Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.010 | 6.240 | 6.010 | 6.230 | 5,291 | +0.00(+0.00%) |
May 29, 2008 | 6.180 | 6.230 | 5.880 | 6.230 | 3,971 | +0.17(+2.81%) |
May 28, 2008 | 6.250 | 6.250 | 5.960 | 6.060 | 5,982 | -0.33(-5.16%) |
May 27, 2008 | 5.720 | 6.464 | 5.220 | 6.390 | 2,594 | +0.57(+9.79%) |
May 26, 2008 | 5.820 | 6.290 | 5.820 | 5.820 | 2,765 | +0.00(+0.00%) |
May 23, 2008 | 5.820 | 6.290 | 5.820 | 5.820 | 2,765 | +0.01(+0.17%) |
May 22, 2008 | 5.720 | 6.080 | 5.720 | 5.810 | 2,030 | -0.07(-1.22%) |
May 21, 2008 | 6.060 | 6.060 | 5.620 | 5.882 | 2,250 | -0.13(-2.22%) |
May 20, 2008 | 6.090 | 6.100 | 6.010 | 6.015 | 3,045 | -0.08(-1.39%) |
May 19, 2008 | 6.500 | 6.640 | 6.040 | 6.100 | 10,315 | -0.50(-7.58%) |
May 16, 2008 | 6.490 | 6.600 | 6.490 | 6.600 | 3,104 | +0.10(+1.54%) |
May 15, 2008 | 6.160 | 6.500 | 6.010 | 6.500 | 9,356 | -0.10(-1.52%) |
May 14, 2008 | 6.560 | 6.600 | 6.525 | 6.600 | 4,586 | +0.01(+0.15%) |
May 13, 2008 | 6.590 | 6.700 | 6.520 | 6.590 | 6,359 | -0.01(-0.15%) |
May 12, 2008 | 6.600 | 6.630 | 6.250 | 6.600 | 5,135 | -0.06(-0.90%) |
May 09, 2008 | 6.670 | 6.670 | 6.630 | 6.660 | 4,724 | -0.01(-0.15%) |
May 08, 2008 | 6.580 | 6.670 | 6.510 | 6.670 | 1,655 | +0.03(+0.45%) |
May 07, 2008 | 6.730 | 6.740 | 6.610 | 6.640 | 6,000 | +0.04(+0.61%) |
May 06, 2008 | 6.548 | 6.600 | 6.548 | 6.600 | 5,682 | +0.07(+1.07%) |
May 05, 2008 | 6.650 | 6.650 | 6.330 | 6.530 | 17,103 | -0.12(-1.80%) |
May 02, 2008 | 6.590 | 6.670 | 6.570 | 6.650 | 6,041 | +0.06(+0.91%) |
May 01, 2008 | 6.580 | 6.590 | 6.580 | 6.590 | 1,623 | +0.02(+0.30%) |
Apr 30, 2008 | 6.270 | 6.580 | 6.150 | 6.570 | 5,900 | +0.22(+3.46%) |
Apr 29, 2008 | 5.980 | 6.350 | 5.780 | 6.350 | 8,150 | +0.38(+6.45%) |
Apr 28, 2008 | 5.970 | 5.970 | 5.670 | 5.965 | 4,080 | +0.09(+1.45%) |
Apr 25, 2008 | 5.690 | 5.990 | 5.680 | 5.880 | 5,820 | +0.21(+3.67%) |
Apr 24, 2008 | 5.672 | 5.672 | 5.672 | 5.672 | 165 | -0.13(-2.21%) |
Apr 23, 2008 | 5.790 | 5.800 | 5.250 | 5.800 | 4,695 | +0.05(+0.87%) |
Apr 22, 2008 | 5.780 | 5.810 | 5.750 | 5.750 | 1,065 | -0.13(-2.21%) |
Apr 21, 2008 | 6.050 | 6.050 | 5.880 | 5.880 | 617 | -0.16(-2.65%) |
Apr 18, 2008 | 5.750 | 6.050 | 5.590 | 6.040 | 10,536 | +0.48(+8.64%) |
Apr 17, 2008 | 5.510 | 5.560 | 5.510 | 5.560 | 1,000 | -0.02(-0.36%) |
