Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.712 | 6.774 | 6.642 | 6.708 | 254,958 | -0.01(-0.14%) |
Apr 29, 2008 | 6.755 | 6.844 | 6.703 | 6.717 | 220,504 | -0.04(-0.63%) |
Apr 28, 2008 | 6.703 | 6.774 | 6.581 | 6.759 | 319,180 | +0.06(+0.84%) |
Apr 25, 2008 | 6.811 | 6.811 | 6.595 | 6.703 | 221,873 | -0.07(-0.97%) |
Apr 24, 2008 | 6.585 | 6.778 | 6.520 | 6.769 | 151,877 | +0.19(+2.93%) |
Apr 23, 2008 | 6.618 | 6.664 | 6.534 | 6.576 | 135,002 | -0.00(-0.07%) |
Apr 22, 2008 | 6.581 | 6.623 | 6.534 | 6.581 | 175,045 | -0.02(-0.36%) |
Apr 21, 2008 | 6.712 | 6.722 | 6.562 | 6.604 | 95,487 | -0.16(-2.36%) |
Apr 18, 2008 | 6.816 | 6.816 | 6.731 | 6.764 | 178,842 | +0.06(+0.91%) |
Apr 17, 2008 | 6.741 | 6.802 | 6.661 | 6.703 | 107,654 | -0.03(-0.42%) |
Apr 16, 2008 | 6.614 | 6.858 | 6.585 | 6.731 | 456,657 | +0.15(+2.21%) |
Apr 15, 2008 | 6.642 | 6.717 | 6.487 | 6.585 | 623,056 | +0.02(+0.36%) |
Apr 14, 2008 | 6.595 | 6.628 | 6.491 | 6.562 | 295,057 | -0.02(-0.36%) |
Apr 11, 2008 | 6.585 | 6.759 | 6.562 | 6.585 | 443,153 | +0.07(+1.01%) |
Apr 10, 2008 | 6.477 | 6.562 | 6.397 | 6.520 | 128,864 | +0.03(+0.43%) |
Apr 09, 2008 | 6.482 | 6.520 | 6.397 | 6.491 | 223,901 | +0.00(+0.07%) |
Apr 08, 2008 | 6.444 | 6.538 | 6.444 | 6.487 | 258,851 | -0.00(-0.07%) |
Apr 07, 2008 | 6.374 | 6.524 | 6.298 | 6.491 | 258,179 | +0.12(+1.85%) |
Apr 04, 2008 | 6.374 | 6.397 | 6.303 | 6.374 | 255,592 | +0.02(+0.30%) |
Apr 03, 2008 | 6.317 | 6.378 | 6.233 | 6.355 | 288,155 | -0.01(-0.22%) |
Apr 02, 2008 | 6.176 | 6.393 | 6.115 | 6.369 | 890,656 | +0.18(+2.89%) |
Apr 01, 2008 | 6.030 | 6.209 | 5.908 | 6.190 | 352,138 | +0.24(+4.11%) |
Mar 31, 2008 | 5.917 | 6.071 | 5.880 | 5.946 | 149,436 | +0.05(+0.88%) |
Mar 28, 2008 | 5.974 | 5.974 | 5.828 | 5.894 | 245,998 | -0.08(-1.42%) |
Mar 27, 2008 | 5.993 | 6.059 | 5.880 | 5.979 | 142,366 | +0.00(+0.08%) |
Mar 26, 2008 | 6.002 | 6.002 | 5.885 | 5.974 | 160,432 | -0.07(-1.17%) |
Mar 25, 2008 | 5.983 | 6.233 | 5.880 | 6.044 | 196,847 | +0.03(+0.55%) |
Mar 24, 2008 | 6.002 | 6.120 | 5.880 | 6.012 | 208,482 | +0.03(+0.55%) |
Mar 21, 2008 | 6.021 | 6.059 | 5.776 | 5.979 | 969,736 | +0.00(+0.00%) |
Mar 20, 2008 | 6.021 | 6.059 | 5.776 | 5.979 | 969,736 | +0.01(+0.24%) |
Mar 19, 2008 | 6.157 | 6.233 | 5.790 | 5.964 | 192,263 | -0.26(-4.23%) |
Mar 18, 2008 | 6.181 | 6.233 | 5.983 | 6.228 | 294,564 | +0.20(+3.36%) |
