Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.260 | 8.380 | 8.120 | 8.360 | 311,493 | +0.06(+0.72%) |
May 29, 2008 | 7.940 | 8.300 | 7.940 | 8.300 | 1,002,819 | +0.34(+4.27%) |
May 28, 2008 | 7.780 | 8.020 | 7.780 | 7.960 | 691,657 | +0.12(+1.53%) |
May 27, 2008 | 7.670 | 7.850 | 7.565 | 7.840 | 501,730 | +0.24(+3.16%) |
May 26, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 271,111 | -0.25(-3.18%) |
May 22, 2008 | 7.280 | 7.850 | 7.280 | 7.850 | 1,023,374 | +0.67(+9.33%) |
May 21, 2008 | 7.420 | 7.700 | 7.100 | 7.180 | 889,657 | -0.30(-4.01%) |
May 20, 2008 | 7.640 | 7.800 | 7.280 | 7.480 | 749,227 | -0.16(-2.09%) |
May 19, 2008 | 7.850 | 7.870 | 7.550 | 7.640 | 1,730,358 | -0.15(-1.93%) |
May 16, 2008 | 7.950 | 7.950 | 7.720 | 7.790 | 277,996 | -0.12(-1.52%) |
May 15, 2008 | 7.880 | 7.950 | 7.720 | 7.910 | 379,806 | +0.07(+0.89%) |
May 14, 2008 | 7.500 | 7.920 | 7.460 | 7.840 | 1,350,020 | +0.49(+6.67%) |
May 13, 2008 | 7.260 | 7.400 | 7.110 | 7.350 | 324,370 | +0.12(+1.66%) |
May 12, 2008 | 7.130 | 7.300 | 7.010 | 7.230 | 796,888 | +0.18(+2.55%) |
May 09, 2008 | 6.910 | 7.120 | 6.910 | 7.050 | 569,990 | +0.19(+2.77%) |
May 08, 2008 | 7.000 | 7.000 | 6.620 | 6.860 | 632,487 | +0.14(+2.08%) |
May 07, 2008 | 6.740 | 6.890 | 6.660 | 6.720 | 857,089 | -0.11(-1.61%) |
May 06, 2008 | 6.720 | 6.890 | 6.610 | 6.830 | 510,374 | +0.12(+1.79%) |
May 05, 2008 | 6.840 | 6.840 | 6.500 | 6.710 | 1,008,075 | +0.46(+7.36%) |
May 02, 2008 | 6.360 | 6.550 | 6.190 | 6.250 | 358,158 | -0.08(-1.26%) |
May 01, 2008 | 6.290 | 6.540 | 6.160 | 6.330 | 409,847 | -0.02(-0.31%) |
Apr 30, 2008 | 6.410 | 6.570 | 6.310 | 6.350 | 492,480 | +0.00(+0.00%) |
Apr 29, 2008 | 5.780 | 6.470 | 5.780 | 6.350 | 1,178,933 | +0.49(+8.36%) |
Apr 28, 2008 | 5.720 | 5.960 | 5.690 | 5.860 | 103,459 | +0.12(+2.09%) |
Apr 25, 2008 | 5.850 | 5.930 | 5.630 | 5.740 | 196,070 | -0.10(-1.71%) |
Apr 24, 2008 | 5.470 | 5.900 | 5.450 | 5.840 | 208,448 | +0.39(+7.16%) |
Apr 23, 2008 | 5.440 | 5.560 | 5.340 | 5.450 | 158,724 | +0.03(+0.55%) |
Apr 22, 2008 | 5.570 | 5.570 | 5.380 | 5.420 | 327,615 | -0.19(-3.39%) |
Apr 21, 2008 | 5.640 | 5.710 | 5.530 | 5.610 | 178,089 | -0.06(-1.06%) |
Apr 18, 2008 | 5.700 | 5.790 | 5.520 | 5.670 | 698,303 | +0.11(+1.98%) |
Apr 17, 2008 | 5.770 | 5.860 | 5.430 | 5.560 | 660,751 | -0.22(-3.81%) |
