Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.720 | 4.720 | 4.700 | 4.700 | 835 | -0.02(-0.42%) |
Jun 27, 2008 | 4.720 | 4.720 | 4.720 | 4.720 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 4.960 | 4.960 | 4.720 | 4.720 | 500 | -0.17(-3.48%) |
Jun 25, 2008 | 4.620 | 4.900 | 4.620 | 4.890 | 15,903 | +0.07(+1.45%) |
Jun 24, 2008 | 4.870 | 4.870 | 4.820 | 4.820 | 2,700 | -0.07(-1.43%) |
Jun 23, 2008 | 4.580 | 4.900 | 4.580 | 4.890 | 5,150 | +0.28(+6.07%) |
Jun 20, 2008 | 4.500 | 4.610 | 4.480 | 4.610 | 97,300 | +0.08(+1.77%) |
Jun 19, 2008 | 4.550 | 4.590 | 4.500 | 4.530 | 47,311 | +0.02(+0.44%) |
Jun 18, 2008 | 4.540 | 4.590 | 4.400 | 4.510 | 52,808 | -0.08(-1.74%) |
Jun 17, 2008 | 4.510 | 4.590 | 4.400 | 4.590 | 30,816 | +0.04(+0.88%) |
Jun 16, 2008 | 4.510 | 4.550 | 4.416 | 4.550 | 14,000 | +0.05(+1.11%) |
Jun 13, 2008 | 4.410 | 4.580 | 4.400 | 4.500 | 7,700 | +0.05(+1.12%) |
Jun 12, 2008 | 4.560 | 4.590 | 4.400 | 4.450 | 28,740 | -0.15(-3.26%) |
Jun 11, 2008 | 4.600 | 4.600 | 4.550 | 4.600 | 847 | +0.00(+0.00%) |
Jun 10, 2008 | 4.580 | 4.600 | 4.530 | 4.600 | 6,530 | +0.00(+0.00%) |
Jun 09, 2008 | 4.510 | 4.600 | 4.510 | 4.600 | 7,800 | +0.08(+1.77%) |
Jun 06, 2008 | 4.530 | 4.600 | 4.500 | 4.520 | 13,900 | -0.02(-0.44%) |
Jun 05, 2008 | 4.590 | 4.590 | 4.500 | 4.540 | 31,400 | -0.06(-1.30%) |
Jun 04, 2008 | 4.210 | 4.600 | 4.210 | 4.600 | 106,433 | +0.33(+7.73%) |
Jun 03, 2008 | 4.210 | 4.300 | 4.192 | 4.270 | 75,497 | +0.07(+1.66%) |
Jun 02, 2008 | 4.300 | 4.300 | 4.185 | 4.200 | 136,000 | +0.05(+1.20%) |
May 30, 2008 | 4.120 | 4.240 | 4.100 | 4.150 | 11,500 | +0.05(+1.22%) |
May 29, 2008 | 4.090 | 4.260 | 4.000 | 4.100 | 13,170 | -0.04(-0.97%) |
May 28, 2008 | 4.350 | 4.350 | 4.080 | 4.140 | 7,200 | -0.20(-4.61%) |
May 27, 2008 | 4.190 | 4.380 | 4.190 | 4.340 | 2,700 | +0.19(+4.58%) |
May 26, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.00(+0.00%) |
May 23, 2008 | 4.150 | 4.150 | 4.150 | 4.150 | 145 | +0.07(+1.71%) |
May 22, 2008 | 4.110 | 4.180 | 4.080 | 4.080 | 3,200 | +0.00(+0.00%) |
May 21, 2008 | 4.290 | 4.300 | 4.050 | 4.080 | 6,415 | -0.07(-1.69%) |
May 20, 2008 | 4.100 | 4.150 | 4.000 | 4.150 | 1,800 | +0.10(+2.47%) |
May 19, 2008 | 4.060 | 4.090 | 4.050 | 4.050 | 1,000 | +0.00(+0.00%) |