Apr 16, 2008 | 5.280 | 5.610 | 5.280 | 5.580 | 1,902 | +0.27(+5.08%) |
Apr 15, 2008 | 5.480 | 5.610 | 5.310 | 5.310 | 7,874 | +0.13(+2.51%) |
Apr 14, 2008 | 5.180 | 5.180 | 5.180 | 5.180 | 600 | +0.03(+0.58%) |
Apr 11, 2008 | 5.170 | 5.170 | 5.040 | 5.150 | 3,099 | -0.23(-4.28%) |
Apr 10, 2008 | 5.140 | 5.620 | 5.050 | 5.380 | 7,130 | +0.08(+1.51%) |
Apr 09, 2008 | 5.150 | 5.300 | 5.100 | 5.300 | 6,350 | -0.06(-1.12%) |
Apr 08, 2008 | 5.230 | 5.560 | 5.200 | 5.360 | 6,372 | -0.09(-1.65%) |
Apr 07, 2008 | 5.780 | 5.800 | 5.450 | 5.450 | 7,152 | -0.31(-5.38%) |
Apr 04, 2008 | 5.560 | 5.760 | 5.550 | 5.760 | 4,100 | +0.06(+1.05%) |
Apr 03, 2008 | 5.600 | 5.707 | 5.600 | 5.700 | 5,264 | +0.13(+2.33%) |
Apr 02, 2008 | 5.420 | 5.570 | 5.350 | 5.570 | 6,169 | +0.22(+4.11%) |
Apr 01, 2008 | 5.310 | 5.360 | 5.290 | 5.350 | 3,859 | -0.22(-3.95%) |
Mar 31, 2008 | 5.650 | 5.650 | 5.210 | 5.570 | 61,468 | -0.10(-1.81%) |
Mar 28, 2008 | 5.660 | 5.673 | 5.660 | 5.673 | 413 | +0.05(+0.94%) |
Mar 27, 2008 | 5.718 | 5.718 | 5.620 | 5.620 | 2,215 | -0.03(-0.53%) |
Mar 26, 2008 | 5.600 | 5.690 | 5.500 | 5.650 | 5,735 | +0.23(+4.15%) |
Mar 25, 2008 | 5.289 | 5.425 | 5.280 | 5.425 | 7,392 | +0.12(+2.35%) |
Mar 24, 2008 | 5.290 | 5.400 | 5.180 | 5.300 | 19,783 | +0.12(+2.32%) |
Mar 21, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | +0.00(+0.00%) |
Mar 20, 2008 | 5.540 | 5.690 | 5.110 | 5.180 | 212,489 | -0.30(-5.47%) |
Mar 19, 2008 | 5.880 | 5.880 | 5.460 | 5.480 | 310,867 | -0.46(-7.74%) |
Mar 18, 2008 | 6.350 | 6.350 | 5.890 | 5.940 | 16,960 | -0.37(-5.86%) |
Mar 17, 2008 | 6.320 | 6.340 | 6.250 | 6.310 | 243,294 | -0.22(-3.37%) |
Mar 14, 2008 | 6.540 | 6.560 | 6.530 | 6.530 | 14,100 | +0.05(+0.77%) |
Mar 13, 2008 | 6.470 | 6.540 | 6.430 | 6.480 | 13,062 | -0.14(-2.11%) |
Mar 12, 2008 | 6.610 | 6.650 | 6.600 | 6.620 | 2,750 | +0.02(+0.30%) |
Mar 11, 2008 | 6.370 | 6.600 | 6.370 | 6.600 | 1,442 | +0.27(+4.27%) |
Mar 10, 2008 | 6.420 | 6.420 | 6.310 | 6.330 | 2,529 | -0.04(-0.63%) |
Mar 07, 2008 | 6.480 | 6.480 | 6.350 | 6.370 | 3,801 | -0.09(-1.39%) |
Mar 06, 2008 | 6.580 | 6.580 | 6.460 | 6.460 | 6,200 | -0.10(-1.52%) |
Mar 05, 2008 | 6.610 | 6.640 | 6.540 | 6.560 | 1,100 | -0.09(-1.35%) |
Mar 04, 2008 | 6.750 | 6.750 | 6.650 | 6.650 | 2,000 | -0.15(-2.21%) |