Apr 16, 2008 | 5.920 | 5.940 | 5.610 | 5.780 | 957,795 | -0.07(-1.20%) |
Apr 15, 2008 | 5.950 | 5.960 | 5.630 | 5.850 | 561,038 | -0.07(-1.18%) |
Apr 14, 2008 | 5.800 | 6.210 | 5.800 | 5.920 | 464,620 | +0.01(+0.17%) |
Apr 11, 2008 | 6.000 | 6.060 | 5.745 | 5.910 | 1,470,200 | -0.04(-0.67%) |
Apr 10, 2008 | 5.700 | 6.090 | 5.700 | 5.950 | 232,700 | +0.19(+3.30%) |
Apr 09, 2008 | 5.990 | 6.040 | 5.680 | 5.760 | 279,100 | -0.26(-4.32%) |
Apr 08, 2008 | 6.230 | 6.230 | 6.000 | 6.020 | 212,600 | -0.18(-2.90%) |
Apr 07, 2008 | 6.110 | 6.400 | 5.970 | 6.200 | 626,000 | +0.14(+2.31%) |
Apr 04, 2008 | 6.070 | 6.150 | 5.890 | 6.060 | 423,500 | -0.03(-0.49%) |
Apr 03, 2008 | 5.960 | 6.200 | 5.780 | 6.090 | 492,500 | +0.09(+1.50%) |
Apr 02, 2008 | 6.090 | 6.270 | 5.950 | 6.000 | 370,220 | -0.10(-1.64%) |
Apr 01, 2008 | 5.690 | 6.150 | 5.690 | 6.100 | 547,367 | +0.36(+6.27%) |
Mar 31, 2008 | 5.480 | 5.950 | 5.425 | 5.740 | 530,500 | +0.26(+4.74%) |
Mar 28, 2008 | 5.680 | 5.770 | 5.460 | 5.480 | 297,155 | -0.27(-4.70%) |
Mar 27, 2008 | 5.960 | 6.110 | 5.750 | 5.750 | 431,700 | -0.19(-3.20%) |
Mar 26, 2008 | 5.970 | 6.070 | 5.780 | 5.940 | 241,999 | -0.07(-1.16%) |
Mar 25, 2008 | 6.300 | 6.300 | 5.888 | 6.010 | 547,200 | -0.30(-4.75%) |
Mar 24, 2008 | 5.610 | 6.310 | 5.610 | 6.310 | 679,100 | +0.59(+10.31%) |
Mar 21, 2008 | 4.980 | 5.800 | 4.980 | 5.720 | 882,690 | +0.00(+0.00%) |
Mar 20, 2008 | 4.980 | 5.800 | 4.980 | 5.720 | 882,690 | +0.98(+20.68%) |
Mar 19, 2008 | 4.590 | 4.810 | 4.490 | 4.740 | 366,000 | +0.24(+5.33%) |
Mar 18, 2008 | 4.620 | 4.700 | 4.500 | 4.500 | 594,400 | +0.00(+0.00%) |
Mar 17, 2008 | 4.640 | 4.760 | 4.500 | 4.500 | 374,100 | -0.27(-5.66%) |
Mar 14, 2008 | 4.910 | 5.010 | 4.650 | 4.770 | 211,200 | -0.11(-2.25%) |
Mar 13, 2008 | 4.780 | 5.000 | 4.650 | 4.880 | 337,500 | -0.08(-1.61%) |
Mar 12, 2008 | 5.030 | 5.221 | 4.800 | 4.960 | 298,601 | -0.04(-0.80%) |
Mar 11, 2008 | 4.680 | 5.030 | 4.640 | 5.000 | 292,800 | +0.43(+9.41%) |
Mar 10, 2008 | 4.790 | 4.950 | 4.500 | 4.570 | 367,400 | -0.18(-3.79%) |
Mar 07, 2008 | 5.330 | 5.450 | 4.750 | 4.750 | 611,700 | -0.58(-10.88%) |
Mar 06, 2008 | 5.870 | 5.870 | 5.270 | 5.330 | 425,968 | -0.56(-9.51%) |
Mar 05, 2008 | 5.880 | 6.020 | 5.810 | 5.890 | 203,100 | +0.01(+0.17%) |
Mar 04, 2008 | 5.780 | 5.930 | 5.650 | 5.880 | 352,700 | +0.02(+0.34%) |