May 16, 2008 | 4.000 | 4.050 | 4.000 | 4.050 | 3,300 | -0.06(-1.46%) |
May 15, 2008 | 3.990 | 4.120 | 3.980 | 4.110 | 2,750 | +0.20(+5.12%) |
May 14, 2008 | 3.770 | 3.910 | 3.700 | 3.910 | 25,800 | +0.01(+0.26%) |
May 13, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 4,385 | +0.20(+5.41%) |
May 12, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 09, 2008 | 3.940 | 3.940 | 3.700 | 3.700 | 1,779 | -0.30(-7.50%) |
May 08, 2008 | 4.030 | 4.190 | 4.000 | 4.000 | 1,300 | -0.08(-1.96%) |
May 07, 2008 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
May 06, 2008 | 4.240 | 4.320 | 4.080 | 4.080 | 6,988 | +0.01(+0.14%) |
May 05, 2008 | 4.120 | 4.150 | 4.074 | 4.074 | 848 | -0.13(-3.00%) |
May 02, 2008 | 4.470 | 4.470 | 4.200 | 4.200 | 7,860 | +0.10(+2.44%) |
May 01, 2008 | 4.100 | 4.360 | 4.100 | 4.100 | 5,200 | +0.10(+2.50%) |
Apr 30, 2008 | 3.900 | 4.000 | 3.650 | 4.000 | 1,015 | +0.30(+8.11%) |
Apr 29, 2008 | 3.990 | 4.000 | 3.700 | 3.700 | 3,802 | -0.03(-0.80%) |
Apr 28, 2008 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100 | +0.01(+0.16%) |
Apr 25, 2008 | 3.800 | 3.994 | 3.724 | 3.724 | 9,286 | -0.08(-2.00%) |
Apr 24, 2008 | 3.940 | 4.320 | 3.800 | 3.800 | 10,095 | +0.10(+2.70%) |
Apr 23, 2008 | 3.700 | 3.750 | 3.700 | 3.700 | 868 | -0.10(-2.63%) |
Apr 22, 2008 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 3.910 | 3.910 | 3.800 | 3.800 | 500 | -0.14(-3.55%) |
Apr 18, 2008 | 3.670 | 4.000 | 3.670 | 3.940 | 2,186 | +0.37(+10.36%) |
Apr 17, 2008 | 4.000 | 4.000 | 3.450 | 3.570 | 6,364 | -0.43(-10.75%) |
Apr 16, 2008 | 3.820 | 4.150 | 3.820 | 4.000 | 4,100 | -0.15(-3.61%) |
Apr 15, 2008 | 4.300 | 4.300 | 3.760 | 4.150 | 2,274 | +0.11(+2.73%) |
Apr 14, 2008 | 3.780 | 4.040 | 3.780 | 4.040 | 5,387 | +0.29(+7.73%) |
Apr 11, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
Apr 10, 2008 | 3.600 | 3.750 | 3.600 | 3.750 | 1,100 | +0.15(+4.17%) |
Apr 09, 2008 | 3.820 | 3.820 | 3.540 | 3.600 | 5,350 | -0.10(-2.71%) |
Apr 08, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 600 | +0.15(+4.23%) |
Apr 07, 2008 | 3.600 | 4.065 | 3.550 | 3.550 | 8,782 | -0.45(-11.25%) |
Apr 04, 2008 | 3.700 | 4.000 | 3.500 | 4.000 | 1,046 | +0.40(+11.11%) |
Apr 03, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.27(+8.11%) |
