | 8.038 | 974 | -0.02(-0.25%) |
Jul 19, 2007 | 8.018 | 8.059 | 7.987 | 8.059 | 8,376 | +0.03(+0.32%) |
Jul 18, 2007 | 7.972 | 8.054 | 7.972 | 8.033 | 24,351 | +0.02(+0.26%) |
Jul 17, 2007 | 8.008 | 8.110 | 8.008 | 8.013 | 21,039 | +0.01(+0.06%) |
Jul 16, 2007 | 8.008 | 8.039 | 7.992 | 8.008 | 7,208 | +0.00(+0.00%) |
Jul 13, 2007 | 8.059 | 8.059 | 7.992 | 8.008 | 20,455 | -0.11(-1.39%) |
Jul 12, 2007 | 8.172 | 8.172 | 8.044 | 8.121 | 8,182 | +0.00(+0.00%) |
Jul 11, 2007 | 8.162 | 8.203 | 8.121 | 8.121 | 11,104 | -0.07(-0.82%) |
Jul 10, 2007 | 8.090 | 8.187 | 8.064 | 8.187 | 25,715 | +0.07(+0.89%) |
Jul 09, 2007 | 8.121 | 8.131 | 8.085 | 8.115 | 23,961 | +0.01(+0.18%) |
Jul 06, 2007 | 8.090 | 8.121 | 8.090 | 8.101 | 1,753 | +0.01(+0.08%) |
Jul 05, 2007 | 8.100 | 8.110 | 8.090 | 8.095 | 5,844 | -0.07(-0.82%) |
Jul 03, 2007 | 8.172 | 8.172 | 8.110 | 8.162 | 6,623 | -0.01(-0.13%) |
Jul 02, 2007 | 8.172 | 8.172 | 8.136 | 8.172 | 7,597 | +0.08(+0.95%) |
Jun 29, 2007 | 8.059 | 8.095 | 8.059 | 8.095 | 2,727 | -0.02(-0.19%) |
Jun 28, 2007 | 8.090 | 8.121 | 8.038 | 8.110 | 10,519 | +0.13(+1.67%) |
Jun 27, 2007 | 8.064 | 8.085 | 7.977 | 7.977 | 15,195 | -0.04(-0.51%) |
Jun 26, 2007 | 7.982 | 8.018 | 7.982 | 8.018 | 8,376 | +0.04(+0.51%) |
Jun 25, 2007 | 8.064 | 8.064 | 7.977 | 7.977 | 3,506 | -0.06(-0.77%) |
Jun 22, 2007 | 7.987 | 8.038 | 7.987 | 8.038 | 6,818 | +0.09(+1.10%) |
Jun 21, 2007 | 7.956 | 7.997 | 7.951 | 7.951 | 9,545 | -0.06(-0.71%) |
Jun 20, 2007 | 7.956 | 8.049 | 7.926 | 8.008 | 38,183 | +0.08(+1.04%) |
Jun 19, 2007 | 7.905 | 7.941 | 7.905 | 7.926 | 14,805 | +0.02(+0.26%) |
Jun 18, 2007 | 7.879 | 7.915 | 7.879 | 7.905 | 26,299 | +0.03(+0.33%) |
Jun 15, 2007 | 7.884 | 7.910 | 7.879 | 7.879 | 17,533 | +0.02(+0.20%) |
Jun 14, 2007 | 7.849 | 7.864 | 7.843 | 7.864 | 13,052 | +0.06(+0.72%) |
Jun 13, 2007 | 7.725 | 7.874 | 7.710 | 7.808 | 46,949 | +0.03(+0.40%) |
Jun 12, 2007 | 7.756 | 7.802 | 7.751 | 7.777 | 74,418 | +0.02(+0.20%) |
Jun 11, 2007 | 7.797 | 7.802 | 7.756 | 7.761 | 54,742 | -0.03(-0.45%) |
Jun 08, 2007 | 7.828 | 7.828 | 7.756 | 7.796 | 23,182 | -0.06(-0.73%) |
Jun 07, 2007 | 8.008 | 8.008 | 7.823 | 7.854 | 104,030 | -0.20(-2.42%) |
Jun 06, 2007 | 8.131 | 8.136 | 8.023 | 8.049 | 31,949 | -0.11(-1.32%) |
Jun 05, 2007 | 8.228 | 8.234 | 8.121 | 8.157 | 30,780 | -0.07(-0.81%) |
Jun 04, 2007 | 8.264 | 8.275 | 8.213 | 8.223 | 55,326 | -0.04(-0.50%) |
Jun 01, 2007 | 8.331 | 8.331 | 8.254 | 8.264 | 26,299 | -0.07(-0.80%) |
May 31, 2007 | 8.367 | 8.367 | 8.218 | 8.331 | 42,664 | -0.02(-0.19%) |
May 30, 2007 | 8.516 | 8.536 | 8.341 | 8.347 | 76,561 | -0.17(-1.99%) |
May 29, 2007 | 8.598 | 8.598 | 8.500 | 8.516 | 33,118 | -0.07(-0.78%) |
May 25, 2007 | 8.567 | 8.583 | 8.567 | 8.583 | 11,299 | +0.04(+0.42%) |
May 24, 2007 | 8.613 | 8.619 | 8.547 | 8.547 | 43,248 | -0.07(-0.77%) |
May 23, 2007 | 8.613 | 8.654 | 8.613 | 8.613 | 34,287 | +0.00(+0.00%) |
May 22, 2007 | 8.603 | 8.613 | 8.598 | 8.613 | 12,857 | +0.01(+0.06%) |
May 21, 2007 | 8.603 | 8.608 | 8.598 | 8.608 | 4,285 | +0.00(+0.00%) |
May 18, 2007 | 8.629 | 8.629 | 8.603 | 8.608 | 7,013 | -0.05(-0.53%) |
May 17, 2007 | 8.649 | 8.665 | 8.608 | 8.654 | 23,767 | +0.01(+0.06%) |
May 16, 2007 | 8.649 | 8.649 | 8.572 | 8.649 | 29,806 | +0.00(+0.00%) |
May 15, 2007 | 8.644 | 8.649 | 8.639 | 8.649 | 2,922 | +0.05(+0.54%) |
May 14, 2007 | 8.598 | 8.603 | 8.536 | 8.603 | 9,935 | +0.01(+0.06%) |
May 11, 2007 | 8.634 | 8.634 | 8.598 | 8.598 | 6,428 | -0.04(-0.42%) |
May 10, 2007 | 8.603 | 8.634 | 8.588 | 8.634 | 7,208 | +0.03(+0.36%) |
May 09, 2007 | 8.603 | 8.603 | 8.577 | 8.603 | 9,156 | -0.02(-0.24%) |
May 08, 2007 | 8.665 | 8.680 | 8.624 | 8.624 | 6,623 | +0.00(+0.00%) |
May 07, 2007 | 8.598 | 8.624 | 8.598 | 8.624 | 23,767 | +0.03(+0.36%) |
May 04, 2007 | 8.572 | 8.593 | 8.572 | 8.593 | 2,727 | +0.01(+0.06%) |
May 03, 2007 | 8.572 | 8.588 | 8.567 | 8.588 | 9,740 | -0.01(-0.06%) |
May 02, 2007 | 8.557 | 8.619 | 8.557 | 8.593 | 17,338 | +0.07(+0.84%) |