Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.840 | 9.410 | 8.820 | 9.400 | 67,400 | +0.55(+6.21%) |
May 29, 2008 | 8.720 | 8.860 | 8.560 | 8.850 | 39,800 | +0.14(+1.61%) |
May 28, 2008 | 8.600 | 8.740 | 8.370 | 8.710 | 60,459 | +0.05(+0.58%) |
May 27, 2008 | 8.210 | 8.660 | 8.100 | 8.660 | 31,800 | +0.42(+5.10%) |
May 26, 2008 | 8.250 | 8.280 | 8.150 | 8.240 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.250 | 8.280 | 8.150 | 8.240 | 12,000 | -0.04(-0.48%) |
May 22, 2008 | 8.270 | 8.300 | 8.050 | 8.280 | 67,400 | +0.05(+0.61%) |
May 21, 2008 | 8.290 | 8.330 | 8.170 | 8.230 | 19,650 | -0.06(-0.72%) |
May 20, 2008 | 8.510 | 8.510 | 8.220 | 8.290 | 25,600 | -0.19(-2.24%) |
May 19, 2008 | 8.310 | 8.530 | 8.220 | 8.480 | 56,000 | +0.13(+1.56%) |
May 16, 2008 | 8.300 | 8.400 | 8.130 | 8.350 | 85,800 | +0.05(+0.60%) |
May 15, 2008 | 7.500 | 8.300 | 7.490 | 8.300 | 104,850 | +0.84(+11.26%) |
May 14, 2008 | 7.250 | 7.470 | 7.140 | 7.460 | 86,955 | +0.24(+3.32%) |
May 13, 2008 | 6.990 | 7.270 | 6.980 | 7.220 | 50,325 | +0.32(+4.64%) |
May 12, 2008 | 6.880 | 6.970 | 6.830 | 6.900 | 23,900 | +0.10(+1.47%) |
May 09, 2008 | 6.800 | 6.920 | 6.710 | 6.800 | 36,150 | -0.08(-1.16%) |
May 08, 2008 | 6.540 | 6.880 | 6.500 | 6.880 | 130,317 | +0.38(+5.85%) |
May 07, 2008 | 6.670 | 6.670 | 6.440 | 6.500 | 58,750 | -0.19(-2.84%) |
May 06, 2008 | 6.480 | 6.760 | 6.340 | 6.690 | 100,281 | +0.17(+2.61%) |
May 05, 2008 | 6.820 | 6.950 | 6.180 | 6.520 | 147,130 | -0.39(-5.64%) |
May 02, 2008 | 6.740 | 6.960 | 6.700 | 6.910 | 130,600 | +0.21(+3.13%) |
May 01, 2008 | 6.770 | 6.770 | 6.620 | 6.700 | 20,875 | -0.03(-0.45%) |
Apr 30, 2008 | 6.570 | 6.770 | 6.570 | 6.730 | 25,965 | +0.20(+3.06%) |
Apr 29, 2008 | 6.500 | 6.640 | 6.500 | 6.530 | 35,400 | +0.04(+0.62%) |
Apr 28, 2008 | 6.410 | 6.610 | 6.410 | 6.490 | 35,800 | +0.01(+0.15%) |
Apr 25, 2008 | 6.490 | 6.660 | 6.460 | 6.480 | 66,600 | -0.01(-0.15%) |
Apr 24, 2008 | 6.630 | 6.670 | 6.410 | 6.490 | 121,227 | -0.11(-1.67%) |
Apr 23, 2008 | 6.560 | 6.730 | 6.450 | 6.600 | 189,400 | +0.00(+0.00%) |
Apr 22, 2008 | 6.680 | 6.790 | 6.560 | 6.600 | 78,220 | -0.17(-2.51%) |
Apr 21, 2008 | 6.910 | 6.920 | 6.670 | 6.770 | 76,800 | -0.18(-2.59%) |
Apr 18, 2008 | 7.060 | 7.060 | 6.770 | 6.950 | 38,104 | +0.10(+1.46%) |
