Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.170 | 5.240 | 5.090 | 5.180 | 46,797 | +0.05(+0.98%) |
Apr 29, 2008 | 4.970 | 5.180 | 4.970 | 5.130 | 42,243 | +0.12(+2.39%) |
Apr 28, 2008 | 4.900 | 5.090 | 4.900 | 5.010 | 39,516 | +0.08(+1.62%) |
Apr 25, 2008 | 5.030 | 5.080 | 4.890 | 4.930 | 51,721 | -0.12(-2.38%) |
Apr 24, 2008 | 5.160 | 5.160 | 4.962 | 5.050 | 63,057 | -0.04(-0.78%) |
Apr 23, 2008 | 5.370 | 5.390 | 5.020 | 5.090 | 80,073 | -0.30(-5.57%) |
Apr 22, 2008 | 5.380 | 5.420 | 5.360 | 5.390 | 15,915 | +0.02(+0.37%) |
Apr 21, 2008 | 5.460 | 5.460 | 5.300 | 5.370 | 32,805 | -0.02(-0.37%) |
Apr 18, 2008 | 5.330 | 5.460 | 5.310 | 5.390 | 25,466 | +0.08(+1.51%) |
Apr 17, 2008 | 5.230 | 5.430 | 5.230 | 5.310 | 30,982 | +0.03(+0.57%) |
Apr 16, 2008 | 5.340 | 5.490 | 5.260 | 5.280 | 45,592 | +0.01(+0.19%) |
Apr 15, 2008 | 5.430 | 5.430 | 5.250 | 5.270 | 45,905 | -0.22(-4.01%) |
Apr 14, 2008 | 5.590 | 5.750 | 5.410 | 5.490 | 43,078 | -0.17(-3.00%) |
Apr 11, 2008 | 5.904 | 5.910 | 5.640 | 5.660 | 29,071 | -0.25(-4.23%) |
Apr 10, 2008 | 6.030 | 6.060 | 5.810 | 5.910 | 33,755 | -0.18(-2.96%) |
Apr 09, 2008 | 5.750 | 6.090 | 5.750 | 6.090 | 53,642 | +0.25(+4.28%) |
Apr 08, 2008 | 6.000 | 6.000 | 5.390 | 5.840 | 15,042 | -0.10(-1.68%) |
Apr 07, 2008 | 6.030 | 6.140 | 5.860 | 5.940 | 29,395 | +0.01(+0.17%) |
Apr 04, 2008 | 5.940 | 6.160 | 5.820 | 5.930 | 60,222 | +0.12(+2.07%) |
Apr 03, 2008 | 5.960 | 5.960 | 5.690 | 5.810 | 68,477 | -0.14(-2.35%) |
Apr 02, 2008 | 5.700 | 5.960 | 5.550 | 5.950 | 43,670 | +0.28(+4.94%) |
Apr 01, 2008 | 5.700 | 5.800 | 5.610 | 5.670 | 36,670 | -0.03(-0.53%) |
Mar 31, 2008 | 5.840 | 5.840 | 5.220 | 5.700 | 93,446 | -0.03(-0.52%) |
Mar 28, 2008 | 5.660 | 5.870 | 5.500 | 5.730 | 38,886 | +0.18(+3.24%) |
Mar 27, 2008 | 5.950 | 5.950 | 5.520 | 5.550 | 54,639 | -0.37(-6.25%) |
Mar 26, 2008 | 5.750 | 6.100 | 5.680 | 5.920 | 104,942 | +0.24(+4.23%) |
Mar 25, 2008 | 5.620 | 5.740 | 5.280 | 5.680 | 116,898 | +0.48(+9.23%) |
Mar 24, 2008 | 4.720 | 5.200 | 4.720 | 5.200 | 89,830 | +0.48(+10.17%) |
Mar 21, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.00(+0.00%) |
Mar 20, 2008 | 4.520 | 4.900 | 4.400 | 4.720 | 47,005 | +0.12(+2.61%) |
Mar 19, 2008 | 4.870 | 5.060 | 4.450 | 4.600 | 85,202 | -0.25(-5.15%) |
Mar 18, 2008 | 5.270 | 5.290 | 4.830 | 4.850 | 70,739 | -0.26(-5.09%) |