Mar 03, 2008 | 5.820 | 5.860 | 5.560 | 5.860 | 280,900 | +0.06(+1.03%) |
Feb 29, 2008 | 5.840 | 6.090 | 5.760 | 5.800 | 387,000 | -0.12(-2.03%) |
Feb 28, 2008 | 6.150 | 6.150 | 5.700 | 5.920 | 465,211 | -0.29(-4.67%) |
Feb 27, 2008 | 5.900 | 6.250 | 5.850 | 6.210 | 268,006 | +0.21(+3.50%) |
Feb 26, 2008 | 5.540 | 6.070 | 5.470 | 6.000 | 654,600 | +0.42(+7.53%) |
Feb 25, 2008 | 5.600 | 5.670 | 5.480 | 5.580 | 819,600 | +0.02(+0.36%) |
Feb 22, 2008 | 5.400 | 5.580 | 5.330 | 5.560 | 309,200 | +0.24(+4.51%) |
Feb 21, 2008 | 5.370 | 5.420 | 5.270 | 5.320 | 331,500 | -0.02(-0.37%) |
Feb 20, 2008 | 5.140 | 5.420 | 5.110 | 5.340 | 268,222 | +0.18(+3.49%) |
Feb 19, 2008 | 5.330 | 5.360 | 5.080 | 5.160 | 296,800 | -0.11(-2.09%) |
Feb 18, 2008 | 5.250 | 5.320 | 5.190 | 5.270 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.250 | 5.320 | 5.190 | 5.270 | 316,900 | +0.00(+0.00%) |
Feb 14, 2008 | 5.490 | 5.490 | 5.250 | 5.270 | 166,900 | -0.20(-3.66%) |
Feb 13, 2008 | 5.450 | 5.500 | 5.320 | 5.470 | 308,300 | +0.09(+1.67%) |
Feb 12, 2008 | 5.310 | 5.450 | 5.220 | 5.380 | 273,000 | +0.11(+2.09%) |
Feb 11, 2008 | 5.350 | 5.400 | 5.140 | 5.270 | 583,855 | -0.03(-0.57%) |
Feb 08, 2008 | 5.660 | 5.660 | 5.230 | 5.300 | 409,609 | -0.39(-6.85%) |
Feb 07, 2008 | 5.400 | 5.840 | 5.400 | 5.690 | 312,400 | +0.27(+4.98%) |
Feb 06, 2008 | 5.690 | 5.730 | 5.360 | 5.420 | 582,900 | -0.26(-4.58%) |
Feb 05, 2008 | 5.390 | 5.700 | 5.370 | 5.680 | 650,819 | +0.19(+3.46%) |
Feb 04, 2008 | 5.660 | 5.680 | 5.330 | 5.490 | 421,800 | -0.20(-3.51%) |
Feb 01, 2008 | 5.520 | 5.700 | 5.390 | 5.690 | 428,120 | +0.13(+2.34%) |
Jan 31, 2008 | 4.980 | 5.665 | 4.980 | 5.560 | 769,220 | +0.44(+8.59%) |
Jan 30, 2008 | 5.110 | 5.330 | 5.040 | 5.120 | 547,600 | -0.03(-0.58%) |
Jan 29, 2008 | 5.010 | 5.240 | 4.880 | 5.150 | 808,900 | +0.20(+4.04%) |
Jan 28, 2008 | 4.590 | 5.020 | 4.480 | 4.950 | 1,000,230 | +0.47(+10.49%) |
Jan 25, 2008 | 4.740 | 4.780 | 4.360 | 4.480 | 850,325 | -0.15(-3.24%) |
Jan 24, 2008 | 4.470 | 4.690 | 4.410 | 4.630 | 791,500 | +0.19(+4.28%) |
Jan 23, 2008 | 4.030 | 4.510 | 3.990 | 4.440 | 1,936,900 | +0.20(+4.72%) |
Jan 22, 2008 | 3.850 | 4.260 | 3.720 | 4.240 | 993,700 | +0.29(+7.34%) |
Jan 21, 2008 | 4.000 | 4.110 | 3.920 | 3.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.000 | 4.110 | 3.920 | 3.950 | 445,380 | -0.05(-1.25%) |