Apr 17, 2008 | 7.600 | 7.630 | 6.840 | 6.850 | 162,350 | -0.76(-9.99%) |
Apr 16, 2008 | 7.330 | 7.680 | 7.300 | 7.610 | 63,800 | +0.39(+5.40%) |
Apr 15, 2008 | 7.180 | 7.370 | 7.180 | 7.220 | 10,934 | -0.04(-0.55%) |
Apr 14, 2008 | 7.200 | 7.390 | 7.200 | 7.260 | 10,600 | -0.01(-0.14%) |
Apr 11, 2008 | 7.250 | 7.290 | 7.250 | 7.270 | 1,000 | -0.13(-1.76%) |
Apr 10, 2008 | 7.470 | 7.500 | 7.400 | 7.400 | 1,900 | +0.02(+0.27%) |
Apr 09, 2008 | 7.420 | 7.460 | 7.340 | 7.380 | 7,500 | -0.14(-1.86%) |
Apr 08, 2008 | 7.570 | 7.570 | 7.470 | 7.520 | 1,800 | +0.03(+0.40%) |
Apr 07, 2008 | 7.590 | 7.680 | 7.430 | 7.490 | 12,900 | -0.06(-0.79%) |
Apr 04, 2008 | 7.700 | 7.700 | 7.550 | 7.550 | 5,500 | -0.12(-1.56%) |
Apr 03, 2008 | 7.870 | 7.870 | 7.670 | 7.670 | 7,900 | -0.13(-1.67%) |
Apr 02, 2008 | 7.890 | 7.890 | 7.800 | 7.800 | 6,800 | -0.19(-2.38%) |
Apr 01, 2008 | 7.920 | 8.000 | 7.920 | 7.990 | 4,000 | +0.08(+1.01%) |
Mar 31, 2008 | 7.770 | 7.920 | 7.770 | 7.910 | 13,800 | +0.15(+1.93%) |
Mar 28, 2008 | 7.290 | 7.780 | 7.200 | 7.760 | 16,201 | +0.43(+5.87%) |
Mar 27, 2008 | 7.290 | 7.380 | 7.190 | 7.330 | 3,900 | -0.07(-0.95%) |
Mar 26, 2008 | 7.530 | 7.530 | 7.350 | 7.400 | 7,400 | -0.08(-1.07%) |
Mar 25, 2008 | 7.630 | 7.660 | 7.380 | 7.480 | 13,200 | -0.30(-3.86%) |
Mar 24, 2008 | 7.020 | 7.910 | 7.020 | 7.780 | 14,600 | +0.79(+11.30%) |
Mar 21, 2008 | 6.620 | 7.010 | 6.420 | 6.990 | 6,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.620 | 7.010 | 6.420 | 6.990 | 6,900 | +0.30(+4.48%) |
Mar 19, 2008 | 6.820 | 6.820 | 6.630 | 6.690 | 11,900 | -0.23(-3.32%) |
Mar 18, 2008 | 7.520 | 7.520 | 6.900 | 6.920 | 24,500 | -0.33(-4.55%) |
Mar 17, 2008 | 7.730 | 7.740 | 7.250 | 7.250 | 10,200 | -0.73(-9.15%) |
Mar 14, 2008 | 7.950 | 8.000 | 7.850 | 7.980 | 43,900 | -0.02(-0.25%) |
Mar 13, 2008 | 7.970 | 8.000 | 7.950 | 8.000 | 27,400 | +0.00(+0.00%) |
Mar 12, 2008 | 7.860 | 8.000 | 7.860 | 8.000 | 41,400 | +0.10(+1.27%) |
Mar 11, 2008 | 8.000 | 8.000 | 7.860 | 7.900 | 23,100 | +0.12(+1.59%) |
Mar 10, 2008 | 7.990 | 8.050 | 7.760 | 7.776 | 185,500 | -0.22(-2.80%) |
Mar 07, 2008 | 7.780 | 8.000 | 7.770 | 8.000 | 7,800 | +0.17(+2.17%) |
Mar 06, 2008 | 7.780 | 7.870 | 7.780 | 7.830 | 5,900 | -0.02(-0.25%) |
Mar 05, 2008 | 7.570 | 7.850 | 7.570 | 7.850 | 5,700 | +0.23(+3.02%) |