Mar 17, 2008 | 5.300 | 5.510 | 5.050 | 5.110 | 74,099 | -0.44(-7.93%) |
Mar 14, 2008 | 5.770 | 5.900 | 5.520 | 5.550 | 36,042 | -0.20(-3.48%) |
Mar 13, 2008 | 5.720 | 5.750 | 5.510 | 5.750 | 29,556 | -0.02(-0.35%) |
Mar 12, 2008 | 5.700 | 5.850 | 5.690 | 5.770 | 42,339 | +0.15(+2.67%) |
Mar 11, 2008 | 5.790 | 5.800 | 5.540 | 5.620 | 84,548 | +0.02(+0.36%) |
Mar 10, 2008 | 5.760 | 5.930 | 5.520 | 5.600 | 40,586 | -0.10(-1.75%) |
Mar 07, 2008 | 5.960 | 5.960 | 5.690 | 5.700 | 26,249 | -0.27(-4.52%) |
Mar 06, 2008 | 6.000 | 6.040 | 5.960 | 5.970 | 27,782 | -0.10(-1.65%) |
Mar 05, 2008 | 6.060 | 6.170 | 5.960 | 6.070 | 20,708 | +0.12(+2.02%) |
Mar 04, 2008 | 6.250 | 6.300 | 5.890 | 5.950 | 30,963 | -0.25(-4.03%) |
Mar 03, 2008 | 6.000 | 6.200 | 5.950 | 6.200 | 52,111 | +0.18(+2.99%) |
Feb 29, 2008 | 6.120 | 6.120 | 5.900 | 6.020 | 58,322 | +0.05(+0.84%) |
Feb 28, 2008 | 5.900 | 6.100 | 5.800 | 5.970 | 23,575 | -0.01(-0.17%) |
Feb 27, 2008 | 6.060 | 6.100 | 5.850 | 5.980 | 48,533 | -0.04(-0.66%) |
Feb 26, 2008 | 6.080 | 6.120 | 5.910 | 6.020 | 34,664 | +0.02(+0.33%) |
Feb 25, 2008 | 5.960 | 6.000 | 5.520 | 6.000 | 44,739 | +0.21(+3.63%) |
Feb 22, 2008 | 5.740 | 5.810 | 5.570 | 5.790 | 47,103 | +0.10(+1.76%) |
Feb 21, 2008 | 6.000 | 6.120 | 5.650 | 5.690 | 183,853 | -0.28(-4.69%) |
Feb 20, 2008 | 6.000 | 6.020 | 5.940 | 5.970 | 19,520 | -0.04(-0.67%) |
Feb 19, 2008 | 6.150 | 6.350 | 6.000 | 6.010 | 42,360 | -0.08(-1.31%) |
Feb 18, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | +0.00(+0.00%) |
Feb 15, 2008 | 6.120 | 6.190 | 6.080 | 6.090 | 48,936 | -0.07(-1.14%) |
Feb 14, 2008 | 6.260 | 6.260 | 6.160 | 6.160 | 19,138 | -0.12(-1.91%) |
Feb 13, 2008 | 6.180 | 6.370 | 6.120 | 6.280 | 28,881 | +0.14(+2.28%) |
Feb 12, 2008 | 6.170 | 6.380 | 6.140 | 6.140 | 27,535 | -0.01(-0.16%) |
Feb 11, 2008 | 6.350 | 6.480 | 6.150 | 6.150 | 31,282 | -0.11(-1.76%) |
Feb 08, 2008 | 6.360 | 6.660 | 6.250 | 6.260 | 25,686 | -0.08(-1.26%) |
Feb 07, 2008 | 6.250 | 6.490 | 6.250 | 6.340 | 25,141 | +0.04(+0.63%) |
Feb 06, 2008 | 6.720 | 6.720 | 6.290 | 6.300 | 37,403 | -0.34(-5.12%) |
Feb 05, 2008 | 6.970 | 6.970 | 6.500 | 6.640 | 38,664 | -0.26(-3.77%) |
Feb 04, 2008 | 6.850 | 6.990 | 6.810 | 6.900 | 42,709 | +0.14(+2.07%) |
Feb 01, 2008 | 6.840 | 6.910 | 6.700 | 6.760 | 43,738 | +0.08(+1.20%) |