Mar 03, 2008 | 6.700 | 6.800 | 6.610 | 6.800 | 2,636 | +0.18(+2.72%) |
Feb 29, 2008 | 6.700 | 6.750 | 6.620 | 6.620 | 7,900 | -0.13(-1.93%) |
Feb 28, 2008 | 6.600 | 6.750 | 6.600 | 6.750 | 2,851 | +0.01(+0.15%) |
Feb 27, 2008 | 6.660 | 6.810 | 6.660 | 6.740 | 9,078 | +0.11(+1.66%) |
Feb 26, 2008 | 6.890 | 6.890 | 6.630 | 6.630 | 3,200 | -0.10(-1.49%) |
Feb 25, 2008 | 6.860 | 6.860 | 6.710 | 6.730 | 8,512 | -0.07(-1.03%) |
Feb 22, 2008 | 6.940 | 6.950 | 6.650 | 6.800 | 8,400 | +0.02(+0.29%) |
Feb 21, 2008 | 7.380 | 7.390 | 6.730 | 6.780 | 1,500 | +0.04(+0.59%) |
Feb 20, 2008 | 6.790 | 6.810 | 6.670 | 6.740 | 10,117 | -0.06(-0.88%) |
Feb 19, 2008 | 6.890 | 6.900 | 6.800 | 6.800 | 6,131 | -0.07(-1.02%) |
Feb 18, 2008 | 6.920 | 6.920 | 6.820 | 6.870 | 4,200 | +0.00(+0.00%) |
Feb 15, 2008 | 6.920 | 6.920 | 6.820 | 6.870 | 4,200 | -0.06(-0.87%) |
Feb 14, 2008 | 7.090 | 7.090 | 6.820 | 6.930 | 23,452 | -0.26(-3.62%) |
Feb 13, 2008 | 7.130 | 7.250 | 7.090 | 7.190 | 3,700 | +0.13(+1.84%) |
Feb 12, 2008 | 7.250 | 7.250 | 7.060 | 7.060 | 3,200 | -0.20(-2.75%) |
Feb 11, 2008 | 7.210 | 7.350 | 7.180 | 7.260 | 3,200 | +0.05(+0.69%) |
Feb 08, 2008 | 6.950 | 7.300 | 6.950 | 7.210 | 2,528 | +0.13(+1.84%) |
Feb 07, 2008 | 7.060 | 7.190 | 7.060 | 7.080 | 2,500 | +0.06(+0.85%) |
Feb 06, 2008 | 7.500 | 7.500 | 7.020 | 7.020 | 5,575 | -0.44(-5.90%) |
Feb 05, 2008 | 7.890 | 7.900 | 7.460 | 7.460 | 3,800 | -0.52(-6.52%) |
Feb 04, 2008 | 7.162 | 7.980 | 7.162 | 7.980 | 21,270 | +0.48(+6.40%) |
Feb 01, 2008 | 7.300 | 7.590 | 7.070 | 7.500 | 9,532 | +0.20(+2.74%) |
Jan 31, 2008 | 7.140 | 7.480 | 7.140 | 7.300 | 3,300 | +0.23(+3.25%) |
Jan 30, 2008 | 7.090 | 7.400 | 7.070 | 7.070 | 15,905 | +0.03(+0.43%) |
Jan 29, 2008 | 7.020 | 7.060 | 6.920 | 7.040 | 4,600 | -0.03(-0.42%) |
Jan 28, 2008 | 7.000 | 7.100 | 6.971 | 7.070 | 1,000 | +0.17(+2.46%) |
Jan 25, 2008 | 6.950 | 6.950 | 6.850 | 6.900 | 1,200 | +0.05(+0.73%) |
Jan 24, 2008 | 6.850 | 6.930 | 6.780 | 6.850 | 3,500 | +0.05(+0.74%) |
Jan 23, 2008 | 6.810 | 6.860 | 6.490 | 6.800 | 12,781 | -0.11(-1.59%) |
Jan 22, 2008 | 7.230 | 7.420 | 6.900 | 6.910 | 15,969 | -0.31(-4.29%) |
Jan 21, 2008 | 7.530 | 7.530 | 7.160 | 7.220 | 21,751 | +0.00(+0.00%) |
Jan 18, 2008 | 7.530 | 7.530 | 7.160 | 7.220 | 21,751 | -0.14(-1.90%) |