Jan 17, 2008 | 4.070 | 4.240 | 3.920 | 4.000 | 518,120 | -0.06(-1.48%) |
Jan 16, 2008 | 3.880 | 4.110 | 3.830 | 4.060 | 1,328,844 | +0.19(+4.91%) |
Jan 15, 2008 | 4.550 | 4.610 | 3.650 | 3.870 | 2,934,542 | -1.15(-22.91%) |
Jan 14, 2008 | 5.240 | 5.250 | 5.020 | 5.020 | 269,600 | -0.16(-3.09%) |
Jan 11, 2008 | 5.280 | 5.410 | 5.130 | 5.180 | 613,900 | -0.10(-1.89%) |
Jan 10, 2008 | 5.210 | 5.350 | 5.160 | 5.280 | 645,700 | +0.00(+0.00%) |
Jan 09, 2008 | 5.370 | 5.400 | 5.120 | 5.280 | 480,400 | -0.10(-1.86%) |
Jan 08, 2008 | 5.570 | 5.650 | 5.310 | 5.380 | 515,532 | -0.20(-3.58%) |
Jan 07, 2008 | 5.700 | 5.700 | 5.500 | 5.580 | 587,600 | -0.01(-0.18%) |
Jan 04, 2008 | 5.970 | 5.970 | 5.510 | 5.590 | 704,574 | -0.45(-7.45%) |
Jan 03, 2008 | 6.020 | 6.110 | 5.950 | 6.040 | 380,600 | +0.02(+0.33%) |
Jan 02, 2008 | 6.390 | 6.420 | 6.000 | 6.020 | 512,000 | -0.36(-5.64%) |
Jan 01, 2008 | 6.220 | 6.510 | 6.080 | 6.380 | 423,626 | +0.00(+0.00%) |
Dec 31, 2007 | 6.220 | 6.510 | 6.080 | 6.380 | 423,626 | +0.14(+2.24%) |
Dec 28, 2007 | 6.360 | 6.550 | 6.090 | 6.240 | 657,230 | -0.18(-2.80%) |
Dec 27, 2007 | 6.460 | 6.590 | 6.370 | 6.420 | 308,900 | -0.18(-2.73%) |
Dec 26, 2007 | 6.550 | 6.700 | 6.350 | 6.600 | 279,950 | +0.04(+0.61%) |
Dec 24, 2007 | 6.440 | 6.670 | 6.440 | 6.560 | 96,550 | -0.02(-0.30%) |
Dec 21, 2007 | 6.790 | 6.870 | 6.520 | 6.580 | 493,500 | -0.11(-1.64%) |
Dec 20, 2007 | 6.650 | 6.710 | 6.480 | 6.690 | 248,437 | +0.12(+1.83%) |
Dec 19, 2007 | 6.740 | 6.800 | 6.330 | 6.570 | 419,000 | -0.31(-4.51%) |
Dec 18, 2007 | 6.590 | 6.910 | 6.590 | 6.880 | 350,100 | +0.37(+5.68%) |
Dec 17, 2007 | 6.690 | 6.770 | 6.480 | 6.510 | 528,600 | -0.18(-2.69%) |
Dec 14, 2007 | 6.890 | 6.970 | 6.630 | 6.690 | 488,300 | -0.42(-5.91%) |
Dec 13, 2007 | 7.430 | 7.510 | 7.080 | 7.110 | 372,224 | -0.37(-4.95%) |
Dec 12, 2007 | 7.370 | 7.660 | 7.290 | 7.480 | 387,600 | +0.26(+3.60%) |
Dec 11, 2007 | 7.790 | 8.000 | 7.220 | 7.220 | 598,400 | -0.58(-7.44%) |
Dec 10, 2007 | 7.700 | 7.900 | 7.660 | 7.800 | 275,400 | +0.11(+1.43%) |
Dec 07, 2007 | 7.710 | 7.870 | 7.650 | 7.690 | 340,800 | +0.02(+0.26%) |
Dec 06, 2007 | 7.380 | 7.700 | 7.320 | 7.670 | 803,361 | +0.26(+3.51%) |
Dec 05, 2007 | 7.430 | 7.590 | 7.360 | 7.410 | 650,600 | -0.02(-0.27%) |
Dec 04, 2007 | 7.320 | 7.490 | 7.130 | 7.430 | 417,200 | +0.06(+0.81%) |