Apr 02, 2008 | 3.510 | 3.510 | 3.330 | 3.330 | 2,200 | +0.02(+0.60%) |
Apr 01, 2008 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | -0.14(-4.06%) |
Mar 31, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 3.460 | 3.460 | 3.450 | 3.450 | 500 | +0.10(+2.99%) |
Mar 27, 2008 | 3.500 | 3.500 | 3.300 | 3.350 | 25,645 | -0.15(-4.29%) |
Mar 26, 2008 | 3.520 | 3.530 | 3.400 | 3.500 | 9,728 | -0.18(-4.89%) |
Mar 25, 2008 | 3.700 | 4.000 | 3.500 | 3.680 | 9,000 | +0.08(+2.22%) |
Mar 24, 2008 | 3.740 | 3.900 | 3.600 | 3.600 | 3,300 | -0.12(-3.23%) |
Mar 21, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.740 | 3.490 | 3.720 | 7,201 | +0.22(+6.29%) |
Mar 19, 2008 | 3.590 | 3.590 | 3.320 | 3.500 | 8,395 | -0.19(-5.15%) |
Mar 18, 2008 | 3.690 | 3.690 | 3.300 | 3.690 | 300 | +0.19(+5.43%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 3.500 | 3.500 | 3.490 | 3.500 | 2,500 | -0.15(-4.11%) |
Mar 12, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 3.340 | 3.750 | 3.340 | 3.650 | 2,207 | +0.30(+8.96%) |
Mar 07, 2008 | 3.590 | 3.750 | 3.300 | 3.350 | 5,840 | -0.20(-5.63%) |
Mar 06, 2008 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | -0.05(-1.39%) |
Mar 05, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 3.710 | 3.890 | 3.600 | 3.600 | 2,700 | -0.10(-2.70%) |
Feb 29, 2008 | 3.700 | 3.775 | 3.560 | 3.700 | 2,500 | +0.15(+4.23%) |
Feb 28, 2008 | 3.760 | 3.940 | 3.530 | 3.550 | 14,356 | -0.26(-6.82%) |
Feb 27, 2008 | 3.940 | 4.000 | 3.810 | 3.810 | 2,800 | -0.07(-1.80%) |
Feb 26, 2008 | 3.900 | 3.900 | 3.840 | 3.880 | 161,418 | +0.05(+1.31%) |
Feb 25, 2008 | 3.900 | 3.900 | 3.770 | 3.830 | 5,250 | +0.03(+0.79%) |
Feb 22, 2008 | 3.810 | 3.810 | 3.800 | 3.800 | 686 | +0.02(+0.53%) |
Feb 21, 2008 | 3.820 | 3.820 | 3.780 | 3.780 | 300 | -0.01(-0.26%) |
Feb 20, 2008 | 3.780 | 3.950 | 3.780 | 3.790 | 4,350 | +0.08(+2.16%) |
Feb 19, 2008 | 3.780 | 3.780 | 3.700 | 3.710 | 600 | +0.11(+3.06%) |
Feb 18, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 1,100 | +0.00(+0.00%) |
Feb 15, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 1,100 | -0.15(-4.00%) |
Feb 14, 2008 | 3.710 | 4.000 | 3.710 | 3.750 | 2,600 | +0.25(+7.14%) |
Feb 13, 2008 | 3.500 | 3.700 | 3.340 | 3.500 | 4,686 | -0.03(-0.85%) |