Jan 17, 2008 | 7.460 | 7.570 | 7.310 | 7.360 | 9,053 | -0.14(-1.87%) |
Jan 16, 2008 | 7.510 | 7.620 | 7.450 | 7.500 | 5,600 | +0.00(+0.00%) |
Jan 15, 2008 | 7.610 | 7.670 | 7.390 | 7.500 | 8,300 | -0.15(-1.96%) |
Jan 14, 2008 | 7.870 | 7.870 | 7.610 | 7.650 | 15,797 | -0.07(-0.91%) |
Jan 11, 2008 | 7.540 | 7.720 | 7.450 | 7.720 | 5,400 | +0.17(+2.25%) |
Jan 10, 2008 | 7.570 | 7.720 | 7.450 | 7.550 | 29,794 | -0.05(-0.66%) |
Jan 09, 2008 | 7.650 | 7.710 | 7.430 | 7.600 | 18,132 | -0.05(-0.65%) |
Jan 08, 2008 | 7.450 | 7.680 | 7.450 | 7.650 | 8,367 | -0.08(-1.03%) |
Jan 07, 2008 | 7.710 | 7.750 | 7.680 | 7.730 | 9,210 | -0.06(-0.77%) |
Jan 04, 2008 | 7.960 | 7.960 | 7.780 | 7.790 | 5,335 | -0.18(-2.26%) |
Jan 03, 2008 | 7.790 | 7.970 | 7.790 | 7.970 | 3,400 | +0.12(+1.53%) |
Jan 02, 2008 | 7.820 | 7.880 | 7.660 | 7.850 | 2,400 | +0.16(+2.08%) |
Jan 01, 2008 | 7.450 | 7.750 | 7.450 | 7.690 | 6,754 | +0.00(+0.00%) |
Dec 31, 2007 | 7.450 | 7.750 | 7.450 | 7.690 | 6,754 | +0.29(+3.92%) |
Dec 28, 2007 | 7.830 | 7.910 | 7.320 | 7.400 | 114,284 | -0.43(-5.49%) |
Dec 27, 2007 | 7.930 | 8.000 | 7.750 | 7.830 | 21,495 | -0.17(-2.12%) |
Dec 26, 2007 | 8.070 | 8.070 | 7.990 | 8.000 | 15,999 | -0.15(-1.84%) |
Dec 24, 2007 | 8.060 | 8.190 | 7.770 | 8.150 | 2,200 | +0.03(+0.37%) |
Dec 21, 2007 | 7.970 | 8.130 | 7.830 | 8.120 | 3,734 | +0.06(+0.74%) |
Dec 20, 2007 | 8.000 | 8.060 | 7.900 | 8.060 | 5,635 | +0.10(+1.26%) |
Dec 19, 2007 | 8.250 | 8.250 | 7.760 | 7.960 | 11,500 | -0.30(-3.63%) |
Dec 18, 2007 | 8.510 | 8.510 | 8.150 | 8.260 | 158,800 | -0.26(-3.05%) |
Dec 17, 2007 | 8.520 | 8.640 | 8.500 | 8.520 | 13,520 | +0.04(+0.47%) |
Dec 14, 2007 | 8.670 | 8.765 | 8.470 | 8.480 | 9,225 | -0.26(-2.97%) |
Dec 13, 2007 | 8.710 | 8.980 | 8.580 | 8.740 | 18,361 | -0.04(-0.46%) |
Dec 12, 2007 | 8.230 | 8.990 | 8.230 | 8.780 | 29,120 | +0.50(+6.04%) |
Dec 11, 2007 | 8.210 | 8.460 | 7.810 | 8.280 | 21,921 | -0.04(-0.48%) |
Dec 10, 2007 | 8.310 | 8.320 | 8.300 | 8.320 | 3,800 | +0.01(+0.12%) |
Dec 07, 2007 | 8.500 | 8.520 | 8.200 | 8.310 | 7,200 | -0.19(-2.24%) |
Dec 06, 2007 | 8.210 | 8.500 | 8.210 | 8.500 | 19,133 | +0.12(+1.43%) |
Dec 05, 2007 | 8.260 | 8.430 | 8.260 | 8.380 | 22,703 | +0.03(+0.36%) |
Dec 04, 2007 | 8.230 | 8.350 | 8.220 | 8.350 | 6,014 | +0.12(+1.46%) |