Mar 17, 2008 | 5.932 | 6.129 | 5.692 | 6.026 | 253,449 | -0.09(-1.46%) |
Mar 14, 2008 | 6.204 | 6.233 | 5.969 | 6.115 | 341,996 | -0.05(-0.76%) |
Mar 13, 2008 | 6.035 | 6.237 | 6.035 | 6.162 | 264,393 | +0.05(+0.77%) |
Mar 12, 2008 | 6.143 | 6.237 | 6.073 | 6.115 | 325,086 | -0.04(-0.69%) |
Mar 11, 2008 | 5.950 | 6.181 | 5.800 | 6.157 | 529,112 | +0.32(+5.39%) |
Mar 10, 2008 | 5.866 | 5.988 | 5.762 | 5.842 | 543,940 | +0.01(+0.16%) |
Mar 07, 2008 | 5.983 | 6.209 | 5.823 | 5.833 | 955,890 | -0.17(-2.82%) |
Mar 06, 2008 | 6.026 | 6.176 | 5.964 | 6.002 | 398,866 | -0.05(-0.85%) |
Mar 05, 2008 | 6.153 | 6.153 | 5.913 | 6.054 | 358,021 | -0.06(-0.92%) |
Mar 04, 2008 | 6.176 | 6.261 | 6.082 | 6.110 | 487,172 | -0.04(-0.61%) |
Mar 03, 2008 | 6.364 | 6.369 | 6.021 | 6.148 | 354,309 | -0.04(-0.61%) |
Feb 29, 2008 | 6.402 | 6.411 | 6.129 | 6.186 | 680,998 | -0.34(-5.19%) |
Feb 28, 2008 | 6.637 | 6.727 | 6.350 | 6.524 | 635,410 | -0.39(-5.65%) |
Feb 27, 2008 | 6.736 | 6.915 | 6.670 | 6.915 | 272,927 | +0.13(+1.87%) |
Feb 26, 2008 | 6.821 | 6.929 | 6.703 | 6.788 | 387,407 | -0.08(-1.16%) |
Feb 25, 2008 | 6.764 | 6.886 | 6.609 | 6.868 | 519,554 | +0.08(+1.18%) |
Feb 22, 2008 | 6.741 | 6.868 | 6.614 | 6.788 | 322,947 | +0.00(+0.00%) |
Feb 21, 2008 | 6.825 | 6.938 | 6.665 | 6.788 | 305,515 | -0.00(-0.07%) |
Feb 20, 2008 | 6.910 | 6.957 | 6.788 | 6.792 | 248,953 | -0.16(-2.30%) |
Feb 19, 2008 | 7.046 | 7.098 | 6.797 | 6.952 | 367,813 | +0.03(+0.41%) |
Feb 18, 2008 | 6.891 | 7.122 | 6.882 | 6.924 | 265,371 | +0.00(+0.00%) |
Feb 15, 2008 | 6.891 | 7.122 | 6.882 | 6.924 | 265,371 | -0.02(-0.27%) |
Feb 14, 2008 | 7.155 | 7.272 | 6.943 | 6.943 | 511,988 | -0.17(-2.38%) |
Feb 13, 2008 | 7.013 | 7.183 | 6.924 | 7.112 | 226,881 | +0.15(+2.09%) |
Feb 12, 2008 | 7.093 | 7.291 | 6.844 | 6.966 | 172,218 | -0.09(-1.33%) |
Feb 11, 2008 | 7.150 | 7.357 | 7.009 | 7.060 | 406,664 | -0.07(-0.92%) |
Feb 08, 2008 | 7.380 | 7.404 | 7.126 | 7.126 | 540,365 | -0.12(-1.62%) |
Feb 07, 2008 | 6.755 | 7.249 | 6.755 | 7.244 | 363,333 | +0.47(+6.87%) |
Feb 06, 2008 | 6.647 | 6.858 | 6.637 | 6.778 | 367,183 | +0.17(+2.64%) |
Feb 05, 2008 | 6.501 | 6.670 | 6.383 | 6.604 | 542,265 | -0.03(-0.50%) |
Feb 04, 2008 | 6.449 | 6.679 | 6.374 | 6.637 | 349,847 | +0.16(+2.47%) |
Feb 01, 2008 | 6.496 | 6.630 | 6.284 | 6.477 | 268,739 | +0.01(+0.15%) |