Jan 31, 2008 | 6.600 | 6.810 | 6.410 | 6.680 | 59,376 | +0.08(+1.21%) |
Jan 30, 2008 | 6.920 | 6.920 | 6.600 | 6.600 | 47,431 | -0.22(-3.23%) |
Jan 29, 2008 | 6.630 | 6.950 | 6.530 | 6.820 | 68,120 | +0.32(+4.92%) |
Jan 28, 2008 | 6.370 | 6.640 | 6.180 | 6.500 | 33,277 | +0.07(+1.09%) |
Jan 25, 2008 | 6.500 | 6.660 | 6.350 | 6.430 | 49,922 | +0.03(+0.47%) |
Jan 24, 2008 | 6.180 | 6.420 | 6.100 | 6.400 | 38,431 | +0.31(+5.09%) |
Jan 23, 2008 | 5.840 | 6.190 | 5.800 | 6.090 | 66,074 | +0.09(+1.50%) |
Jan 22, 2008 | 5.820 | 6.285 | 5.250 | 6.000 | 105,605 | -0.16(-2.60%) |
Jan 21, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | +0.00(+0.00%) |
Jan 18, 2008 | 6.300 | 6.860 | 6.158 | 6.160 | 75,939 | -0.13(-2.07%) |
Jan 17, 2008 | 7.000 | 7.160 | 6.200 | 6.290 | 100,247 | -0.56(-8.18%) |
Jan 16, 2008 | 6.980 | 7.060 | 6.600 | 6.850 | 46,741 | -0.21(-2.97%) |
Jan 15, 2008 | 6.921 | 7.200 | 6.910 | 7.060 | 35,937 | +0.05(+0.71%) |
Jan 14, 2008 | 7.250 | 7.250 | 6.810 | 7.010 | 43,018 | -0.05(-0.71%) |
Jan 11, 2008 | 7.010 | 7.420 | 7.006 | 7.060 | 43,221 | -0.02(-0.28%) |
Jan 10, 2008 | 6.800 | 7.200 | 6.590 | 7.080 | 44,749 | +0.03(+0.43%) |
Jan 09, 2008 | 6.930 | 7.450 | 6.860 | 7.050 | 103,355 | +0.05(+0.71%) |
Jan 08, 2008 | 7.150 | 7.150 | 6.810 | 7.000 | 122,576 | +0.17(+2.49%) |
Jan 07, 2008 | 6.980 | 7.080 | 6.720 | 6.830 | 60,271 | -0.09(-1.30%) |
Jan 04, 2008 | 7.350 | 7.370 | 6.870 | 6.920 | 112,342 | -0.36(-4.95%) |
Jan 03, 2008 | 7.400 | 7.630 | 7.200 | 7.280 | 54,771 | -0.18(-2.41%) |
Jan 02, 2008 | 7.710 | 7.980 | 7.410 | 7.460 | 88,187 | -0.29(-3.74%) |
Jan 01, 2008 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.00(+0.00%) |
Dec 31, 2007 | 7.620 | 8.100 | 7.620 | 7.750 | 124,667 | +0.07(+0.91%) |
Dec 28, 2007 | 7.920 | 8.054 | 7.560 | 7.680 | 97,202 | -0.22(-2.78%) |
Dec 27, 2007 | 8.340 | 8.400 | 7.900 | 7.900 | 125,247 | -0.38(-4.59%) |
Dec 26, 2007 | 7.980 | 8.490 | 7.980 | 8.280 | 134,510 | +0.39(+4.94%) |
Dec 24, 2007 | 7.850 | 7.950 | 7.550 | 7.890 | 53,009 | +0.05(+0.64%) |
Dec 21, 2007 | 7.730 | 7.850 | 7.500 | 7.840 | 75,639 | +0.19(+2.48%) |
Dec 20, 2007 | 7.480 | 7.800 | 7.270 | 7.650 | 46,940 | +0.15(+2.00%) |
Dec 19, 2007 | 7.710 | 7.760 | 7.360 | 7.500 | 57,052 | -0.25(-3.23%) |
Dec 18, 2007 | 7.490 | 7.770 | 7.460 | 7.750 | 63,680 | +0.29(+3.89%) |