Feb 12, 2008 | 3.450 | 3.620 | 3.270 | 3.530 | 18,825 | +0.04(+1.15%) |
Feb 11, 2008 | 3.610 | 3.610 | 3.450 | 3.490 | 3,583 | -0.12(-3.32%) |
Feb 08, 2008 | 3.630 | 3.830 | 3.400 | 3.610 | 11,592 | -0.08(-2.17%) |
Feb 07, 2008 | 3.360 | 3.700 | 3.360 | 3.690 | 10,075 | +0.34(+10.15%) |
Feb 06, 2008 | 3.320 | 3.820 | 3.290 | 3.350 | 302,400 | -0.04(-1.18%) |
Feb 05, 2008 | 3.340 | 3.390 | 3.340 | 3.390 | 2,900 | +0.03(+0.89%) |
Feb 04, 2008 | 3.500 | 3.500 | 3.350 | 3.360 | 23,200 | -0.14(-4.00%) |
Feb 01, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | -0.08(-2.23%) |
Jan 31, 2008 | 3.660 | 3.660 | 3.410 | 3.580 | 9,821 | -0.13(-3.50%) |
Jan 30, 2008 | 3.490 | 3.710 | 3.490 | 3.710 | 11,100 | +0.19(+5.40%) |
Jan 29, 2008 | 3.510 | 4.000 | 3.300 | 3.520 | 56,878 | -0.04(-1.13%) |
Jan 28, 2008 | 3.500 | 3.600 | 3.420 | 3.560 | 9,956 | -0.09(-2.47%) |
Jan 25, 2008 | 3.650 | 3.650 | 3.320 | 3.650 | 97,650 | -0.05(-1.35%) |
Jan 24, 2008 | 3.850 | 3.850 | 3.700 | 3.700 | 4,080 | -0.13(-3.39%) |
Jan 23, 2008 | 3.920 | 4.000 | 3.590 | 3.830 | 13,451 | +0.02(+0.52%) |
Jan 22, 2008 | 3.820 | 4.280 | 3.740 | 3.810 | 7,250 | -0.19(-4.75%) |
Jan 21, 2008 | 4.050 | 4.110 | 4.000 | 4.000 | 13,500 | +0.00(+0.00%) |
Jan 18, 2008 | 4.050 | 4.110 | 4.000 | 4.000 | 13,500 | -0.05(-1.23%) |
Jan 17, 2008 | 4.260 | 4.260 | 4.000 | 4.050 | 23,300 | -0.23(-5.37%) |
Jan 16, 2008 | 4.430 | 4.430 | 4.210 | 4.280 | 5,500 | -0.20(-4.46%) |
Jan 15, 2008 | 4.400 | 4.520 | 4.400 | 4.480 | 3,100 | -0.03(-0.67%) |
Jan 14, 2008 | 4.540 | 4.540 | 4.450 | 4.510 | 3,896 | +0.07(+1.58%) |
Jan 11, 2008 | 4.120 | 4.570 | 4.070 | 4.440 | 14,750 | +0.32(+7.77%) |
Jan 10, 2008 | 4.300 | 4.300 | 4.120 | 4.120 | 19,177 | -0.18(-4.19%) |
Jan 09, 2008 | 4.390 | 4.390 | 4.290 | 4.300 | 6,825 | -0.08(-1.83%) |
Jan 08, 2008 | 4.440 | 4.440 | 4.290 | 4.380 | 9,975 | -0.04(-0.90%) |
Jan 07, 2008 | 4.540 | 4.540 | 4.420 | 4.420 | 7,582 | -0.24(-5.15%) |
Jan 04, 2008 | 4.770 | 4.770 | 4.660 | 4.660 | 659 | +0.01(+0.22%) |
Jan 03, 2008 | 4.560 | 4.780 | 4.560 | 4.650 | 700 | +0.05(+1.09%) |
Jan 02, 2008 | 4.510 | 4.600 | 4.510 | 4.600 | 14,400 | +0.00(+0.00%) |
Jan 01, 2008 | 4.620 | 4.620 | 4.500 | 4.600 | 19,600 | +0.00(+0.00%) |