Dec 03, 2007 | 8.190 | 8.270 | 8.190 | 8.230 | 1,303 | +0.03(+0.37%) |
Nov 30, 2007 | 8.300 | 8.300 | 8.190 | 8.200 | 11,615 | -0.07(-0.85%) |
Nov 29, 2007 | 8.190 | 8.300 | 8.180 | 8.270 | 5,075 | +0.09(+1.10%) |
Nov 28, 2007 | 8.170 | 8.200 | 8.160 | 8.180 | 10,900 | -0.04(-0.49%) |
Nov 27, 2007 | 8.090 | 8.220 | 8.010 | 8.220 | 39,900 | -0.05(-0.60%) |
Nov 26, 2007 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 8.250 | 8.270 | 8.250 | 8.270 | 500 | +0.02(+0.24%) |
Nov 21, 2007 | 8.000 | 8.340 | 8.000 | 8.250 | 16,895 | +0.24(+3.00%) |
Nov 20, 2007 | 8.140 | 8.200 | 7.800 | 8.010 | 21,085 | -0.19(-2.32%) |
Nov 19, 2007 | 8.050 | 8.210 | 7.990 | 8.200 | 23,933 | +0.15(+1.86%) |
Nov 16, 2007 | 8.010 | 8.070 | 8.010 | 8.050 | 5,950 | -0.03(-0.37%) |
Nov 15, 2007 | 8.160 | 8.180 | 8.080 | 8.080 | 5,425 | -0.16(-1.94%) |
Nov 14, 2007 | 8.232 | 8.240 | 8.100 | 8.240 | 3,303 | +0.04(+0.49%) |
Nov 13, 2007 | 8.020 | 8.200 | 8.010 | 8.200 | 17,943 | -0.02(-0.24%) |
Nov 12, 2007 | 8.020 | 8.240 | 8.020 | 8.220 | 24,500 | +0.03(+0.37%) |
Nov 09, 2007 | 8.070 | 8.270 | 8.070 | 8.190 | 31,582 | +0.06(+0.74%) |
Nov 08, 2007 | 8.110 | 8.160 | 8.020 | 8.130 | 42,725 | +0.11(+1.37%) |
Nov 07, 2007 | 7.950 | 8.020 | 7.950 | 8.020 | 2,665 | -0.05(-0.62%) |
Nov 06, 2007 | 8.410 | 8.430 | 8.070 | 8.070 | 5,453 | -0.33(-3.93%) |
Nov 05, 2007 | 8.400 | 8.400 | 8.400 | 8.400 | 8,505 | +0.12(+1.45%) |
Nov 02, 2007 | 8.380 | 8.490 | 8.280 | 8.280 | 6,929 | -0.21(-2.47%) |
Nov 01, 2007 | 8.370 | 8.490 | 8.260 | 8.490 | 21,240 | +0.11(+1.31%) |
Oct 31, 2007 | 8.490 | 8.500 | 8.380 | 8.380 | 8,575 | -0.13(-1.53%) |
Oct 30, 2007 | 8.520 | 8.590 | 8.360 | 8.510 | 11,766 | +0.00(+0.00%) |
Oct 29, 2007 | 8.500 | 8.640 | 8.490 | 8.510 | 20,952 | +0.02(+0.24%) |
Oct 26, 2007 | 7.830 | 8.490 | 7.830 | 8.490 | 7,800 | +0.65(+8.29%) |
Oct 25, 2007 | 8.630 | 8.630 | 7.830 | 7.840 | 26,804 | -0.90(-10.30%) |
Oct 24, 2007 | 8.850 | 8.860 | 8.500 | 8.740 | 20,227 | -0.05(-0.57%) |
Oct 23, 2007 | 8.870 | 8.900 | 8.770 | 8.790 | 18,621 | -0.04(-0.45%) |
Oct 22, 2007 | 8.770 | 8.860 | 8.540 | 8.830 | 13,700 | -0.06(-0.67%) |
Oct 19, 2007 | 8.860 | 8.890 | 8.850 | 8.890 | 2,008 | +0.10(+1.14%) |
Oct 18, 2007 | 8.700 | 9.080 | 8.660 | 8.790 | 10,976 | +0.05(+0.57%) |