Dec 17, 2007 | 8.000 | 8.010 | 7.440 | 7.460 | 80,991 | -0.48(-6.05%) |
Dec 14, 2007 | 8.000 | 8.230 | 7.840 | 7.940 | 129,425 | -0.10(-1.24%) |
Dec 13, 2007 | 7.700 | 8.150 | 7.700 | 8.040 | 166,177 | +0.32(+4.15%) |
Dec 12, 2007 | 8.150 | 8.150 | 7.700 | 7.720 | 173,716 | +0.02(+0.26%) |
Dec 11, 2007 | 8.350 | 8.500 | 7.600 | 7.700 | 367,930 | -0.71(-8.44%) |
Dec 10, 2007 | 7.580 | 8.410 | 7.420 | 8.410 | 861,612 | +1.38(+19.63%) |
Dec 07, 2007 | 7.300 | 7.780 | 6.930 | 7.030 | 255,032 | -0.22(-3.03%) |
Dec 06, 2007 | 7.210 | 7.690 | 7.100 | 7.250 | 266,951 | +0.26(+3.72%) |
Dec 05, 2007 | 6.670 | 7.200 | 6.620 | 6.990 | 117,120 | +0.41(+6.23%) |
Dec 04, 2007 | 6.500 | 6.690 | 6.400 | 6.580 | 76,431 | +0.03(+0.46%) |
Dec 03, 2007 | 6.980 | 6.980 | 6.550 | 6.550 | 99,368 | -0.46(-6.56%) |
Nov 30, 2007 | 7.100 | 7.260 | 6.920 | 7.010 | 60,220 | +0.00(+0.00%) |
Nov 29, 2007 | 7.130 | 7.130 | 6.900 | 7.010 | 39,758 | -0.12(-1.68%) |
Nov 28, 2007 | 6.600 | 7.150 | 6.600 | 7.130 | 65,473 | +0.54(+8.19%) |
Nov 27, 2007 | 6.540 | 6.600 | 6.510 | 6.590 | 68,923 | +0.07(+1.07%) |
Nov 26, 2007 | 6.790 | 6.810 | 6.410 | 6.520 | 69,489 | -0.08(-1.21%) |
Nov 23, 2007 | 6.400 | 6.880 | 6.400 | 6.600 | 27,442 | +0.20(+3.12%) |
Nov 21, 2007 | 6.540 | 6.560 | 6.220 | 6.400 | 62,459 | -0.13(-1.99%) |
Nov 20, 2007 | 6.990 | 6.990 | 6.530 | 6.530 | 102,537 | -0.29(-4.25%) |
Nov 19, 2007 | 7.040 | 7.170 | 6.810 | 6.820 | 80,425 | -0.29(-4.08%) |
Nov 16, 2007 | 7.350 | 7.350 | 7.090 | 7.110 | 55,189 | -0.09(-1.25%) |
Nov 15, 2007 | 7.430 | 7.450 | 7.150 | 7.200 | 57,103 | -0.27(-3.61%) |
Nov 14, 2007 | 7.520 | 7.940 | 7.410 | 7.470 | 131,703 | -0.03(-0.40%) |
Nov 13, 2007 | 7.570 | 7.631 | 7.020 | 7.500 | 145,487 | -0.03(-0.40%) |
Nov 12, 2007 | 7.560 | 7.750 | 7.410 | 7.530 | 130,400 | -0.07(-0.92%) |
Nov 09, 2007 | 7.340 | 8.110 | 7.340 | 7.600 | 276,660 | +0.31(+4.25%) |
Nov 08, 2007 | 7.160 | 7.670 | 7.120 | 7.290 | 107,910 | -0.29(-3.83%) |
Nov 07, 2007 | 7.430 | 7.770 | 7.430 | 7.580 | 111,029 | +0.15(+2.02%) |
Nov 06, 2007 | 7.360 | 7.680 | 7.360 | 7.430 | 244,161 | +0.06(+0.81%) |
Nov 05, 2007 | 7.990 | 7.990 | 7.350 | 7.370 | 183,506 | -0.68(-8.45%) |
Nov 02, 2007 | 8.130 | 8.230 | 8.020 | 8.050 | 73,764 | -0.08(-0.98%) |
Nov 01, 2007 | 8.400 | 8.460 | 8.000 | 8.130 | 133,531 | -0.24(-2.87%) |