Jan 31, 2008 | 6.505 | 6.750 | 6.336 | 6.468 | 319,752 | -0.06(-0.94%) |
Jan 30, 2008 | 6.642 | 6.731 | 6.416 | 6.529 | 254,119 | -0.16(-2.39%) |
Jan 29, 2008 | 6.694 | 6.839 | 6.487 | 6.689 | 280,767 | +0.02(+0.28%) |
Jan 28, 2008 | 6.275 | 6.694 | 6.261 | 6.670 | 205,180 | +0.36(+5.74%) |
Jan 25, 2008 | 6.708 | 6.727 | 6.256 | 6.308 | 219,881 | -0.30(-4.49%) |
Jan 24, 2008 | 6.727 | 6.727 | 6.425 | 6.604 | 156,962 | -0.10(-1.47%) |
Jan 23, 2008 | 6.350 | 6.722 | 6.176 | 6.703 | 319,703 | +0.29(+4.47%) |
Jan 22, 2008 | 6.256 | 6.788 | 6.237 | 6.416 | 264,038 | -0.10(-1.59%) |
Jan 21, 2008 | 6.543 | 6.868 | 6.242 | 6.520 | 670,500 | +0.00(+0.00%) |
Jan 18, 2008 | 6.543 | 6.868 | 6.242 | 6.520 | 670,500 | -0.19(-2.81%) |
Jan 17, 2008 | 6.952 | 7.070 | 6.637 | 6.708 | 409,164 | -0.23(-3.26%) |
Jan 16, 2008 | 6.703 | 7.187 | 6.703 | 6.933 | 331,406 | +0.12(+1.73%) |
Jan 15, 2008 | 6.670 | 6.915 | 6.670 | 6.816 | 227,183 | +0.00(+0.07%) |
Jan 14, 2008 | 7.032 | 7.037 | 6.694 | 6.811 | 223,155 | -0.16(-2.29%) |
Jan 11, 2008 | 7.032 | 7.126 | 6.783 | 6.971 | 249,112 | -0.16(-2.24%) |
Jan 10, 2008 | 6.891 | 7.220 | 6.745 | 7.131 | 236,552 | +0.08(+1.20%) |
Jan 09, 2008 | 6.882 | 7.056 | 6.708 | 7.046 | 432,543 | +0.12(+1.70%) |
Jan 08, 2008 | 6.717 | 7.103 | 6.712 | 6.929 | 429,887 | +0.23(+3.37%) |
Jan 07, 2008 | 6.811 | 6.938 | 6.689 | 6.703 | 529,159 | -0.10(-1.52%) |
Jan 04, 2008 | 6.886 | 6.948 | 6.656 | 6.806 | 347,404 | -0.12(-1.70%) |
Jan 03, 2008 | 7.187 | 7.187 | 6.924 | 6.924 | 456,159 | -0.20(-2.77%) |
Jan 02, 2008 | 7.253 | 7.432 | 7.051 | 7.122 | 372,970 | -0.17(-2.39%) |
Jan 01, 2008 | 7.526 | 7.526 | 7.122 | 7.296 | 359,392 | +0.00(+0.00%) |
Dec 31, 2007 | 7.526 | 7.526 | 7.122 | 7.296 | 359,392 | -0.11(-1.46%) |
Dec 28, 2007 | 7.103 | 7.489 | 7.084 | 7.404 | 464,676 | +0.37(+5.21%) |
Dec 27, 2007 | 7.785 | 7.785 | 7.037 | 7.037 | 351,282 | -0.71(-9.22%) |
Dec 26, 2007 | 7.540 | 7.879 | 7.503 | 7.752 | 336,821 | +0.19(+2.55%) |
Dec 24, 2007 | 7.728 | 7.728 | 7.479 | 7.559 | 280,299 | -0.13(-1.71%) |
Dec 21, 2007 | 7.559 | 7.700 | 7.244 | 7.691 | 580,517 | +0.31(+4.21%) |
Dec 20, 2007 | 6.915 | 7.380 | 6.778 | 7.380 | 745,713 | +0.57(+8.43%) |
Dec 19, 2007 | 6.849 | 7.013 | 6.783 | 6.806 | 436,320 | -0.03(-0.41%) |
Dec 18, 2007 | 6.886 | 6.933 | 6.637 | 6.835 | 358,282 | +0.01(+0.21%) |