Oct 17, 2007 | 8.430 | 8.920 | 8.420 | 8.740 | 13,015 | +0.32(+3.80%) |
Oct 16, 2007 | 8.920 | 8.920 | 8.310 | 8.420 | 18,980 | -0.50(-5.61%) |
Oct 15, 2007 | 9.090 | 9.090 | 8.910 | 8.920 | 2,500 | -0.09(-1.00%) |
Oct 12, 2007 | 9.210 | 9.290 | 8.750 | 9.010 | 18,009 | -0.23(-2.49%) |
Oct 11, 2007 | 9.170 | 9.240 | 9.130 | 9.240 | 8,900 | -0.02(-0.22%) |
Oct 10, 2007 | 9.300 | 9.370 | 9.230 | 9.260 | 8,270 | +0.07(+0.76%) |
Oct 09, 2007 | 9.050 | 9.280 | 9.050 | 9.190 | 17,300 | +0.13(+1.43%) |
Oct 08, 2007 | 8.750 | 9.070 | 8.040 | 9.060 | 7,823 | +0.41(+4.74%) |
Oct 05, 2007 | 9.239 | 9.239 | 8.650 | 8.650 | 12,500 | -0.59(-6.39%) |
Oct 04, 2007 | 9.150 | 9.290 | 9.010 | 9.240 | 7,249 | +0.04(+0.43%) |
Oct 03, 2007 | 9.080 | 9.200 | 9.080 | 9.200 | 4,156 | +0.02(+0.22%) |
Oct 02, 2007 | 9.070 | 9.250 | 9.040 | 9.180 | 8,500 | +0.16(+1.77%) |
Oct 01, 2007 | 8.830 | 9.050 | 8.830 | 9.020 | 5,300 | +0.21(+2.38%) |
Sep 28, 2007 | 9.040 | 9.250 | 8.790 | 8.810 | 28,762 | -0.49(-5.27%) |
Sep 27, 2007 | 8.250 | 9.370 | 8.190 | 9.300 | 62,680 | +0.97(+11.64%) |
Sep 26, 2007 | 8.140 | 8.370 | 8.140 | 8.330 | 20,778 | +0.26(+3.22%) |
Sep 25, 2007 | 8.010 | 8.090 | 8.010 | 8.070 | 2,300 | -0.10(-1.22%) |
Sep 24, 2007 | 7.710 | 8.170 | 7.710 | 8.170 | 10,300 | +0.17(+2.12%) |
Sep 21, 2007 | 8.250 | 8.250 | 7.910 | 8.000 | 21,836 | +0.00(+0.00%) |
Sep 20, 2007 | 7.900 | 8.000 | 7.890 | 8.000 | 14,700 | +0.02(+0.25%) |
Sep 19, 2007 | 7.850 | 7.980 | 7.850 | 7.980 | 11,691 | +0.14(+1.79%) |
Sep 18, 2007 | 7.777 | 7.840 | 7.750 | 7.840 | 28,766 | +0.08(+1.03%) |
Sep 17, 2007 | 7.700 | 7.780 | 7.700 | 7.760 | 7,905 | +0.06(+0.78%) |
Sep 14, 2007 | 7.630 | 7.880 | 7.630 | 7.700 | 3,100 | +0.00(+0.00%) |
Sep 13, 2007 | 7.700 | 7.730 | 7.700 | 7.700 | 1,600 | -0.06(-0.77%) |
Sep 12, 2007 | 7.400 | 7.770 | 7.350 | 7.760 | 22,005 | +0.36(+4.86%) |
Sep 11, 2007 | 7.560 | 7.690 | 7.350 | 7.400 | 84,092 | -0.25(-3.27%) |
Sep 10, 2007 | 7.650 | 7.650 | 7.560 | 7.650 | 3,800 | +0.09(+1.19%) |
Sep 07, 2007 | 7.630 | 7.660 | 7.560 | 7.560 | 3,087 | +0.01(+0.13%) |
Sep 06, 2007 | 7.430 | 7.710 | 7.430 | 7.550 | 5,150 | -0.06(-0.79%) |
Sep 05, 2007 | 7.610 | 7.729 | 7.530 | 7.610 | 8,325 | +0.05(+0.66%) |
Sep 04, 2007 | 7.530 | 7.760 | 7.490 | 7.560 | 5,917 | -0.08(-1.05%) |