Dec 03, 2007 | 7.370 | 7.480 | 7.250 | 7.370 | 782,400 | +0.00(+0.00%) |
Nov 30, 2007 | 7.310 | 7.450 | 7.250 | 7.370 | 375,800 | +0.18(+2.50%) |
Nov 29, 2007 | 7.330 | 7.410 | 7.120 | 7.190 | 480,400 | -0.11(-1.51%) |
Nov 28, 2007 | 6.970 | 7.340 | 6.970 | 7.300 | 403,400 | +0.33(+4.73%) |
Nov 27, 2007 | 6.850 | 7.050 | 6.850 | 6.970 | 624,750 | +0.13(+1.90%) |
Nov 26, 2007 | 7.150 | 7.180 | 6.740 | 6.840 | 760,000 | -0.31(-4.34%) |
Nov 23, 2007 | 6.950 | 7.150 | 6.840 | 7.150 | 602,200 | +0.20(+2.88%) |
Nov 21, 2007 | 6.320 | 7.180 | 6.320 | 6.950 | 853,884 | +0.41(+6.27%) |
Nov 20, 2007 | 7.060 | 7.470 | 6.450 | 6.540 | 1,368,600 | -0.79(-10.78%) |
Nov 19, 2007 | 7.630 | 7.730 | 7.250 | 7.330 | 1,096,572 | -0.40(-5.17%) |
Nov 16, 2007 | 7.790 | 7.800 | 7.500 | 7.730 | 459,400 | -0.03(-0.39%) |
Nov 15, 2007 | 7.910 | 7.930 | 7.510 | 7.760 | 687,600 | -0.11(-1.40%) |
Nov 14, 2007 | 7.990 | 8.200 | 7.780 | 7.870 | 965,640 | -0.13(-1.62%) |
Nov 13, 2007 | 7.700 | 8.060 | 7.690 | 8.000 | 977,400 | +0.41(+5.40%) |
Nov 12, 2007 | 7.370 | 7.750 | 7.370 | 7.590 | 657,913 | +0.05(+0.66%) |
Nov 09, 2007 | 7.030 | 7.550 | 7.010 | 7.540 | 1,865,500 | +0.59(+8.49%) |
Nov 08, 2007 | 6.900 | 7.360 | 6.550 | 6.950 | 1,884,000 | +0.57(+8.93%) |
Nov 07, 2007 | 6.350 | 6.630 | 6.350 | 6.380 | 645,756 | -0.17(-2.60%) |
Nov 06, 2007 | 6.550 | 6.600 | 6.370 | 6.550 | 955,900 | +0.01(+0.15%) |
Nov 05, 2007 | 6.700 | 6.710 | 6.500 | 6.540 | 385,412 | -0.11(-1.65%) |
Nov 02, 2007 | 6.750 | 6.850 | 6.500 | 6.650 | 1,334,700 | -0.17(-2.49%) |
Nov 01, 2007 | 7.040 | 7.050 | 6.730 | 6.820 | 704,800 | -0.25(-3.54%) |
Oct 31, 2007 | 6.770 | 7.340 | 6.710 | 7.070 | 2,266,200 | +0.38(+5.68%) |
Oct 30, 2007 | 6.800 | 6.950 | 6.660 | 6.690 | 539,700 | -0.06(-0.89%) |
Oct 29, 2007 | 6.790 | 7.500 | 6.690 | 6.750 | 959,800 | -0.05(-0.74%) |
Oct 26, 2007 | 6.480 | 6.820 | 6.392 | 6.800 | 1,465,600 | +0.41(+6.42%) |
Oct 25, 2007 | 6.480 | 6.520 | 6.310 | 6.390 | 487,300 | -0.06(-0.93%) |
Oct 24, 2007 | 6.480 | 6.500 | 6.250 | 6.450 | 579,300 | -0.03(-0.46%) |
Oct 23, 2007 | 6.500 | 6.540 | 6.360 | 6.480 | 721,000 | +0.18(+2.86%) |
Oct 22, 2007 | 6.280 | 6.400 | 6.200 | 6.300 | 789,400 | +0.12(+1.94%) |
Oct 19, 2007 | 6.290 | 6.410 | 6.150 | 6.180 | 657,500 | -0.11(-1.75%) |
Oct 18, 2007 | 6.350 | 6.500 | 5.690 | 6.290 | 1,224,100 | +0.37(+6.25%) |