Mar 04, 2008 | 7.230 | 7.680 | 7.230 | 7.620 | 11,100 | -0.09(-1.17%) |
Mar 03, 2008 | 7.870 | 7.870 | 7.630 | 7.710 | 12,000 | -0.16(-2.03%) |
Feb 29, 2008 | 7.870 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 7.930 | 7.940 | 7.840 | 7.870 | 3,900 | -0.12(-1.50%) |
Feb 27, 2008 | 7.980 | 8.030 | 7.900 | 7.990 | 5,100 | -0.05(-0.62%) |
Feb 26, 2008 | 7.980 | 8.060 | 7.980 | 8.040 | 16,300 | +0.07(+0.88%) |
Feb 25, 2008 | 7.470 | 7.980 | 7.470 | 7.970 | 20,200 | +0.43(+5.70%) |
Feb 22, 2008 | 7.330 | 7.550 | 7.330 | 7.540 | 9,500 | +0.15(+2.03%) |
Feb 21, 2008 | 7.180 | 7.480 | 7.150 | 7.390 | 14,300 | +0.39(+5.57%) |
Feb 20, 2008 | 6.930 | 7.010 | 6.880 | 7.000 | 7,700 | +0.05(+0.72%) |
Feb 19, 2008 | 7.280 | 7.300 | 6.700 | 6.950 | 35,600 | -0.38(-5.18%) |
Feb 18, 2008 | 7.470 | 7.570 | 7.300 | 7.330 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.470 | 7.570 | 7.300 | 7.330 | 5,800 | -0.14(-1.87%) |
Feb 14, 2008 | 7.330 | 7.600 | 7.330 | 7.470 | 6,800 | +0.07(+0.95%) |
Feb 13, 2008 | 7.170 | 7.470 | 7.170 | 7.400 | 18,700 | +0.28(+3.93%) |
Feb 12, 2008 | 7.040 | 7.140 | 6.970 | 7.120 | 6,500 | +0.02(+0.28%) |
Feb 11, 2008 | 7.110 | 7.310 | 7.020 | 7.100 | 15,600 | +0.07(+1.00%) |
Feb 08, 2008 | 7.020 | 7.060 | 6.900 | 7.030 | 3,300 | +0.03(+0.43%) |
Feb 07, 2008 | 6.990 | 7.100 | 6.850 | 7.000 | 39,400 | -0.03(-0.43%) |
Feb 06, 2008 | 7.150 | 7.150 | 6.880 | 7.030 | 32,100 | -0.16(-2.23%) |
Feb 05, 2008 | 7.470 | 7.540 | 6.980 | 7.190 | 16,000 | -0.24(-3.23%) |
Feb 04, 2008 | 7.770 | 7.770 | 7.380 | 7.430 | 14,700 | -0.36(-4.62%) |
Feb 01, 2008 | 7.940 | 7.940 | 7.790 | 7.790 | 2,700 | -0.06(-0.76%) |
Jan 31, 2008 | 7.870 | 7.970 | 7.490 | 7.850 | 28,700 | -0.12(-1.51%) |
Jan 30, 2008 | 7.810 | 8.070 | 7.210 | 7.970 | 35,100 | +0.11(+1.40%) |
Jan 29, 2008 | 8.110 | 8.120 | 7.850 | 7.860 | 14,600 | -0.25(-3.08%) |
Jan 28, 2008 | 7.150 | 8.250 | 7.150 | 8.110 | 42,800 | +1.01(+14.23%) |
Jan 25, 2008 | 7.150 | 7.230 | 7.100 | 7.100 | 16,400 | -0.09(-1.25%) |
Jan 24, 2008 | 6.650 | 7.190 | 6.650 | 7.190 | 22,900 | +0.67(+10.28%) |
Jan 23, 2008 | 6.080 | 6.600 | 5.820 | 6.520 | 105,000 | +0.36(+5.84%) |
Jan 22, 2008 | 5.690 | 6.280 | 5.690 | 6.160 | 87,200 | -0.11(-1.75%) |
Jan 21, 2008 | 6.380 | 6.610 | 6.110 | 6.270 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.380 | 6.610 | 6.110 | 6.270 | 15,600 | -0.20(-3.09%) |