Oct 31, 2007 | 8.630 | 8.770 | 8.180 | 8.370 | 163,303 | -0.12(-1.41%) |
Oct 30, 2007 | 8.320 | 8.650 | 8.250 | 8.490 | 116,857 | +0.24(+2.91%) |
Oct 29, 2007 | 8.170 | 8.510 | 8.170 | 8.250 | 172,521 | +0.14(+1.73%) |
Oct 26, 2007 | 8.090 | 8.280 | 8.010 | 8.110 | 104,303 | +0.08(+1.00%) |
Oct 25, 2007 | 8.260 | 8.280 | 8.020 | 8.030 | 102,496 | -0.22(-2.67%) |
Oct 24, 2007 | 8.130 | 8.280 | 8.000 | 8.250 | 80,514 | +0.05(+0.61%) |
Oct 23, 2007 | 8.250 | 8.440 | 8.040 | 8.200 | 108,250 | -0.04(-0.49%) |
Oct 22, 2007 | 8.070 | 8.400 | 8.000 | 8.240 | 120,200 | +0.08(+0.98%) |
Oct 19, 2007 | 8.620 | 8.822 | 8.100 | 8.160 | 172,983 | -0.51(-5.88%) |
Oct 18, 2007 | 8.710 | 8.850 | 8.380 | 8.670 | 143,062 | +0.06(+0.70%) |
Oct 17, 2007 | 8.630 | 8.770 | 8.400 | 8.610 | 147,412 | +0.02(+0.23%) |
Oct 16, 2007 | 8.600 | 8.700 | 8.390 | 8.590 | 134,840 | -0.07(-0.81%) |
Oct 15, 2007 | 8.790 | 8.990 | 8.560 | 8.660 | 242,083 | -0.19(-2.15%) |
Oct 12, 2007 | 8.620 | 8.880 | 8.510 | 8.850 | 193,718 | +0.21(+2.43%) |
Oct 11, 2007 | 9.220 | 9.870 | 8.250 | 8.640 | 923,383 | -0.42(-4.64%) |
Oct 10, 2007 | 9.020 | 9.190 | 8.820 | 9.060 | 264,474 | +0.15(+1.68%) |
Oct 09, 2007 | 9.190 | 9.380 | 8.710 | 8.910 | 322,190 | -0.29(-3.15%) |
Oct 08, 2007 | 9.050 | 9.400 | 8.800 | 9.200 | 412,557 | +0.40(+4.55%) |
Oct 05, 2007 | 8.900 | 9.050 | 8.600 | 8.800 | 376,358 | +0.24(+2.80%) |
Oct 04, 2007 | 9.490 | 9.490 | 8.530 | 8.560 | 775,146 | -0.83(-8.84%) |
Oct 03, 2007 | 9.490 | 10.47 | 9.020 | 9.390 | 2,946,281 | +0.45(+5.03%) |
Oct 02, 2007 | 8.840 | 9.100 | 8.510 | 8.940 | 535,463 | +0.40(+4.68%) |
Oct 01, 2007 | 8.300 | 9.000 | 8.300 | 8.540 | 292,445 | +0.25(+3.02%) |
Sep 28, 2007 | 8.860 | 9.200 | 8.050 | 8.290 | 503,040 | -0.47(-5.37%) |
Sep 27, 2007 | 8.360 | 9.880 | 8.350 | 8.760 | 1,671,476 | +0.46(+5.54%) |
Sep 26, 2007 | 8.830 | 8.830 | 8.250 | 8.300 | 428,246 | -0.19(-2.24%) |
Sep 25, 2007 | 8.180 | 8.580 | 8.031 | 8.490 | 559,236 | +0.34(+4.17%) |
Sep 24, 2007 | 7.790 | 8.200 | 7.790 | 8.150 | 290,578 | +0.41(+5.30%) |
Sep 21, 2007 | 7.890 | 8.080 | 7.570 | 7.740 | 224,935 | +0.13(+1.71%) |
Sep 20, 2007 | 7.110 | 8.000 | 7.030 | 7.610 | 512,669 | +0.48(+6.73%) |
Sep 19, 2007 | 7.060 | 7.260 | 7.000 | 7.130 | 87,739 | +0.07(+0.99%) |
Sep 18, 2007 | 6.960 | 7.080 | 6.950 | 7.060 | 33,046 | +0.08(+1.15%) |