Oct 17, 2007 | 6.090 | 6.170 | 5.870 | 5.920 | 602,700 | -0.13(-2.15%) |
Oct 16, 2007 | 6.300 | 6.320 | 6.020 | 6.050 | 512,100 | -0.26(-4.12%) |
Oct 15, 2007 | 6.480 | 6.490 | 6.230 | 6.310 | 390,700 | -0.18(-2.77%) |
Oct 12, 2007 | 6.530 | 6.600 | 6.420 | 6.490 | 367,600 | -0.06(-0.92%) |
Oct 11, 2007 | 6.500 | 6.650 | 6.450 | 6.550 | 397,800 | +0.09(+1.39%) |
Oct 10, 2007 | 6.480 | 6.570 | 6.350 | 6.460 | 227,000 | -0.01(-0.15%) |
Oct 09, 2007 | 6.650 | 6.650 | 6.350 | 6.470 | 530,000 | -0.12(-1.82%) |
Oct 08, 2007 | 6.880 | 6.880 | 6.520 | 6.590 | 546,300 | -0.32(-4.63%) |
Oct 05, 2007 | 6.030 | 6.930 | 6.030 | 6.910 | 389,300 | +0.40(+6.14%) |
Oct 04, 2007 | 6.980 | 6.980 | 6.500 | 6.510 | 297,100 | -0.43(-6.20%) |
Oct 03, 2007 | 6.460 | 6.950 | 6.410 | 6.940 | 1,341,400 | +0.46(+7.10%) |
Oct 02, 2007 | 6.230 | 6.510 | 6.150 | 6.480 | 508,700 | +0.23(+3.68%) |
Oct 01, 2007 | 6.110 | 6.260 | 6.050 | 6.250 | 637,800 | +0.15(+2.46%) |
Sep 28, 2007 | 5.880 | 6.349 | 5.880 | 6.100 | 585,800 | +0.17(+2.87%) |
Sep 27, 2007 | 5.900 | 5.960 | 5.760 | 5.930 | 1,049,700 | +0.06(+1.02%) |
Sep 26, 2007 | 6.090 | 6.130 | 5.790 | 5.870 | 1,193,900 | -0.08(-1.34%) |
Sep 25, 2007 | 6.320 | 6.320 | 5.920 | 5.950 | 885,700 | -0.37(-5.85%) |
Sep 24, 2007 | 6.580 | 6.630 | 6.280 | 6.320 | 434,600 | -0.27(-4.10%) |
Sep 21, 2007 | 6.860 | 6.900 | 6.570 | 6.590 | 480,300 | -0.21(-3.09%) |
Sep 20, 2007 | 6.940 | 6.940 | 6.690 | 6.800 | 314,900 | -0.09(-1.31%) |
Sep 19, 2007 | 6.720 | 6.980 | 6.680 | 6.890 | 784,800 | +0.23(+3.45%) |
Sep 18, 2007 | 6.330 | 6.670 | 6.290 | 6.660 | 579,300 | +0.35(+5.55%) |
Sep 17, 2007 | 6.320 | 6.370 | 6.230 | 6.310 | 267,500 | -0.02(-0.32%) |
Sep 14, 2007 | 6.300 | 6.390 | 6.120 | 6.330 | 615,500 | -0.03(-0.47%) |
Sep 13, 2007 | 6.250 | 6.430 | 6.120 | 6.360 | 257,000 | +0.12(+1.92%) |
Sep 12, 2007 | 6.170 | 6.320 | 6.120 | 6.240 | 332,500 | +0.06(+0.97%) |
Sep 11, 2007 | 6.230 | 6.270 | 6.120 | 6.180 | 343,000 | -0.01(-0.16%) |
Sep 10, 2007 | 6.400 | 6.440 | 6.150 | 6.190 | 339,800 | -0.16(-2.52%) |
Sep 07, 2007 | 6.280 | 6.400 | 6.210 | 6.350 | 490,400 | +0.04(+0.63%) |
Sep 06, 2007 | 6.440 | 6.440 | 6.230 | 6.310 | 473,000 | -0.06(-0.94%) |
Sep 05, 2007 | 6.610 | 6.610 | 6.320 | 6.370 | 815,100 | -0.22(-3.34%) |
Sep 04, 2007 | 6.600 | 6.670 | 6.500 | 6.590 | 410,200 | -0.01(-0.15%) |