Jan 17, 2008 | 6.160 | 6.900 | 6.160 | 6.470 | 64,500 | +0.21(+3.35%) |
Jan 16, 2008 | 5.570 | 6.260 | 5.534 | 6.260 | 15,100 | +0.58(+10.21%) |
Jan 15, 2008 | 5.740 | 5.800 | 5.610 | 5.680 | 20,800 | -0.11(-1.90%) |
Jan 14, 2008 | 5.760 | 5.850 | 5.590 | 5.790 | 47,000 | -0.03(-0.52%) |
Jan 11, 2008 | 5.930 | 6.030 | 5.710 | 5.820 | 26,700 | -0.24(-3.96%) |
Jan 10, 2008 | 5.910 | 6.060 | 5.910 | 6.060 | 20,900 | +0.05(+0.83%) |
Jan 09, 2008 | 6.160 | 6.160 | 5.970 | 6.010 | 89,500 | -0.18(-2.91%) |
Jan 08, 2008 | 6.240 | 6.370 | 6.140 | 6.190 | 22,900 | -0.09(-1.43%) |
Jan 07, 2008 | 6.620 | 6.620 | 6.120 | 6.280 | 17,100 | -0.34(-5.14%) |
Jan 04, 2008 | 7.110 | 7.110 | 6.610 | 6.620 | 15,200 | -0.59(-8.18%) |
Jan 03, 2008 | 7.560 | 7.560 | 7.210 | 7.210 | 13,400 | -0.39(-5.13%) |
Jan 02, 2008 | 7.650 | 7.700 | 7.600 | 7.600 | 4,000 | -0.11(-1.43%) |
Jan 01, 2008 | 7.740 | 7.760 | 7.710 | 7.710 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.740 | 7.760 | 7.710 | 7.710 | 13,900 | -0.03(-0.39%) |
Dec 28, 2007 | 7.820 | 7.870 | 7.720 | 7.740 | 10,500 | -0.09(-1.15%) |
Dec 27, 2007 | 7.800 | 7.930 | 7.760 | 7.830 | 20,000 | +0.06(+0.77%) |
Dec 26, 2007 | 7.870 | 7.870 | 7.740 | 7.770 | 9,900 | -0.03(-0.38%) |
Dec 24, 2007 | 7.300 | 7.850 | 7.300 | 7.800 | 26,250 | +0.31(+4.14%) |
Dec 21, 2007 | 7.050 | 7.570 | 7.020 | 7.490 | 18,700 | +0.48(+6.85%) |
Dec 20, 2007 | 6.970 | 7.410 | 6.810 | 7.010 | 512,100 | +0.04(+0.57%) |
Dec 19, 2007 | 6.960 | 7.040 | 6.950 | 6.970 | 105,800 | -0.08(-1.13%) |
Dec 18, 2007 | 7.060 | 7.250 | 7.000 | 7.050 | 27,150 | -0.10(-1.40%) |
Dec 17, 2007 | 7.070 | 7.190 | 7.010 | 7.150 | 15,200 | +0.06(+0.85%) |
Dec 14, 2007 | 7.600 | 7.600 | 6.960 | 7.090 | 40,000 | -0.67(-8.63%) |
Dec 13, 2007 | 7.800 | 7.950 | 7.730 | 7.760 | 8,000 | +0.06(+0.78%) |
Dec 12, 2007 | 7.360 | 7.730 | 7.210 | 7.700 | 16,110 | +0.37(+5.05%) |
Dec 11, 2007 | 7.330 | 7.340 | 7.200 | 7.330 | 7,100 | +0.03(+0.41%) |
Dec 10, 2007 | 7.970 | 7.970 | 7.300 | 7.300 | 28,400 | -0.71(-8.86%) |
Dec 07, 2007 | 7.600 | 8.010 | 7.600 | 8.010 | 8,700 | +0.38(+4.98%) |
Dec 06, 2007 | 7.120 | 7.700 | 7.120 | 7.630 | 16,800 | +0.46(+6.42%) |
Dec 05, 2007 | 7.180 | 7.180 | 6.910 | 7.170 | 232,200 | -0.03(-0.42%) |