Dec 17, 2007 | 6.783 | 6.981 | 6.764 | 6.821 | 319,261 | -0.01(-0.14%) |
Dec 14, 2007 | 6.882 | 7.150 | 6.811 | 6.830 | 299,182 | -0.16(-2.29%) |
Dec 13, 2007 | 7.150 | 7.169 | 6.745 | 6.990 | 415,110 | -0.26(-3.63%) |
Dec 12, 2007 | 7.314 | 7.352 | 6.971 | 7.253 | 235,708 | +0.15(+2.05%) |
Dec 11, 2007 | 7.470 | 7.691 | 7.060 | 7.108 | 512,464 | -0.32(-4.31%) |
Dec 10, 2007 | 7.498 | 7.521 | 7.314 | 7.427 | 201,037 | -0.01(-0.19%) |
Dec 07, 2007 | 7.390 | 7.521 | 7.347 | 7.441 | 280,431 | -0.01(-0.13%) |
Dec 06, 2007 | 7.310 | 7.507 | 7.310 | 7.451 | 324,495 | +0.16(+2.19%) |
Dec 05, 2007 | 7.493 | 7.493 | 7.206 | 7.291 | 299,392 | -0.08(-1.02%) |
Dec 04, 2007 | 7.093 | 7.413 | 7.042 | 7.366 | 372,358 | +0.21(+2.89%) |
Dec 03, 2007 | 7.122 | 7.249 | 6.924 | 7.159 | 317,979 | -0.02(-0.26%) |
Nov 30, 2007 | 7.437 | 7.503 | 7.178 | 7.178 | 298,176 | -0.17(-2.30%) |
Nov 29, 2007 | 7.108 | 7.432 | 7.086 | 7.347 | 244,369 | +0.22(+3.10%) |
Nov 28, 2007 | 7.042 | 7.197 | 6.929 | 7.126 | 513,869 | +0.15(+2.09%) |
Nov 27, 2007 | 6.722 | 7.028 | 6.703 | 6.981 | 230,640 | +0.20(+2.91%) |
Nov 26, 2007 | 7.427 | 7.427 | 6.670 | 6.783 | 451,927 | -0.69(-9.19%) |
Nov 23, 2007 | 6.957 | 7.521 | 6.868 | 7.470 | 97,058 | +0.55(+7.88%) |
Nov 21, 2007 | 7.197 | 7.286 | 6.891 | 6.924 | 252,093 | -0.39(-5.34%) |
Nov 20, 2007 | 7.206 | 7.371 | 6.999 | 7.314 | 251,959 | +0.08(+1.04%) |
Nov 19, 2007 | 7.573 | 7.616 | 7.230 | 7.239 | 264,740 | -0.38(-5.00%) |
Nov 16, 2007 | 7.554 | 7.719 | 7.291 | 7.620 | 250,717 | +0.06(+0.75%) |
Nov 15, 2007 | 7.771 | 7.888 | 7.409 | 7.564 | 160,736 | -0.20(-2.55%) |
Nov 14, 2007 | 7.686 | 7.926 | 7.686 | 7.761 | 215,384 | +0.13(+1.66%) |
Nov 13, 2007 | 7.507 | 7.752 | 7.507 | 7.634 | 316,406 | +0.17(+2.27%) |
Nov 12, 2007 | 7.634 | 7.893 | 7.404 | 7.465 | 289,758 | -0.15(-1.92%) |
Nov 09, 2007 | 7.319 | 7.696 | 7.319 | 7.611 | 526,223 | +0.20(+2.73%) |
Nov 08, 2007 | 7.197 | 7.517 | 6.948 | 7.409 | 447,622 | +0.46(+6.56%) |
Nov 07, 2007 | 7.159 | 7.173 | 6.936 | 6.952 | 397,563 | -0.28(-3.90%) |
Nov 06, 2007 | 7.173 | 7.253 | 6.981 | 7.235 | 235,723 | +0.03(+0.46%) |
Nov 05, 2007 | 7.075 | 7.343 | 6.966 | 7.202 | 170,017 | +0.00(+0.00%) |
Nov 02, 2007 | 7.329 | 7.376 | 6.976 | 7.202 | 207,191 | -0.04(-0.58%) |
Nov 01, 2007 | 7.498 | 7.703 | 7.206 | 7.244 | 323,617 | -0.36(-4.76%) |