Aug 31, 2007 | 6.460 | 6.660 | 6.400 | 6.600 | 631,500 | +0.26(+4.10%) |
Aug 30, 2007 | 6.380 | 6.430 | 6.270 | 6.340 | 556,000 | -0.16(-2.46%) |
Aug 29, 2007 | 6.410 | 6.580 | 6.220 | 6.500 | 994,400 | +0.09(+1.40%) |
Aug 28, 2007 | 6.380 | 6.510 | 6.220 | 6.410 | 678,200 | +0.06(+0.94%) |
Aug 27, 2007 | 6.430 | 6.570 | 6.330 | 6.350 | 685,900 | -0.21(-3.20%) |
Aug 24, 2007 | 6.450 | 6.700 | 6.300 | 6.560 | 1,608,300 | -0.03(-0.46%) |
Aug 23, 2007 | 7.190 | 7.190 | 6.120 | 6.590 | 3,208,100 | -1.24(-15.84%) |
Aug 22, 2007 | 7.640 | 7.860 | 7.450 | 7.830 | 672,800 | +0.39(+5.24%) |
Aug 21, 2007 | 7.380 | 7.540 | 7.230 | 7.440 | 577,200 | +0.06(+0.81%) |
Aug 20, 2007 | 7.320 | 7.530 | 7.210 | 7.380 | 794,100 | +0.06(+0.82%) |
Aug 17, 2007 | 8.290 | 8.290 | 7.188 | 7.320 | 1,132,100 | -0.26(-3.43%) |
Aug 16, 2007 | 7.270 | 7.600 | 7.010 | 7.580 | 703,900 | +0.28(+3.84%) |
Aug 15, 2007 | 7.280 | 7.400 | 7.210 | 7.300 | 442,600 | -0.02(-0.27%) |
Aug 14, 2007 | 7.590 | 7.600 | 7.290 | 7.320 | 391,400 | -0.19(-2.53%) |
Aug 13, 2007 | 7.350 | 7.660 | 7.350 | 7.510 | 1,020,300 | +0.13(+1.76%) |
Aug 10, 2007 | 7.520 | 7.580 | 7.260 | 7.380 | 1,549,300 | -0.29(-3.78%) |
Aug 09, 2007 | 8.500 | 8.630 | 7.260 | 7.670 | 2,781,400 | -1.54(-16.72%) |
Aug 08, 2007 | 9.350 | 9.580 | 9.100 | 9.210 | 1,127,400 | -0.06(-0.65%) |
Aug 07, 2007 | 8.650 | 9.300 | 8.590 | 9.270 | 1,440,000 | +0.56(+6.43%) |
Aug 06, 2007 | 8.990 | 9.000 | 8.310 | 8.710 | 1,127,800 | -0.28(-3.11%) |
Aug 03, 2007 | 9.040 | 9.320 | 8.880 | 8.990 | 1,129,000 | -0.33(-3.54%) |
Aug 02, 2007 | 9.420 | 9.600 | 9.260 | 9.320 | 472,800 | -0.19(-2.00%) |
Aug 01, 2007 | 9.720 | 9.820 | 9.340 | 9.510 | 756,400 | -0.24(-2.46%) |
Jul 31, 2007 | 10.14 | 10.20 | 9.690 | 9.750 | 584,300 | -0.29(-2.89%) |
Jul 30, 2007 | 10.05 | 10.12 | 9.820 | 10.04 | 411,800 | -0.01(-0.10%) |
Jul 27, 2007 | 10.50 | 10.57 | 10.03 | 10.05 | 753,800 | -0.45(-4.29%) |
Jul 26, 2007 | 10.79 | 10.84 | 10.35 | 10.50 | 679,300 | -0.42(-3.85%) |
Jul 25, 2007 | 11.12 | 11.17 | 10.77 | 10.92 | 424,900 | -0.16(-1.44%) |
Jul 24, 2007 | 11.30 | 11.36 | 10.99 | 11.08 | 386,400 | -0.23(-2.03%) |
Jul 23, 2007 | 11.47 | 11.51 | 11.28 | 11.31 | 259,500 | -0.09(-0.79%) |
Jul 20, 2007 | 11.73 | 11.73 | 11.35 | 11.40 | 310,600 | -0.36(-3.06%) |
Jul 19, 2007 | 11.68 | 11.78 | 11.61 | 11.76 | 279,200 | +0.21(+1.82%) |