Sep 17, 2007 | 7.030 | 7.140 | 6.960 | 6.980 | 29,084 | +0.00(+0.00%) |
Sep 14, 2007 | 6.950 | 7.160 | 6.950 | 6.980 | 26,570 | -0.02(-0.29%) |
Sep 13, 2007 | 6.680 | 7.050 | 6.670 | 7.000 | 75,285 | +0.31(+4.63%) |
Sep 12, 2007 | 6.560 | 6.700 | 6.520 | 6.690 | 20,750 | +0.09(+1.36%) |
Sep 11, 2007 | 6.632 | 6.700 | 6.510 | 6.600 | 22,279 | -0.01(-0.15%) |
Sep 10, 2007 | 6.700 | 6.710 | 6.500 | 6.610 | 35,845 | -0.11(-1.64%) |
Sep 07, 2007 | 6.760 | 6.800 | 6.650 | 6.720 | 42,222 | -0.11(-1.61%) |
Sep 06, 2007 | 6.890 | 6.890 | 6.790 | 6.830 | 23,483 | -0.15(-2.15%) |
Sep 05, 2007 | 6.960 | 7.040 | 6.820 | 6.980 | 22,877 | -0.03(-0.43%) |
Sep 04, 2007 | 6.880 | 7.080 | 6.806 | 7.010 | 31,496 | +0.13(+1.94%) |
Aug 31, 2007 | 6.850 | 6.990 | 6.840 | 6.877 | 37,277 | +0.08(+1.13%) |
Aug 30, 2007 | 6.810 | 6.890 | 6.650 | 6.800 | 42,000 | +0.01(+0.15%) |
Aug 29, 2007 | 6.950 | 7.100 | 6.790 | 6.790 | 64,997 | -0.12(-1.74%) |
Aug 28, 2007 | 7.250 | 7.250 | 6.900 | 6.910 | 69,136 | -0.37(-5.08%) |
Aug 27, 2007 | 6.930 | 7.440 | 6.790 | 7.280 | 203,055 | +0.37(+5.35%) |
Aug 24, 2007 | 6.920 | 7.100 | 6.890 | 6.910 | 47,034 | +0.04(+0.58%) |
Aug 23, 2007 | 6.880 | 7.088 | 6.850 | 6.870 | 74,978 | +0.07(+1.03%) |
Aug 22, 2007 | 6.600 | 6.950 | 6.600 | 6.800 | 54,842 | +0.20(+3.03%) |
Aug 21, 2007 | 6.700 | 6.700 | 6.510 | 6.600 | 26,778 | -0.04(-0.60%) |
Aug 20, 2007 | 6.800 | 6.830 | 6.500 | 6.640 | 30,478 | +0.04(+0.61%) |
Aug 17, 2007 | 7.000 | 7.013 | 6.550 | 6.600 | 49,972 | +0.08(+1.23%) |
Aug 16, 2007 | 6.640 | 6.800 | 6.110 | 6.520 | 144,182 | -0.18(-2.69%) |
Aug 15, 2007 | 6.980 | 6.980 | 6.650 | 6.700 | 122,390 | -0.32(-4.56%) |
Aug 14, 2007 | 7.600 | 7.610 | 6.990 | 7.020 | 135,397 | -0.51(-6.77%) |
Aug 13, 2007 | 7.850 | 8.450 | 5.720 | 7.530 | 790,011 | +0.58(+8.35%) |
Aug 10, 2007 | 6.910 | 6.960 | 6.650 | 6.950 | 50,133 | +0.04(+0.58%) |
Aug 09, 2007 | 6.500 | 6.940 | 6.500 | 6.910 | 154,632 | +0.38(+5.82%) |
Aug 08, 2007 | 6.350 | 6.580 | 6.350 | 6.530 | 43,294 | +0.30(+4.82%) |
Aug 07, 2007 | 6.160 | 6.350 | 6.110 | 6.230 | 27,756 | +0.04(+0.65%) |
Aug 06, 2007 | 6.380 | 6.480 | 6.000 | 6.190 | 79,388 | -0.20(-3.19%) |
Aug 03, 2007 | 6.400 | 6.740 | 6.360 | 6.394 | 77,228 | -0.27(-3.99%) |
Aug 02, 2007 | 6.820 | 6.820 | 6.610 | 6.660 | 38,600 | -0.05(-0.75%) |