Dec 31, 2007 | 4.620 | 4.620 | 4.500 | 4.600 | 19,600 | +0.05(+1.10%) |
Dec 28, 2007 | 4.560 | 4.560 | 4.550 | 4.550 | 1,000 | -0.09(-1.94%) |
Dec 27, 2007 | 4.630 | 4.640 | 4.630 | 4.640 | 32,319 | +0.06(+1.31%) |
Dec 26, 2007 | 4.800 | 4.800 | 4.470 | 4.580 | 73,087 | -0.16(-3.38%) |
Dec 24, 2007 | 4.760 | 4.760 | 4.600 | 4.740 | 18,525 | -0.06(-1.25%) |
Dec 21, 2007 | 4.870 | 4.880 | 4.710 | 4.800 | 3,234 | +0.09(+1.91%) |
Dec 20, 2007 | 4.580 | 5.000 | 4.580 | 4.710 | 15,897 | +0.12(+2.57%) |
Dec 19, 2007 | 4.770 | 4.770 | 4.592 | 4.592 | 9,080 | -0.29(-5.90%) |
Dec 18, 2007 | 4.780 | 4.900 | 4.780 | 4.880 | 1,500 | +0.09(+1.88%) |
Dec 17, 2007 | 4.850 | 4.850 | 4.780 | 4.790 | 400 | -0.10(-2.04%) |
Dec 14, 2007 | 4.850 | 5.050 | 4.850 | 4.890 | 57,600 | +0.11(+2.30%) |
Dec 13, 2007 | 4.750 | 4.890 | 4.720 | 4.780 | 37,100 | +0.08(+1.70%) |
Dec 12, 2007 | 4.760 | 4.800 | 4.700 | 4.700 | 23,000 | -0.06(-1.26%) |
Dec 11, 2007 | 4.840 | 4.840 | 4.700 | 4.760 | 5,480 | +0.00(+0.00%) |
Dec 10, 2007 | 4.500 | 5.100 | 4.500 | 4.760 | 12,500 | +0.28(+6.25%) |
Dec 07, 2007 | 4.490 | 4.490 | 4.400 | 4.480 | 7,300 | -0.02(-0.44%) |
Dec 06, 2007 | 4.460 | 4.560 | 4.410 | 4.500 | 45,300 | +0.04(+0.90%) |
Dec 05, 2007 | 4.480 | 4.500 | 4.420 | 4.460 | 2,800 | -0.04(-0.89%) |
Dec 04, 2007 | 4.410 | 4.650 | 4.290 | 4.500 | 74,124 | +0.17(+3.93%) |
Dec 03, 2007 | 4.490 | 4.500 | 4.330 | 4.330 | 600 | -0.22(-4.84%) |
Nov 30, 2007 | 4.490 | 4.550 | 4.310 | 4.550 | 33,614 | +0.05(+1.11%) |
Nov 29, 2007 | 4.650 | 4.650 | 4.500 | 4.500 | 6,100 | -0.06(-1.32%) |
Nov 28, 2007 | 4.600 | 4.600 | 4.550 | 4.560 | 5,620 | -0.09(-1.94%) |
Nov 27, 2007 | 4.750 | 4.760 | 4.640 | 4.650 | 2,578 | -0.10(-2.11%) |
Nov 26, 2007 | 4.760 | 4.780 | 4.750 | 4.750 | 600 | -0.15(-3.06%) |
Nov 23, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.00(+0.00%) |
Nov 21, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 4.770 | 4.900 | 4.770 | 4.900 | 1,500 | -0.10(-2.00%) |
Nov 19, 2007 | 4.810 | 5.000 | 4.800 | 5.000 | 3,700 | +0.00(+0.00%) |
Nov 16, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.19(+3.95%) |
Nov 15, 2007 | 5.000 | 5.160 | 4.810 | 4.810 | 56,583 | -0.29(-5.69%) |
Nov 14, 2007 | 5.000 | 5.100 | 5.000 | 5.100 | 3,000 | +0.12(+2.41%) |