Jul 18, 2007 | 11.60 | 11.61 | 11.45 | 11.55 | 373,200 | -0.07(-0.60%) |
Jul 17, 2007 | 11.61 | 11.74 | 11.55 | 11.62 | 559,000 | -0.03(-0.26%) |
Jul 16, 2007 | 11.73 | 11.73 | 11.49 | 11.65 | 268,700 | -0.09(-0.77%) |
Jul 13, 2007 | 11.68 | 11.78 | 11.59 | 11.74 | 168,300 | +0.04(+0.34%) |
Jul 12, 2007 | 11.36 | 11.71 | 11.34 | 11.70 | 430,700 | +0.43(+3.82%) |
Jul 11, 2007 | 11.12 | 11.30 | 11.10 | 11.27 | 394,700 | +0.13(+1.17%) |
Jul 10, 2007 | 11.23 | 11.34 | 11.08 | 11.14 | 517,500 | -0.19(-1.68%) |
Jul 09, 2007 | 11.30 | 11.37 | 11.25 | 11.33 | 436,300 | +0.01(+0.09%) |
Jul 06, 2007 | 11.04 | 11.37 | 10.92 | 11.32 | 272,800 | +0.27(+2.44%) |
Jul 05, 2007 | 10.96 | 11.09 | 10.84 | 11.05 | 275,900 | +0.08(+0.73%) |
Jul 03, 2007 | 10.86 | 10.97 | 10.78 | 10.97 | 137,900 | +0.15(+1.39%) |
Jul 02, 2007 | 10.96 | 11.10 | 10.79 | 10.82 | 221,000 | -0.14(-1.28%) |
Jun 29, 2007 | 11.01 | 11.09 | 10.88 | 10.96 | 194,900 | -0.03(-0.27%) |
Jun 28, 2007 | 11.13 | 11.17 | 10.99 | 10.99 | 192,100 | -0.14(-1.26%) |
Jun 27, 2007 | 10.88 | 11.15 | 10.80 | 11.13 | 213,200 | +0.17(+1.55%) |
Jun 26, 2007 | 10.82 | 11.10 | 10.82 | 10.96 | 478,100 | +0.14(+1.29%) |
Jun 25, 2007 | 10.88 | 11.10 | 10.75 | 10.82 | 406,900 | -0.06(-0.55%) |
Jun 22, 2007 | 10.95 | 11.01 | 10.73 | 10.88 | 664,100 | -0.13(-1.18%) |
Jun 21, 2007 | 11.10 | 11.25 | 10.99 | 11.01 | 628,800 | -0.10(-0.90%) |
Jun 20, 2007 | 11.31 | 11.37 | 11.10 | 11.11 | 588,300 | -0.19(-1.68%) |
Jun 19, 2007 | 11.46 | 11.53 | 11.29 | 11.30 | 375,700 | -0.22(-1.91%) |
Jun 18, 2007 | 11.48 | 11.58 | 11.47 | 11.52 | 301,300 | +0.03(+0.26%) |
Jun 15, 2007 | 11.46 | 11.54 | 11.32 | 11.49 | 533,800 | +0.21(+1.86%) |
Jun 14, 2007 | 11.20 | 11.35 | 11.11 | 11.28 | 588,200 | +0.06(+0.53%) |
Jun 13, 2007 | 11.27 | 11.35 | 11.06 | 11.22 | 609,200 | -0.01(-0.09%) |
Jun 12, 2007 | 11.32 | 11.39 | 11.18 | 11.23 | 461,700 | -0.22(-1.92%) |
Jun 11, 2007 | 11.45 | 11.55 | 11.33 | 11.45 | 647,100 | +0.00(+0.00%) |
Jun 08, 2007 | 11.48 | 11.59 | 11.25 | 11.45 | 596,600 | -0.03(-0.26%) |
Jun 07, 2007 | 11.57 | 11.72 | 11.42 | 11.48 | 564,000 | -0.09(-0.78%) |
Jun 06, 2007 | 11.75 | 11.85 | 11.47 | 11.57 | 671,469 | -0.18(-1.53%) |
Jun 05, 2007 | 12.22 | 12.22 | 11.73 | 11.75 | 953,200 | -0.45(-3.69%) |
Jun 04, 2007 | 12.28 | 12.48 | 12.15 | 12.20 | 525,900 | -0.08(-0.65%) |