Aug 01, 2007 | 6.940 | 6.940 | 6.640 | 6.710 | 43,087 | -0.26(-3.73%) |
Jul 31, 2007 | 6.850 | 7.070 | 6.830 | 6.970 | 26,671 | +0.09(+1.31%) |
Jul 30, 2007 | 6.950 | 6.990 | 6.800 | 6.880 | 22,846 | +0.07(+1.03%) |
Jul 27, 2007 | 6.780 | 6.980 | 6.620 | 6.810 | 48,994 | +0.00(+0.00%) |
Jul 26, 2007 | 6.990 | 7.010 | 6.580 | 6.810 | 85,159 | -0.27(-3.81%) |
Jul 25, 2007 | 7.000 | 7.080 | 6.920 | 7.080 | 69,264 | +0.15(+2.16%) |
Jul 24, 2007 | 7.180 | 7.210 | 6.930 | 6.930 | 72,139 | -0.31(-4.28%) |
Jul 23, 2007 | 7.430 | 7.430 | 7.200 | 7.240 | 39,043 | -0.10(-1.36%) |
Jul 20, 2007 | 7.500 | 7.500 | 7.260 | 7.340 | 43,269 | -0.08(-1.08%) |
Jul 19, 2007 | 7.330 | 7.480 | 7.300 | 7.420 | 46,061 | +0.07(+0.95%) |
Jul 18, 2007 | 7.340 | 7.370 | 7.270 | 7.350 | 46,879 | -0.03(-0.41%) |
Jul 17, 2007 | 7.370 | 7.410 | 7.300 | 7.380 | 45,235 | +0.01(+0.14%) |
Jul 16, 2007 | 7.410 | 7.510 | 7.330 | 7.370 | 37,479 | -0.04(-0.54%) |
Jul 13, 2007 | 7.410 | 7.620 | 7.350 | 7.410 | 52,640 | -0.04(-0.54%) |
Jul 12, 2007 | 7.450 | 7.550 | 7.300 | 7.450 | 67,166 | +0.06(+0.81%) |
Jul 11, 2007 | 7.480 | 7.510 | 7.300 | 7.390 | 60,018 | -0.11(-1.47%) |
Jul 10, 2007 | 7.600 | 7.700 | 7.451 | 7.500 | 97,050 | -0.08(-1.06%) |
Jul 09, 2007 | 7.990 | 8.180 | 7.440 | 7.580 | 371,462 | -0.23(-2.94%) |
Jul 06, 2007 | 7.550 | 7.990 | 7.520 | 7.810 | 267,849 | +0.29(+3.86%) |
Jul 05, 2007 | 7.280 | 7.770 | 7.220 | 7.520 | 312,006 | +0.26(+3.58%) |
Jul 03, 2007 | 7.290 | 7.350 | 7.220 | 7.260 | 23,748 | -0.02(-0.27%) |
Jul 02, 2007 | 7.200 | 7.290 | 7.180 | 7.280 | 43,796 | +0.11(+1.57%) |
Jun 29, 2007 | 7.300 | 7.300 | 7.120 | 7.168 | 17,744 | +0.02(+0.24%) |
Jun 28, 2007 | 7.120 | 7.150 | 7.080 | 7.150 | 36,018 | +0.06(+0.84%) |
Jun 27, 2007 | 7.080 | 7.190 | 7.010 | 7.090 | 51,023 | -0.04(-0.56%) |
Jun 26, 2007 | 7.110 | 7.154 | 7.070 | 7.130 | 20,194 | +0.02(+0.28%) |
Jun 25, 2007 | 7.210 | 7.370 | 7.080 | 7.110 | 56,018 | -0.09(-1.25%) |
Jun 22, 2007 | 7.250 | 7.300 | 7.200 | 7.200 | 33,159 | -0.04(-0.55%) |
Jun 21, 2007 | 7.290 | 7.390 | 7.170 | 7.240 | 80,314 | +0.05(+0.70%) |
Jun 20, 2007 | 7.630 | 7.650 | 7.140 | 7.190 | 172,700 | -0.37(-4.89%) |
Jun 19, 2007 | 7.130 | 7.860 | 7.130 | 7.560 | 268,200 | +0.41(+5.73%) |
Jun 18, 2007 | 7.200 | 7.210 | 7.070 | 7.150 | 35,300 | +0.12(+1.71%) |