Oct 31, 2007 | 7.564 | 7.771 | 7.423 | 7.606 | 249,767 | +0.06(+0.81%) |
Oct 30, 2007 | 7.569 | 7.620 | 7.423 | 7.545 | 214,832 | -0.10(-1.29%) |
Oct 29, 2007 | 7.775 | 8.062 | 7.587 | 7.644 | 250,369 | -0.14(-1.75%) |
Oct 26, 2007 | 7.738 | 7.851 | 7.625 | 7.780 | 204,968 | +0.16(+2.10%) |
Oct 25, 2007 | 7.799 | 8.133 | 7.550 | 7.620 | 254,191 | -0.18(-2.29%) |
Oct 24, 2007 | 8.124 | 8.298 | 7.719 | 7.799 | 274,829 | -0.37(-4.55%) |
Oct 23, 2007 | 7.912 | 8.204 | 7.841 | 8.171 | 360,553 | +0.29(+3.64%) |
Oct 22, 2007 | 7.385 | 7.931 | 7.385 | 7.884 | 334,193 | +0.37(+4.95%) |
Oct 19, 2007 | 7.851 | 7.851 | 7.446 | 7.512 | 251,323 | -0.34(-4.31%) |
Oct 18, 2007 | 7.855 | 7.917 | 7.785 | 7.851 | 130,877 | -0.03(-0.36%) |
Oct 17, 2007 | 7.973 | 7.973 | 7.616 | 7.879 | 347,593 | -0.00(-0.06%) |
Oct 16, 2007 | 7.940 | 7.950 | 7.714 | 7.884 | 319,929 | -0.09(-1.18%) |
Oct 15, 2007 | 7.625 | 7.992 | 7.503 | 7.978 | 446,920 | +0.35(+4.56%) |
Oct 12, 2007 | 7.291 | 7.644 | 7.291 | 7.630 | 259,589 | +0.34(+4.65%) |
Oct 11, 2007 | 7.578 | 7.592 | 7.282 | 7.291 | 378,914 | -0.20(-2.70%) |
Oct 10, 2007 | 7.418 | 7.686 | 7.418 | 7.493 | 270,626 | +0.03(+0.44%) |
Oct 09, 2007 | 7.719 | 7.757 | 7.300 | 7.460 | 1,124,679 | -0.50(-6.26%) |
Oct 08, 2007 | 7.978 | 8.279 | 7.834 | 7.959 | 173,470 | -0.32(-3.86%) |
Oct 05, 2007 | 8.316 | 8.467 | 8.218 | 8.279 | 185,660 | +0.07(+0.86%) |
Oct 04, 2007 | 8.152 | 8.236 | 8.062 | 8.208 | 136,917 | +0.10(+1.28%) |
Oct 03, 2007 | 8.293 | 8.467 | 7.884 | 8.105 | 260,284 | -0.21(-2.55%) |
Oct 02, 2007 | 8.232 | 8.533 | 8.091 | 8.316 | 336,502 | +0.06(+0.68%) |
Oct 01, 2007 | 7.780 | 8.260 | 7.606 | 8.260 | 414,676 | +0.48(+6.17%) |
Sep 28, 2007 | 8.265 | 8.265 | 7.681 | 7.780 | 360,653 | -0.45(-5.43%) |
Sep 27, 2007 | 8.246 | 8.307 | 8.039 | 8.227 | 259,132 | +0.05(+0.57%) |
Sep 26, 2007 | 8.039 | 8.613 | 7.992 | 8.180 | 294,815 | +0.21(+2.66%) |
Sep 25, 2007 | 8.293 | 8.363 | 7.874 | 7.968 | 267,805 | -0.35(-4.24%) |
Sep 24, 2007 | 8.500 | 8.655 | 8.279 | 8.321 | 874,187 | -0.15(-1.72%) |
Sep 21, 2007 | 8.363 | 8.655 | 8.325 | 8.467 | 736,536 | +0.18(+2.21%) |
Sep 20, 2007 | 8.321 | 8.415 | 8.119 | 8.283 | 272,314 | -0.03(-0.40%) |
Sep 19, 2007 | 8.185 | 8.665 | 8.105 | 8.316 | 584,567 | +0.18(+2.26%) |
Sep 18, 2007 | 7.587 | 8.298 | 7.587 | 8.133 | 365,708 | +0.56(+7.32%) |