Nov 13, 2007 | 5.000 | 5.250 | 4.980 | 4.980 | 8,800 | -0.02(-0.40%) |
Nov 12, 2007 | 5.070 | 5.070 | 4.900 | 5.000 | 8,200 | -0.08(-1.57%) |
Nov 09, 2007 | 5.000 | 5.200 | 4.980 | 5.080 | 12,300 | +0.17(+3.46%) |
Nov 08, 2007 | 4.950 | 5.030 | 4.910 | 4.910 | 51,541 | -0.08(-1.60%) |
Nov 07, 2007 | 5.250 | 5.300 | 4.410 | 4.990 | 11,197 | -0.01(-0.20%) |
Nov 06, 2007 | 5.800 | 5.800 | 4.500 | 5.000 | 85,530 | -0.51(-9.26%) |
Nov 05, 2007 | 5.810 | 5.820 | 5.330 | 5.510 | 2,638 | -0.19(-3.33%) |
Nov 02, 2007 | 5.800 | 5.800 | 5.600 | 5.700 | 9,316 | +0.21(+3.83%) |
Nov 01, 2007 | 5.500 | 5.500 | 5.260 | 5.490 | 2,663 | -0.21(-3.68%) |
Oct 31, 2007 | 5.800 | 5.800 | 5.440 | 5.700 | 7,504 | +0.30(+5.56%) |
Oct 30, 2007 | 5.950 | 5.950 | 5.310 | 5.400 | 11,640 | -0.18(-3.23%) |
Oct 29, 2007 | 5.820 | 5.990 | 5.510 | 5.580 | 28,018 | -0.25(-4.29%) |
Oct 26, 2007 | 6.250 | 6.250 | 5.830 | 5.830 | 30,951 | -0.27(-4.43%) |
Oct 25, 2007 | 7.150 | 7.150 | 5.870 | 6.100 | 27,417 | -1.16(-15.98%) |
Oct 24, 2007 | 7.350 | 7.360 | 7.260 | 7.260 | 200,700 | +0.18(+2.54%) |
Oct 23, 2007 | 7.100 | 7.280 | 7.050 | 7.080 | 7,811 | +0.09(+1.29%) |
Oct 22, 2007 | 7.100 | 7.100 | 6.900 | 6.990 | 3,400 | -0.35(-4.77%) |
Oct 19, 2007 | 7.440 | 7.440 | 7.000 | 7.340 | 3,882 | -0.11(-1.48%) |
Oct 18, 2007 | 7.460 | 7.460 | 7.450 | 7.450 | 1,575 | -0.01(-0.13%) |
Oct 17, 2007 | 7.540 | 7.540 | 7.460 | 7.460 | 2,800 | +0.02(+0.27%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.310 | 7.440 | 5,400 | -0.58(-7.23%) |
Oct 15, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 100 | +0.12(+1.52%) |
Oct 12, 2007 | 8.140 | 8.190 | 7.900 | 7.900 | 3,600 | -0.06(-0.75%) |
Oct 11, 2007 | 8.130 | 8.130 | 7.830 | 7.960 | 6,700 | -0.30(-3.63%) |
Oct 10, 2007 | 8.800 | 8.800 | 8.260 | 8.260 | 1,620 | -0.22(-2.59%) |
Oct 09, 2007 | 8.450 | 9.000 | 8.000 | 8.480 | 26,608 | +0.40(+4.95%) |
Oct 08, 2007 | 8.050 | 8.080 | 8.040 | 8.080 | 400 | +0.00(+0.00%) |
Oct 05, 2007 | 8.040 | 8.110 | 8.010 | 8.080 | 1,600 | +0.01(+0.12%) |
Oct 04, 2007 | 8.158 | 8.210 | 8.010 | 8.070 | 6,200 | +0.03(+0.37%) |
Oct 03, 2007 | 8.020 | 8.100 | 7.940 | 8.040 | 4,600 | -0.06(-0.74%) |
Oct 02, 2007 | 8.100 | 8.120 | 8.050 | 8.100 | 8,469 | +0.01(+0.12%) |