Aug 31, 2007 | 7.740 | 7.750 | 7.600 | 7.640 | 2,177 | +0.04(+0.53%) |
Aug 30, 2007 | 7.710 | 7.740 | 7.530 | 7.600 | 4,405 | -0.08(-1.04%) |
Aug 29, 2007 | 7.640 | 7.770 | 7.560 | 7.680 | 42,939 | +0.11(+1.45%) |
Aug 28, 2007 | 7.590 | 7.600 | 7.550 | 7.570 | 9,093 | -0.02(-0.26%) |
Aug 27, 2007 | 7.450 | 7.600 | 7.420 | 7.590 | 6,879 | -0.01(-0.13%) |
Aug 24, 2007 | 7.750 | 7.870 | 7.300 | 7.600 | 19,755 | +0.10(+1.33%) |
Aug 23, 2007 | 7.590 | 7.590 | 7.420 | 7.500 | 8,600 | +0.14(+1.90%) |
Aug 22, 2007 | 7.700 | 7.700 | 7.310 | 7.360 | 10,900 | -0.26(-3.41%) |
Aug 21, 2007 | 7.620 | 7.720 | 7.260 | 7.620 | 23,615 | +0.01(+0.13%) |
Aug 20, 2007 | 7.490 | 7.890 | 7.260 | 7.610 | 22,619 | +0.11(+1.47%) |
Aug 17, 2007 | 7.330 | 7.500 | 7.310 | 7.500 | 12,104 | +0.19(+2.60%) |
Aug 16, 2007 | 7.660 | 7.660 | 7.220 | 7.310 | 17,130 | -0.01(-0.14%) |
Aug 15, 2007 | 7.540 | 7.680 | 7.290 | 7.320 | 9,201 | -0.23(-3.05%) |
Aug 14, 2007 | 7.470 | 7.750 | 7.270 | 7.550 | 24,135 | +0.05(+0.67%) |
Aug 13, 2007 | 7.410 | 7.500 | 7.320 | 7.500 | 7,820 | +0.09(+1.21%) |
Aug 10, 2007 | 7.490 | 7.500 | 7.300 | 7.410 | 11,151 | -0.49(-6.20%) |
Aug 09, 2007 | 7.750 | 7.900 | 7.720 | 7.900 | 7,678 | +0.15(+1.94%) |
Aug 08, 2007 | 7.600 | 7.750 | 7.590 | 7.750 | 10,712 | +0.06(+0.78%) |
Aug 07, 2007 | 7.680 | 7.710 | 7.571 | 7.690 | 21,647 | +0.04(+0.52%) |
Aug 06, 2007 | 7.300 | 7.650 | 7.160 | 7.650 | 163,732 | +0.30(+4.08%) |
Aug 03, 2007 | 7.390 | 7.520 | 7.300 | 7.350 | 76,334 | -0.26(-3.42%) |
Aug 02, 2007 | 7.590 | 7.670 | 7.570 | 7.610 | 6,818 | -0.15(-1.93%) |
Aug 01, 2007 | 7.700 | 7.930 | 7.690 | 7.760 | 17,419 | -0.04(-0.51%) |
Jul 31, 2007 | 7.720 | 7.830 | 7.550 | 7.800 | 19,700 | +0.18(+2.36%) |
Jul 30, 2007 | 7.670 | 7.670 | 7.530 | 7.620 | 1,500 | -0.18(-2.31%) |
Jul 27, 2007 | 7.870 | 7.880 | 7.300 | 7.800 | 17,587 | -0.16(-2.01%) |
Jul 26, 2007 | 7.730 | 8.660 | 7.300 | 7.960 | 56,584 | +0.19(+2.45%) |
Jul 25, 2007 | 7.650 | 7.980 | 7.650 | 7.770 | 30,042 | +0.18(+2.37%) |
Jul 24, 2007 | 7.510 | 7.600 | 7.440 | 7.590 | 3,221,599 | -0.08(-1.04%) |
Jul 23, 2007 | 7.650 | 7.950 | 7.650 | 7.670 | 3,140 | +0.14(+1.86%) |
Jul 20, 2007 | 7.330 | 7.530 | 7.330 | 7.530 | 700 | -0.08(-1.05%) |
Jul 19, 2007 | 7.540 | 7.630 | 7.300 | 7.610 | 20,705 | -0.02(-0.26%) |