Sep 17, 2007 | 7.526 | 7.691 | 7.503 | 7.578 | 289,013 | +0.05(+0.69%) |
Sep 14, 2007 | 7.493 | 7.630 | 7.310 | 7.526 | 230,085 | -0.10(-1.36%) |
Sep 13, 2007 | 7.470 | 7.827 | 7.451 | 7.630 | 229,046 | +0.14(+1.88%) |
Sep 12, 2007 | 7.498 | 7.681 | 7.357 | 7.489 | 253,698 | -0.01(-0.13%) |
Sep 11, 2007 | 7.564 | 7.719 | 7.456 | 7.498 | 222,183 | -0.04(-0.50%) |
Sep 10, 2007 | 7.771 | 7.785 | 7.056 | 7.536 | 245,738 | -0.25(-3.20%) |
Sep 07, 2007 | 7.696 | 7.879 | 7.644 | 7.785 | 197,699 | +0.05(+0.67%) |
Sep 06, 2007 | 7.587 | 7.785 | 7.483 | 7.733 | 248,965 | +0.17(+2.24%) |
Sep 05, 2007 | 7.775 | 7.780 | 7.507 | 7.564 | 179,833 | -0.18(-2.37%) |
Sep 04, 2007 | 7.771 | 7.926 | 7.677 | 7.747 | 259,323 | +0.01(+0.12%) |
Aug 31, 2007 | 7.964 | 8.034 | 7.681 | 7.738 | 203,919 | -0.09(-1.20%) |
Aug 30, 2007 | 7.724 | 7.902 | 7.606 | 7.832 | 237,568 | +0.05(+0.60%) |
Aug 29, 2007 | 7.423 | 7.860 | 7.423 | 7.785 | 314,546 | +0.53(+7.26%) |
Aug 28, 2007 | 7.456 | 7.484 | 7.216 | 7.258 | 259,846 | -0.21(-2.77%) |
Aug 27, 2007 | 7.620 | 7.738 | 7.432 | 7.465 | 297,190 | -0.26(-3.35%) |
Aug 24, 2007 | 7.935 | 7.940 | 7.569 | 7.724 | 329,961 | -0.19(-2.38%) |
Aug 23, 2007 | 8.307 | 8.307 | 7.841 | 7.912 | 213,731 | -0.31(-3.72%) |
Aug 22, 2007 | 8.006 | 8.570 | 8.006 | 8.218 | 812,339 | +0.19(+2.34%) |
Aug 21, 2007 | 7.479 | 8.091 | 7.291 | 8.029 | 406,245 | +0.51(+6.82%) |
Aug 20, 2007 | 7.282 | 7.526 | 7.164 | 7.517 | 372,602 | +0.31(+4.24%) |
Aug 17, 2007 | 7.291 | 7.531 | 6.896 | 7.211 | 477,467 | +0.18(+2.54%) |
Aug 16, 2007 | 6.618 | 7.056 | 6.294 | 7.032 | 499,770 | +0.33(+4.91%) |
Aug 15, 2007 | 7.089 | 7.286 | 6.684 | 6.703 | 466,768 | -0.34(-4.87%) |
Aug 14, 2007 | 7.705 | 7.705 | 6.883 | 7.046 | 670,811 | -0.59(-7.76%) |
Aug 13, 2007 | 7.413 | 7.945 | 7.267 | 7.639 | 761,896 | +0.43(+5.94%) |
Aug 10, 2007 | 6.115 | 7.404 | 5.997 | 7.211 | 875,605 | +1.03(+16.67%) |
Aug 09, 2007 | 6.501 | 6.698 | 6.073 | 6.181 | 1,651,447 | -0.54(-8.05%) |
Aug 08, 2007 | 6.774 | 6.854 | 6.317 | 6.722 | 937,275 | -0.02(-0.28%) |
Aug 07, 2007 | 7.413 | 7.418 | 6.482 | 6.741 | 1,618,129 | -0.53(-7.31%) |
Aug 06, 2007 | 7.399 | 7.399 | 7.056 | 7.272 | 818,670 | -0.06(-0.83%) |
Aug 03, 2007 | 7.366 | 7.705 | 7.272 | 7.333 | 421,503 | -0.38(-4.88%) |
Aug 02, 2007 | 8.025 | 8.025 | 7.653 | 7.710 | 381,552 | -0.30(-3.76%) |