Dec 04, 2007 | 7.170 | 7.290 | 7.170 | 7.200 | 8,500 | -0.03(-0.41%) |
Dec 03, 2007 | 7.220 | 7.300 | 7.120 | 7.230 | 10,400 | -0.09(-1.23%) |
Nov 30, 2007 | 7.390 | 7.500 | 7.230 | 7.320 | 20,600 | +0.05(+0.69%) |
Nov 29, 2007 | 7.630 | 7.650 | 6.840 | 7.270 | 186,400 | -0.36(-4.72%) |
Nov 28, 2007 | 7.600 | 7.680 | 7.600 | 7.630 | 61,000 | -0.04(-0.52%) |
Nov 27, 2007 | 7.780 | 7.800 | 7.650 | 7.670 | 13,800 | -0.06(-0.78%) |
Nov 26, 2007 | 7.700 | 7.860 | 7.700 | 7.730 | 4,600 | +0.08(+1.05%) |
Nov 23, 2007 | 7.770 | 7.770 | 7.460 | 7.650 | 11,750 | -0.19(-2.42%) |
Nov 21, 2007 | 7.670 | 7.870 | 7.670 | 7.840 | 69,700 | -0.04(-0.51%) |
Nov 20, 2007 | 7.870 | 7.970 | 7.870 | 7.880 | 52,700 | -0.01(-0.13%) |
Nov 19, 2007 | 7.870 | 7.910 | 7.870 | 7.890 | 11,500 | +0.00(+0.00%) |
Nov 16, 2007 | 7.850 | 7.940 | 7.850 | 7.890 | 5,400 | -0.01(-0.13%) |
Nov 15, 2007 | 7.870 | 8.080 | 7.870 | 7.900 | 20,700 | +0.04(+0.51%) |
Nov 14, 2007 | 8.020 | 8.040 | 7.860 | 7.860 | 6,300 | -0.21(-2.60%) |
Nov 13, 2007 | 8.160 | 8.160 | 8.060 | 8.070 | 3,400 | -0.11(-1.34%) |
Nov 12, 2007 | 8.180 | 8.200 | 8.180 | 8.180 | 3,800 | +0.01(+0.12%) |
Nov 09, 2007 | 8.250 | 8.380 | 8.170 | 8.170 | 8,300 | -0.10(-1.21%) |
Nov 08, 2007 | 8.510 | 8.510 | 8.220 | 8.270 | 211,300 | -0.14(-1.66%) |
Nov 07, 2007 | 8.390 | 8.420 | 8.300 | 8.410 | 1,700 | +0.02(+0.24%) |
Nov 06, 2007 | 8.510 | 8.510 | 8.320 | 8.390 | 10,900 | -0.02(-0.24%) |
Nov 05, 2007 | 8.300 | 8.450 | 8.300 | 8.410 | 1,900 | +0.01(+0.12%) |
Nov 02, 2007 | 8.410 | 8.420 | 8.300 | 8.400 | 13,700 | -0.06(-0.71%) |
Nov 01, 2007 | 8.500 | 8.540 | 8.460 | 8.460 | 4,000 | -0.10(-1.17%) |
Oct 31, 2007 | 8.410 | 8.560 | 8.410 | 8.560 | 6,000 | +0.10(+1.18%) |
Oct 30, 2007 | 8.300 | 8.510 | 8.300 | 8.460 | 6,500 | +0.05(+0.59%) |
Oct 29, 2007 | 8.380 | 8.450 | 8.380 | 8.410 | 5,500 | -0.03(-0.36%) |
Oct 26, 2007 | 8.360 | 8.440 | 8.330 | 8.440 | 4,500 | +0.04(+0.48%) |
Oct 25, 2007 | 8.340 | 8.420 | 8.270 | 8.400 | 11,400 | +0.00(+0.00%) |
Oct 24, 2007 | 8.370 | 8.750 | 8.300 | 8.400 | 17,000 | -0.12(-1.41%) |
Oct 23, 2007 | 8.610 | 8.710 | 8.520 | 8.520 | 4,100 | -0.12(-1.39%) |
Oct 22, 2007 | 8.740 | 8.750 | 8.640 | 8.640 | 3,400 | -0.08(-0.92%) |
Oct 19, 2007 | 8.800 | 8.950 | 8.720 | 8.720 | 8,200 | -0.13(-1.52%) |