Oct 01, 2007 | 7.890 | 8.140 | 7.890 | 8.090 | 11,236 | +0.19(+2.41%) |
Sep 28, 2007 | 7.600 | 7.900 | 7.400 | 7.900 | 14,093 | +0.23(+3.00%) |
Sep 27, 2007 | 7.700 | 7.890 | 7.600 | 7.670 | 23,882 | +0.07(+0.92%) |
Sep 26, 2007 | 7.470 | 7.970 | 7.470 | 7.600 | 8,722 | +0.15(+2.01%) |
Sep 25, 2007 | 7.470 | 7.510 | 7.440 | 7.450 | 7,742 | +0.19(+2.62%) |
Sep 24, 2007 | 7.290 | 7.350 | 7.250 | 7.260 | 3,500 | -0.10(-1.36%) |
Sep 21, 2007 | 7.300 | 7.390 | 7.240 | 7.360 | 10,644 | +0.10(+1.38%) |
Sep 20, 2007 | 6.920 | 7.300 | 6.910 | 7.260 | 21,544 | +0.35(+5.07%) |
Sep 19, 2007 | 6.960 | 6.990 | 6.900 | 6.910 | 2,900 | +0.11(+1.62%) |
Sep 18, 2007 | 6.790 | 6.820 | 6.690 | 6.800 | 4,880 | +0.09(+1.34%) |
Sep 17, 2007 | 6.790 | 6.790 | 6.590 | 6.710 | 7,702 | -0.08(-1.18%) |
Sep 14, 2007 | 6.770 | 6.790 | 6.770 | 6.790 | 12,250 | +0.02(+0.30%) |
Sep 13, 2007 | 6.800 | 6.950 | 6.730 | 6.770 | 12,900 | +0.07(+1.04%) |
Sep 12, 2007 | 6.900 | 7.160 | 6.570 | 6.700 | 47,576 | -0.12(-1.76%) |
Sep 11, 2007 | 6.800 | 6.820 | 6.790 | 6.820 | 10,100 | +0.18(+2.71%) |
Sep 10, 2007 | 6.620 | 6.640 | 6.560 | 6.640 | 7,401 | +0.01(+0.15%) |
Sep 07, 2007 | 6.390 | 6.650 | 6.390 | 6.630 | 17,200 | +0.25(+3.92%) |
Sep 06, 2007 | 6.390 | 6.400 | 6.350 | 6.380 | 1,800 | -0.05(-0.78%) |
Sep 05, 2007 | 6.490 | 6.500 | 6.430 | 6.430 | 5,645 | -0.13(-1.98%) |
Sep 04, 2007 | 6.550 | 6.560 | 6.530 | 6.560 | 300 | -0.03(-0.46%) |
Aug 31, 2007 | 6.730 | 6.730 | 6.490 | 6.590 | 2,100 | -0.11(-1.64%) |
Aug 30, 2007 | 7.200 | 7.200 | 6.700 | 6.700 | 1,500 | -0.50(-6.94%) |
Aug 29, 2007 | 6.640 | 8.000 | 6.370 | 7.200 | 11,300 | +0.59(+8.93%) |
Aug 28, 2007 | 6.810 | 6.810 | 6.610 | 6.610 | 3,095 | -0.14(-2.07%) |
Aug 27, 2007 | 6.900 | 6.900 | 6.750 | 6.750 | 800 | -0.07(-1.03%) |
Aug 24, 2007 | 7.000 | 7.000 | 6.820 | 6.820 | 1,700 | -0.09(-1.30%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.780 | 6.910 | 3,335 | -0.23(-3.22%) |
Aug 22, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 100 | +0.05(+0.71%) |
Aug 21, 2007 | 7.260 | 7.260 | 7.000 | 7.090 | 6,800 | -0.26(-3.54%) |
Aug 20, 2007 | 7.490 | 7.650 | 7.350 | 7.350 | 1,300 | +0.13(+1.80%) |
Aug 17, 2007 | 7.270 | 7.270 | 7.000 | 7.220 | 23,131 | -0.04(-0.55%) |