Aug 01, 2007 | 7.865 | 8.124 | 7.686 | 8.011 | 291,507 | +0.12(+1.49%) |
Jul 31, 2007 | 8.138 | 8.142 | 7.583 | 7.893 | 1,132,060 | -0.24(-3.01%) |
Jul 30, 2007 | 8.472 | 8.472 | 8.029 | 8.138 | 386,708 | -0.38(-4.42%) |
Jul 27, 2007 | 8.410 | 8.561 | 8.236 | 8.514 | 362,090 | +0.10(+1.23%) |
Jul 26, 2007 | 8.702 | 8.702 | 8.025 | 8.410 | 748,186 | -0.35(-3.97%) |
Jul 25, 2007 | 8.853 | 8.951 | 8.448 | 8.759 | 443,767 | -0.16(-1.79%) |
Jul 24, 2007 | 8.871 | 9.027 | 8.561 | 8.919 | 646,233 | +0.00(+0.00%) |
Jul 23, 2007 | 8.853 | 9.088 | 8.829 | 8.919 | 390,148 | +0.09(+1.07%) |
Jul 20, 2007 | 8.951 | 9.003 | 8.759 | 8.824 | 447,911 | -0.15(-1.63%) |
Jul 19, 2007 | 8.900 | 9.064 | 8.806 | 8.970 | 297,534 | +0.07(+0.79%) |
Jul 18, 2007 | 9.097 | 9.144 | 8.726 | 8.900 | 308,421 | -0.17(-1.92%) |
Jul 17, 2007 | 9.191 | 9.257 | 9.008 | 9.074 | 283,184 | -0.04(-0.46%) |
Jul 16, 2007 | 9.403 | 9.450 | 9.078 | 9.116 | 214,677 | -0.33(-3.53%) |
Jul 13, 2007 | 9.572 | 9.596 | 9.342 | 9.450 | 211,364 | -0.07(-0.69%) |
Jul 12, 2007 | 9.332 | 9.525 | 9.281 | 9.516 | 401,872 | +0.26(+2.85%) |
Jul 11, 2007 | 9.332 | 9.389 | 9.036 | 9.252 | 373,240 | -0.05(-0.56%) |
Jul 10, 2007 | 9.897 | 9.953 | 9.238 | 9.304 | 461,495 | -0.56(-5.72%) |
Jul 09, 2007 | 9.605 | 9.996 | 9.474 | 9.869 | 661,822 | +0.42(+4.43%) |
Jul 06, 2007 | 9.469 | 9.539 | 9.295 | 9.450 | 206,020 | -0.05(-0.50%) |
Jul 05, 2007 | 9.784 | 9.878 | 9.262 | 9.497 | 357,968 | -0.26(-2.70%) |
Jul 03, 2007 | 9.558 | 9.770 | 9.488 | 9.761 | 124,321 | +0.23(+2.42%) |
Jul 02, 2007 | 9.267 | 9.681 | 9.224 | 9.530 | 653,451 | +0.30(+3.21%) |
Jun 29, 2007 | 9.220 | 9.375 | 9.158 | 9.234 | 261,783 | +0.01(+0.15%) |
Jun 28, 2007 | 9.135 | 9.285 | 9.078 | 9.220 | 283,556 | +0.11(+1.24%) |
Jun 27, 2007 | 8.998 | 9.210 | 8.956 | 9.107 | 638,457 | +0.08(+0.83%) |
Jun 26, 2007 | 8.613 | 9.125 | 8.613 | 9.031 | 507,876 | +0.45(+5.21%) |
Jun 25, 2007 | 8.608 | 9.083 | 8.354 | 8.585 | 727,003 | -0.05(-0.60%) |
Jun 22, 2007 | 8.533 | 8.641 | 8.514 | 8.636 | 4,288,233 | +0.08(+0.88%) |
Jun 21, 2007 | 8.665 | 8.749 | 8.331 | 8.561 | 446,701 | -0.08(-0.87%) |
Jun 20, 2007 | 8.782 | 8.815 | 8.613 | 8.636 | 143,499 | -0.12(-1.34%) |
Jun 19, 2007 | 8.674 | 8.857 | 8.613 | 8.754 | 612,901 | +0.07(+0.81%) |
Jun 18, 2007 | 8.251 | 8.820 | 8.251 | 8.683 | 465,575 | +0.37(+4.41%) |