Oct 18, 2007 | 8.810 | 8.960 | 8.810 | 8.855 | 5,700 | -0.04(-0.39%) |
Oct 17, 2007 | 8.930 | 8.960 | 8.880 | 8.890 | 7,400 | -0.08(-0.89%) |
Oct 16, 2007 | 8.960 | 8.980 | 8.900 | 8.970 | 3,500 | +0.02(+0.22%) |
Oct 15, 2007 | 8.800 | 8.990 | 8.800 | 8.950 | 4,000 | +0.08(+0.90%) |
Oct 12, 2007 | 8.960 | 8.990 | 8.840 | 8.870 | 5,200 | -0.09(-1.00%) |
Oct 11, 2007 | 8.820 | 8.960 | 8.820 | 8.960 | 3,300 | +0.09(+1.01%) |
Oct 10, 2007 | 8.720 | 8.900 | 8.720 | 8.870 | 3,800 | +0.06(+0.68%) |
Oct 09, 2007 | 8.540 | 8.810 | 8.540 | 8.810 | 4,800 | +0.29(+3.40%) |
Oct 08, 2007 | 8.330 | 8.550 | 8.330 | 8.520 | 8,800 | +0.17(+2.04%) |
Oct 05, 2007 | 8.290 | 8.360 | 8.270 | 8.350 | 5,300 | +0.01(+0.12%) |
Oct 04, 2007 | 8.080 | 8.360 | 8.080 | 8.340 | 4,600 | +0.13(+1.58%) |
Oct 03, 2007 | 8.070 | 8.220 | 8.030 | 8.210 | 6,200 | +0.16(+1.99%) |
Oct 02, 2007 | 8.070 | 8.200 | 8.040 | 8.050 | 82,500 | -0.01(-0.12%) |
Oct 01, 2007 | 8.000 | 8.100 | 8.000 | 8.060 | 3,500 | +0.04(+0.50%) |
Sep 28, 2007 | 7.990 | 8.070 | 7.970 | 8.020 | 9,600 | -0.05(-0.62%) |
Sep 27, 2007 | 7.970 | 8.150 | 7.960 | 8.070 | 22,500 | +0.07(+0.88%) |
Sep 26, 2007 | 8.020 | 8.060 | 7.970 | 8.000 | 14,000 | +0.01(+0.13%) |
Sep 25, 2007 | 8.010 | 8.050 | 7.950 | 7.990 | 16,300 | -0.03(-0.37%) |
Sep 24, 2007 | 8.010 | 8.020 | 8.010 | 8.020 | 33,700 | +0.00(+0.00%) |
Sep 21, 2007 | 8.020 | 8.030 | 8.010 | 8.020 | 3,200 | +0.00(+0.00%) |
Sep 20, 2007 | 8.010 | 8.030 | 8.010 | 8.020 | 6,900 | +0.01(+0.12%) |
Sep 19, 2007 | 8.050 | 8.110 | 8.010 | 8.010 | 7,200 | -0.03(-0.37%) |
Sep 18, 2007 | 8.020 | 8.140 | 8.010 | 8.040 | 5,500 | +0.02(+0.25%) |
Sep 17, 2007 | 8.020 | 8.070 | 8.010 | 8.020 | 10,900 | -0.01(-0.12%) |
Sep 14, 2007 | 8.010 | 8.050 | 8.010 | 8.030 | 16,400 | +0.00(+0.00%) |
Sep 13, 2007 | 8.010 | 8.110 | 8.010 | 8.030 | 8,900 | -0.02(-0.25%) |
Sep 12, 2007 | 8.060 | 8.080 | 8.000 | 8.050 | 87,000 | -0.03(-0.37%) |
Sep 11, 2007 | 8.100 | 8.150 | 8.070 | 8.080 | 9,300 | -0.07(-0.86%) |
Sep 10, 2007 | 8.050 | 8.170 | 8.040 | 8.150 | 21,900 | +0.02(+0.25%) |
Sep 07, 2007 | 8.170 | 8.170 | 8.100 | 8.130 | 6,100 | -0.08(-0.97%) |
Sep 06, 2007 | 8.230 | 8.240 | 8.200 | 8.210 | 5,800 | -0.03(-0.36%) |
Sep 05, 2007 | 8.230 | 8.260 | 8.230 | 8.240 | 11,400 | +0.00(+0.00%) |
Sep 04, 2007 | 8.190 | 8.280 | 8.190 | 8.240 | 13,500 | +0.01(+0.12%) |