Jul 18, 2007 | 7.310 | 7.630 | 7.310 | 7.630 | 4,797 | +0.07(+0.93%) |
Jul 17, 2007 | 7.473 | 7.562 | 7.473 | 7.560 | 3,300 | +0.07(+0.93%) |
Jul 16, 2007 | 7.210 | 7.490 | 7.210 | 7.490 | 5,022 | +0.18(+2.46%) |
Jul 13, 2007 | 7.280 | 7.340 | 7.280 | 7.310 | 525 | +0.02(+0.27%) |
Jul 12, 2007 | 7.410 | 7.460 | 7.290 | 7.290 | 1,900 | -0.17(-2.28%) |
Jul 11, 2007 | 7.440 | 7.460 | 7.410 | 7.460 | 1,800 | -0.08(-1.06%) |
Jul 10, 2007 | 7.440 | 7.570 | 7.440 | 7.540 | 7,700 | +0.02(+0.27%) |
Jul 09, 2007 | 7.520 | 7.520 | 7.520 | 7.520 | 200 | -0.10(-1.31%) |
Jul 06, 2007 | 7.600 | 7.620 | 7.546 | 7.620 | 3,034 | +0.01(+0.13%) |
Jul 05, 2007 | 7.550 | 7.610 | 7.550 | 7.610 | 1,260 | -0.06(-0.78%) |
Jul 03, 2007 | 7.650 | 7.670 | 7.650 | 7.670 | 700 | +0.07(+0.92%) |
Jul 02, 2007 | 7.617 | 7.617 | 7.570 | 7.600 | 1,179 | -0.16(-2.06%) |
Jun 29, 2007 | 7.950 | 7.950 | 7.660 | 7.760 | 7,065 | +0.19(+2.51%) |
Jun 28, 2007 | 7.540 | 7.570 | 7.490 | 7.570 | 1,100 | +0.08(+1.07%) |
Jun 27, 2007 | 7.470 | 7.490 | 7.440 | 7.490 | 400 | +0.00(+0.00%) |
Jun 26, 2007 | 7.740 | 7.760 | 7.220 | 7.490 | 19,506 | -0.22(-2.85%) |
Jun 25, 2007 | 7.990 | 7.990 | 7.700 | 7.710 | 6,541 | -0.44(-5.40%) |
Jun 22, 2007 | 7.750 | 8.150 | 7.740 | 8.150 | 2,569 | +0.29(+3.69%) |
Jun 21, 2007 | 7.910 | 7.910 | 7.750 | 7.860 | 2,280 | -0.08(-1.01%) |
Jun 20, 2007 | 8.000 | 8.000 | 7.940 | 7.940 | 1,100 | -0.06(-0.75%) |
Jun 19, 2007 | 8.000 | 8.000 | 8.000 | 8.000 | 1,100 | -0.02(-0.25%) |
Jun 18, 2007 | 8.030 | 8.030 | 8.020 | 8.020 | 3,500 | -0.11(-1.35%) |
Jun 15, 2007 | 8.050 | 8.180 | 8.050 | 8.130 | 6,900 | -0.01(-0.12%) |
Jun 14, 2007 | 7.910 | 8.140 | 7.910 | 8.140 | 102,900 | +0.14(+1.75%) |
Jun 13, 2007 | 7.900 | 8.040 | 7.890 | 8.000 | 10,400 | +0.15(+1.91%) |
Jun 12, 2007 | 7.890 | 7.900 | 7.850 | 7.850 | 1,500 | +0.00(+0.00%) |
Jun 11, 2007 | 7.870 | 7.870 | 7.790 | 7.850 | 2,100 | +0.04(+0.51%) |
Jun 08, 2007 | 7.830 | 7.850 | 7.800 | 7.810 | 1,244 | +0.01(+0.13%) |
Jun 07, 2007 | 7.840 | 7.910 | 7.800 | 7.800 | 13,754 | -0.08(-1.02%) |
Jun 06, 2007 | 7.730 | 7.880 | 7.730 | 7.880 | 1,200 | +0.16(+2.07%) |
Jun 05, 2007 | 7.777 | 7.850 | 7.710 | 7.720 | 7,140 | +0.03(+0.39%) |
Jun 04, 2007 | 7.676 | 7.690 | 7.610 | 7.690 | 7,804 | -0.06(-0.78%) |