Jun 15, 2007 | 8.316 | 8.340 | 8.218 | 8.316 | 289,124 | +0.01(+0.11%) |
Jun 14, 2007 | 8.293 | 8.345 | 8.232 | 8.307 | 151,790 | +0.04(+0.51%) |
Jun 13, 2007 | 8.316 | 8.443 | 8.208 | 8.265 | 249,582 | -0.01(-0.11%) |
Jun 12, 2007 | 8.467 | 8.467 | 8.175 | 8.274 | 442,403 | -0.20(-2.33%) |
Jun 11, 2007 | 8.486 | 8.632 | 8.472 | 8.472 | 209,491 | -0.04(-0.50%) |
Jun 08, 2007 | 8.777 | 8.857 | 8.425 | 8.514 | 268,664 | -0.29(-3.31%) |
Jun 07, 2007 | 8.655 | 8.857 | 8.519 | 8.806 | 404,510 | +0.16(+1.91%) |
Jun 06, 2007 | 8.622 | 8.665 | 8.420 | 8.641 | 499,845 | -0.04(-0.43%) |
Jun 05, 2007 | 8.566 | 8.702 | 8.552 | 8.679 | 273,392 | -0.02(-0.27%) |
Jun 04, 2007 | 8.655 | 8.855 | 8.589 | 8.702 | 469,589 | +0.05(+0.54%) |
Jun 01, 2007 | 8.702 | 8.886 | 8.589 | 8.655 | 364,858 | -0.04(-0.49%) |
May 31, 2007 | 8.650 | 8.730 | 8.594 | 8.697 | 361,165 | +0.00(+0.00%) |
May 30, 2007 | 8.820 | 8.843 | 8.340 | 8.697 | 399,323 | -0.18(-2.01%) |
May 29, 2007 | 8.961 | 8.961 | 8.867 | 8.876 | 95,559 | -0.08(-0.94%) |
May 25, 2007 | 9.149 | 9.149 | 8.953 | 8.961 | 209,708 | -0.20(-2.16%) |
May 24, 2007 | 9.238 | 9.238 | 9.116 | 9.158 | 233,119 | -0.08(-0.82%) |
May 23, 2007 | 9.008 | 9.271 | 8.937 | 9.234 | 303,395 | +0.26(+2.94%) |
May 22, 2007 | 8.815 | 9.041 | 8.726 | 8.970 | 173,855 | +0.08(+0.90%) |
May 21, 2007 | 8.928 | 8.928 | 8.801 | 8.890 | 151,486 | -0.04(-0.42%) |
May 18, 2007 | 8.919 | 8.970 | 8.744 | 8.928 | 296,154 | +0.01(+0.11%) |
May 17, 2007 | 9.031 | 9.163 | 8.848 | 8.919 | 218,739 | -0.09(-0.99%) |
May 16, 2007 | 9.055 | 9.107 | 8.980 | 9.008 | 139,827 | +0.00(+0.00%) |
May 15, 2007 | 9.031 | 9.216 | 9.008 | 9.008 | 185,762 | -0.01(-0.10%) |
May 14, 2007 | 9.013 | 9.262 | 8.975 | 9.017 | 187,125 | +0.00(+0.05%) |
May 11, 2007 | 8.815 | 9.060 | 8.702 | 9.013 | 142,514 | +0.17(+1.91%) |
May 10, 2007 | 9.111 | 9.111 | 8.806 | 8.843 | 318,736 | -0.26(-2.89%) |
May 09, 2007 | 8.547 | 9.271 | 8.472 | 9.107 | 706,333 | +0.64(+7.56%) |
May 08, 2007 | 9.337 | 9.337 | 8.138 | 8.467 | 1,771,497 | -0.94(-10.00%) |
May 07, 2007 | 9.450 | 9.558 | 9.347 | 9.408 | 348,830 | +0.00(+0.05%) |
May 04, 2007 | 9.408 | 9.417 | 9.337 | 9.403 | 162,315 | +0.00(+0.00%) |
May 03, 2007 | 9.427 | 9.478 | 9.375 | 9.403 | 433,261 | +0.04(+0.45%) |
May 02, 2007 | 9.422 | 9.563 | 9.361 | 9.361 | 664,229 | +0.01(+0.10%) |