Aug 31, 2007 | 8.150 | 8.230 | 8.120 | 8.230 | 4,300 | +0.07(+0.86%) |
Aug 30, 2007 | 8.040 | 8.190 | 8.020 | 8.160 | 3,200 | +0.09(+1.12%) |
Aug 29, 2007 | 8.090 | 8.110 | 8.060 | 8.070 | 7,400 | -0.07(-0.86%) |
Aug 28, 2007 | 8.040 | 8.140 | 8.040 | 8.140 | 1,900 | +0.09(+1.12%) |
Aug 27, 2007 | 7.910 | 8.150 | 7.910 | 8.050 | 4,100 | +0.06(+0.75%) |
Aug 24, 2007 | 7.770 | 7.990 | 7.770 | 7.990 | 9,500 | +0.12(+1.52%) |
Aug 23, 2007 | 7.720 | 7.940 | 7.710 | 7.870 | 8,800 | +0.15(+1.94%) |
Aug 22, 2007 | 7.650 | 7.850 | 7.620 | 7.720 | 15,500 | +0.06(+0.78%) |
Aug 21, 2007 | 7.900 | 7.980 | 7.660 | 7.660 | 13,700 | -0.19(-2.42%) |
Aug 20, 2007 | 8.000 | 8.000 | 7.700 | 7.850 | 37,800 | -0.20(-2.48%) |
Aug 17, 2007 | 8.430 | 8.530 | 7.770 | 8.050 | 88,700 | -0.34(-4.05%) |
Aug 16, 2007 | 8.300 | 8.400 | 8.280 | 8.390 | 7,200 | -0.01(-0.12%) |
Aug 15, 2007 | 8.280 | 8.400 | 8.280 | 8.400 | 3,200 | +0.14(+1.69%) |
Aug 14, 2007 | 8.220 | 8.260 | 8.150 | 8.260 | 11,200 | +0.09(+1.10%) |
Aug 13, 2007 | 8.120 | 8.220 | 8.120 | 8.170 | 33,400 | +0.05(+0.62%) |
Aug 10, 2007 | 8.370 | 8.370 | 8.060 | 8.120 | 105,600 | -0.26(-3.10%) |
Aug 09, 2007 | 8.200 | 8.570 | 8.200 | 8.380 | 39,700 | +0.10(+1.21%) |
Aug 08, 2007 | 8.300 | 8.450 | 8.240 | 8.280 | 230,200 | -0.03(-0.36%) |
Aug 07, 2007 | 8.290 | 8.510 | 8.290 | 8.310 | 30,900 | +0.01(+0.12%) |
Aug 06, 2007 | 8.350 | 8.410 | 8.250 | 8.300 | 10,600 | -0.01(-0.12%) |
Aug 03, 2007 | 8.300 | 8.310 | 8.300 | 8.310 | 10,300 | +0.01(+0.12%) |
Aug 02, 2007 | 8.490 | 8.530 | 8.250 | 8.300 | 67,900 | -0.19(-2.28%) |
Aug 01, 2007 | 8.390 | 8.493 | 8.360 | 8.493 | 8,900 | +0.00(+0.04%) |
Jul 31, 2007 | 8.470 | 8.510 | 8.470 | 8.490 | 15,800 | +0.00(+0.00%) |
Jul 30, 2007 | 8.570 | 8.570 | 8.370 | 8.490 | 31,800 | -0.01(-0.12%) |
Jul 27, 2007 | 8.450 | 8.510 | 8.440 | 8.500 | 23,500 | +0.00(+0.00%) |
Jul 26, 2007 | 8.650 | 8.700 | 8.350 | 8.500 | 36,500 | -0.23(-2.63%) |
Jul 25, 2007 | 8.700 | 8.760 | 8.690 | 8.730 | 2,400 | +0.03(+0.31%) |
Jul 24, 2007 | 8.740 | 8.790 | 8.700 | 8.703 | 5,000 | -0.06(-0.66%) |
Jul 23, 2007 | 8.760 | 8.800 | 8.740 | 8.760 | 2,400 | +0.05(+0.57%) |
Jul 20, 2007 | 8.720 | 8.830 | 8.700 | 8.710 | 11,700 | -0.06(-0.68%) |
Jul 19, 2007 | 8.790 | 8.800 | 8.740 | 8.770 | 3,800 | +0.00(+0.00%) |