Jun 15, 2007 | 7.100 | 7.190 | 7.030 | 7.030 | 44,200 | -0.01(-0.14%) |
Jun 14, 2007 | 7.090 | 7.100 | 7.023 | 7.040 | 22,100 | +0.03(+0.43%) |
Jun 13, 2007 | 7.100 | 7.100 | 6.980 | 7.010 | 23,700 | +0.01(+0.14%) |
Jun 12, 2007 | 7.000 | 7.212 | 7.000 | 7.000 | 38,900 | -0.06(-0.85%) |
Jun 11, 2007 | 7.070 | 7.130 | 7.020 | 7.060 | 26,452 | -0.04(-0.56%) |
Jun 08, 2007 | 6.980 | 7.180 | 6.980 | 7.100 | 52,957 | +0.10(+1.43%) |
Jun 07, 2007 | 7.290 | 7.340 | 7.000 | 7.000 | 61,100 | -0.25(-3.45%) |
Jun 06, 2007 | 7.310 | 7.370 | 7.190 | 7.250 | 68,136 | -0.17(-2.29%) |
Jun 05, 2007 | 7.280 | 7.469 | 7.260 | 7.420 | 58,665 | +0.12(+1.64%) |
Jun 04, 2007 | 7.140 | 7.363 | 7.140 | 7.300 | 124,902 | +0.19(+2.67%) |
Jun 01, 2007 | 7.090 | 7.190 | 7.000 | 7.110 | 128,026 | +0.11(+1.57%) |
May 31, 2007 | 7.010 | 7.120 | 6.920 | 7.000 | 92,526 | +0.00(+0.00%) |
May 30, 2007 | 7.150 | 7.151 | 6.850 | 7.000 | 181,057 | -0.19(-2.64%) |
May 29, 2007 | 7.190 | 7.260 | 7.180 | 7.190 | 50,935 | +0.00(+0.00%) |
May 25, 2007 | 7.200 | 7.350 | 7.160 | 7.190 | 66,338 | +0.03(+0.42%) |
May 24, 2007 | 7.430 | 7.430 | 7.070 | 7.160 | 124,993 | -0.30(-4.02%) |
May 23, 2007 | 7.810 | 7.890 | 7.460 | 7.460 | 134,374 | -0.37(-4.73%) |
May 22, 2007 | 7.860 | 7.990 | 7.800 | 7.830 | 89,569 | -0.07(-0.89%) |
May 21, 2007 | 8.000 | 8.060 | 7.850 | 7.900 | 102,593 | +0.02(+0.25%) |
May 18, 2007 | 8.340 | 8.355 | 7.810 | 7.880 | 253,535 | -0.32(-3.90%) |
May 17, 2007 | 7.860 | 8.930 | 7.680 | 8.200 | 928,298 | +0.34(+4.33%) |
May 16, 2007 | 7.990 | 8.080 | 7.700 | 7.860 | 145,339 | +0.16(+2.08%) |
May 15, 2007 | 7.590 | 7.740 | 7.450 | 7.700 | 333,333 | +0.27(+3.63%) |
May 14, 2007 | 7.250 | 8.080 | 7.150 | 7.430 | 628,928 | +0.20(+2.77%) |
May 11, 2007 | 7.250 | 7.450 | 7.120 | 7.230 | 128,194 | +0.02(+0.25%) |
May 10, 2007 | 7.270 | 7.270 | 7.000 | 7.212 | 90,257 | -0.01(-0.11%) |
May 09, 2007 | 7.290 | 7.320 | 7.000 | 7.220 | 52,966 | -0.13(-1.77%) |
May 08, 2007 | 7.440 | 7.510 | 7.250 | 7.350 | 54,612 | -0.15(-2.00%) |
May 07, 2007 | 7.570 | 7.600 | 7.500 | 7.500 | 72,672 | -0.06(-0.74%) |
May 04, 2007 | 7.442 | 7.590 | 7.400 | 7.556 | 68,721 | +0.13(+1.70%) |
May 03, 2007 | 7.210 | 7.460 | 7.210 | 7.430 | 32,923 | +0.22(+3.05%) |
May 02, 2007 | 7.320 | 7.480 | 7.050 | 7.210 | 118,249 | -0.02(-0.28%) |