Aug 16, 2007 | 8.250 | 8.250 | 7.260 | 7.260 | 15,340 | -0.81(-10.04%) |
Aug 15, 2007 | 8.330 | 8.330 | 8.070 | 8.070 | 500 | -0.27(-3.24%) |
Aug 14, 2007 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 8.360 | 8.360 | 8.300 | 8.340 | 435 | +0.15(+1.83%) |
Aug 10, 2007 | 8.380 | 8.380 | 8.170 | 8.190 | 1,000 | -0.20(-2.38%) |
Aug 09, 2007 | 8.470 | 8.470 | 8.370 | 8.390 | 1,300 | -0.07(-0.83%) |
Aug 08, 2007 | 8.250 | 8.500 | 8.250 | 8.460 | 12,529 | +0.16(+1.93%) |
Aug 07, 2007 | 8.210 | 8.320 | 8.150 | 8.300 | 6,927 | +0.00(+0.00%) |
Aug 06, 2007 | 8.360 | 8.360 | 8.050 | 8.300 | 7,250 | -0.09(-1.07%) |
Aug 03, 2007 | 8.380 | 8.520 | 8.360 | 8.390 | 6,641 | -0.11(-1.29%) |
Aug 02, 2007 | 8.380 | 8.500 | 8.310 | 8.500 | 5,200 | +0.20(+2.41%) |
Aug 01, 2007 | 8.370 | 8.370 | 8.300 | 8.300 | 5,420 | +0.00(+0.00%) |
Jul 31, 2007 | 8.530 | 8.550 | 8.280 | 8.300 | 16,150 | -0.15(-1.78%) |
Jul 30, 2007 | 8.460 | 8.580 | 8.350 | 8.450 | 4,200 | -0.11(-1.29%) |
Jul 27, 2007 | 8.510 | 8.560 | 8.450 | 8.560 | 3,573 | +0.19(+2.27%) |
Jul 26, 2007 | 8.470 | 8.470 | 8.370 | 8.370 | 1,900 | -0.13(-1.53%) |
Jul 25, 2007 | 8.590 | 8.620 | 8.500 | 8.500 | 600 | +0.01(+0.12%) |
Jul 24, 2007 | 8.690 | 8.690 | 8.330 | 8.490 | 8,500 | +0.01(+0.12%) |
Jul 23, 2007 | 8.600 | 8.600 | 8.430 | 8.480 | 4,667 | -0.01(-0.12%) |
Jul 20, 2007 | 8.500 | 8.660 | 8.390 | 8.490 | 18,375 | +0.02(+0.24%) |
Jul 19, 2007 | 8.430 | 8.470 | 8.430 | 8.470 | 3,200 | -0.03(-0.35%) |
Jul 18, 2007 | 8.450 | 8.500 | 8.400 | 8.500 | 8,077 | +0.00(+0.00%) |
Jul 17, 2007 | 8.500 | 8.500 | 8.350 | 8.500 | 9,549 | +0.10(+1.19%) |
Jul 16, 2007 | 8.550 | 8.550 | 8.320 | 8.400 | 11,175 | -0.05(-0.59%) |
Jul 13, 2007 | 8.450 | 8.450 | 8.450 | 8.450 | 700 | +0.00(+0.00%) |
Jul 12, 2007 | 8.450 | 8.490 | 8.400 | 8.450 | 2,400 | +0.01(+0.12%) |
Jul 11, 2007 | 8.500 | 8.600 | 8.420 | 8.440 | 22,276 | +0.07(+0.84%) |
Jul 10, 2007 | 8.630 | 8.670 | 8.370 | 8.370 | 2,800 | -0.33(-3.79%) |
Jul 09, 2007 | 8.640 | 9.020 | 8.530 | 8.700 | 50,679 | +0.16(+1.87%) |
Jul 06, 2007 | 8.500 | 8.540 | 8.500 | 8.540 | 10,000 | +0.04(+0.47%) |
Jul 05, 2007 | 8.580 | 8.590 | 8.430 | 8.500 | 23,300 | +0.01(+0.12%) |
Jul 03, 2007 | 8.500 | 8.500 | 8.430 | 8.490 | 2,530 | +0.12(+1.43%) |