Jul 18, 2007 | 8.680 | 8.770 | 8.650 | 8.770 | 6,100 | -0.01(-0.11%) |
Jul 17, 2007 | 8.700 | 8.780 | 8.600 | 8.780 | 6,500 | +0.02(+0.23%) |
Jul 16, 2007 | 8.790 | 8.890 | 8.640 | 8.760 | 16,500 | +0.04(+0.46%) |
Jul 13, 2007 | 8.650 | 8.740 | 8.600 | 8.720 | 22,400 | +0.00(+0.00%) |
Jul 12, 2007 | 8.700 | 8.900 | 8.660 | 8.720 | 51,900 | -0.07(-0.80%) |
Jul 11, 2007 | 8.750 | 8.790 | 8.690 | 8.790 | 13,200 | +0.04(+0.46%) |
Jul 10, 2007 | 8.630 | 8.780 | 8.600 | 8.750 | 40,100 | -0.03(-0.34%) |
Jul 09, 2007 | 8.550 | 8.790 | 8.550 | 8.780 | 72,000 | +0.18(+2.09%) |
Jul 06, 2007 | 8.550 | 8.610 | 8.550 | 8.600 | 5,700 | +0.04(+0.47%) |
Jul 05, 2007 | 8.560 | 8.600 | 8.540 | 8.560 | 6,000 | -0.04(-0.47%) |
Jul 03, 2007 | 8.580 | 8.630 | 8.580 | 8.600 | 3,900 | +0.00(+0.00%) |
Jul 02, 2007 | 8.450 | 8.640 | 8.450 | 8.600 | 8,800 | +0.07(+0.82%) |
Jun 29, 2007 | 8.550 | 8.550 | 8.430 | 8.530 | 12,400 | -0.06(-0.70%) |
Jun 28, 2007 | 8.540 | 8.650 | 8.540 | 8.590 | 16,500 | +0.01(+0.12%) |
Jun 27, 2007 | 8.250 | 8.600 | 8.250 | 8.580 | 17,000 | +0.06(+0.70%) |
Jun 26, 2007 | 8.600 | 8.600 | 8.190 | 8.520 | 15,500 | -0.10(-1.16%) |
Jun 25, 2007 | 8.710 | 8.780 | 8.620 | 8.620 | 5,100 | -0.16(-1.82%) |
Jun 22, 2007 | 8.550 | 8.880 | 8.550 | 8.780 | 19,400 | +0.18(+2.09%) |
Jun 21, 2007 | 8.770 | 8.770 | 8.600 | 8.600 | 2,800 | -0.18(-2.05%) |
Jun 20, 2007 | 8.800 | 8.839 | 8.760 | 8.780 | 6,900 | -0.02(-0.23%) |
Jun 19, 2007 | 8.700 | 8.840 | 8.700 | 8.800 | 6,800 | +0.11(+1.27%) |
Jun 18, 2007 | 8.500 | 8.740 | 8.500 | 8.690 | 17,200 | +0.22(+2.60%) |
Jun 15, 2007 | 8.420 | 8.470 | 8.420 | 8.470 | 11,100 | +0.04(+0.47%) |
Jun 14, 2007 | 8.520 | 8.520 | 8.370 | 8.430 | 30,000 | -0.12(-1.40%) |
Jun 13, 2007 | 8.500 | 8.600 | 8.490 | 8.550 | 21,000 | +0.04(+0.47%) |
Jun 12, 2007 | 8.690 | 8.690 | 8.460 | 8.510 | 21,900 | -0.09(-1.05%) |
Jun 11, 2007 | 8.830 | 8.830 | 8.560 | 8.600 | 48,600 | -0.23(-2.60%) |
Jun 08, 2007 | 8.640 | 8.850 | 8.610 | 8.830 | 28,300 | +0.13(+1.49%) |
Jun 07, 2007 | 8.700 | 8.710 | 8.690 | 8.700 | 4,400 | +0.01(+0.12%) |
Jun 06, 2007 | 8.765 | 8.800 | 8.690 | 8.690 | 14,900 | -0.06(-0.69%) |
Jun 05, 2007 | 8.700 | 8.810 | 8.690 | 8.750 | 34,900 | +0.05(+0.57%) |
Jun 04, 2007 | 9.200 | 9.220 | 8.660 | 8.700 | 69,600 | -0.57(-6.15%) |