Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.115 | 5.146 | 5.055 | 5.118 | 53,938 | -0.04(-0.78%) |
Apr 29, 2008 | 5.305 | 5.330 | 5.158 | 5.158 | 88,530 | -0.20(-3.68%) |
Apr 28, 2008 | 5.305 | 5.593 | 5.305 | 5.355 | 122,326 | +0.00(+0.05%) |
Apr 25, 2008 | 5.305 | 5.469 | 5.305 | 5.353 | 100,553 | -0.03(-0.56%) |
Apr 24, 2008 | 5.418 | 5.426 | 5.355 | 5.383 | 48,693 | -0.04(-0.65%) |
Apr 23, 2008 | 5.502 | 5.502 | 5.353 | 5.418 | 74,425 | -0.04(-0.69%) |
Apr 22, 2008 | 5.418 | 5.527 | 5.418 | 5.456 | 34,243 | -0.01(-0.23%) |
Apr 21, 2008 | 5.524 | 5.577 | 5.464 | 5.469 | 36,341 | +0.01(+0.23%) |
Apr 18, 2008 | 5.557 | 5.598 | 5.317 | 5.456 | 108,866 | +0.09(+1.65%) |
Apr 17, 2008 | 5.370 | 5.461 | 5.337 | 5.368 | 31,274 | -0.01(-0.19%) |
Apr 16, 2008 | 5.267 | 5.428 | 5.254 | 5.378 | 73,633 | +0.12(+2.36%) |
Apr 15, 2008 | 5.254 | 5.292 | 5.196 | 5.254 | 30,363 | -0.03(-0.62%) |
Apr 14, 2008 | 5.282 | 5.287 | 5.052 | 5.287 | 103,546 | -0.01(-0.14%) |
Apr 11, 2008 | 5.315 | 5.330 | 5.216 | 5.295 | 93,031 | -0.02(-0.38%) |
Apr 10, 2008 | 5.307 | 5.340 | 5.257 | 5.315 | 46,713 | -0.03(-0.52%) |
Apr 09, 2008 | 5.406 | 5.406 | 5.224 | 5.343 | 83,926 | +0.00(+0.05%) |
Apr 08, 2008 | 5.454 | 5.582 | 5.284 | 5.340 | 101,345 | +0.01(+0.24%) |
Apr 07, 2008 | 5.269 | 5.436 | 5.181 | 5.327 | 137,766 | +0.06(+1.10%) |
Apr 04, 2008 | 5.052 | 5.289 | 5.052 | 5.269 | 207,441 | +0.26(+5.25%) |
Apr 03, 2008 | 4.883 | 5.151 | 4.777 | 5.007 | 185,667 | +0.21(+4.32%) |
Apr 02, 2008 | 4.643 | 4.799 | 4.610 | 4.799 | 148,454 | +0.20(+4.45%) |
Apr 01, 2008 | 4.605 | 4.668 | 4.509 | 4.595 | 79,967 | +0.05(+1.06%) |
Mar 31, 2008 | 4.559 | 4.585 | 4.433 | 4.547 | 116,388 | +0.00(+0.00%) |
Mar 28, 2008 | 4.597 | 4.610 | 4.461 | 4.547 | 125,493 | -0.03(-0.55%) |
Mar 27, 2008 | 4.607 | 4.726 | 4.547 | 4.572 | 157,956 | -0.01(-0.28%) |
Mar 26, 2008 | 4.686 | 4.698 | 4.393 | 4.585 | 257,717 | -0.14(-2.99%) |
Mar 25, 2008 | 4.643 | 4.868 | 4.643 | 4.726 | 195,901 | -0.14(-2.91%) |
Mar 24, 2008 | 4.951 | 5.216 | 4.840 | 4.868 | 299,681 | -0.09(-1.78%) |
Mar 21, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | +0.00(+0.00%) |
Mar 20, 2008 | 5.002 | 5.148 | 4.938 | 4.956 | 172,920 | -0.07(-1.46%) |
Mar 19, 2008 | 5.348 | 5.348 | 5.029 | 5.029 | 124,306 | -0.30(-5.64%) |
Mar 18, 2008 | 5.350 | 5.375 | 5.178 | 5.330 | 104,908 | +0.10(+1.83%) |
Mar 17, 2008 | 5.431 | 5.497 | 5.178 | 5.234 | 147,346 | -0.32(-5.82%) |
Mar 14, 2008 | 6.025 | 6.025 | 5.454 | 5.557 | 194,772 | -0.13(-2.22%) |
Mar 13, 2008 | 6.542 | 6.542 | 5.234 | 5.684 | 543,147 | -0.96(-14.45%) |
Mar 12, 2008 | 6.916 | 6.916 | 6.643 | 6.643 | 94,179 | -0.05(-0.75%) |
Mar 11, 2008 | 6.441 | 6.782 | 6.441 | 6.694 | 32,462 | +0.25(+3.80%) |
Mar 10, 2008 | 6.568 | 6.669 | 6.388 | 6.449 | 89,468 | -0.17(-2.56%) |
Mar 07, 2008 | 6.656 | 6.691 | 6.555 | 6.618 | 58,194 | -0.03(-0.38%) |
Mar 06, 2008 | 6.853 | 6.853 | 6.593 | 6.643 | 55,819 | -0.21(-3.10%) |
Mar 05, 2008 | 6.871 | 6.949 | 6.813 | 6.856 | 37,608 | +0.05(+0.78%) |
Mar 04, 2008 | 6.835 | 6.835 | 6.492 | 6.803 | 87,885 | +0.01(+0.11%) |
Mar 03, 2008 | 6.820 | 7.000 | 6.585 | 6.795 | 143,704 | -0.11(-1.54%) |
Feb 29, 2008 | 6.974 | 7.058 | 6.899 | 6.901 | 32,462 | -0.13(-1.87%) |
Feb 28, 2008 | 7.043 | 7.043 | 6.840 | 7.032 | 48,590 | -0.01(-0.14%) |
Feb 27, 2008 | 7.096 | 7.136 | 7.035 | 7.043 | 60,173 | -0.04(-0.57%) |
Feb 26, 2008 | 7.103 | 7.133 | 7.035 | 7.083 | 12,668 | +0.00(+0.04%) |
Feb 25, 2008 | 7.073 | 7.161 | 6.995 | 7.080 | 44,338 | -0.04(-0.57%) |
Feb 22, 2008 | 7.007 | 7.146 | 6.969 | 7.121 | 43,150 | +0.18(+2.58%) |
Feb 21, 2008 | 7.101 | 7.136 | 6.853 | 6.941 | 124,306 | -0.12(-1.75%) |
Feb 20, 2008 | 6.808 | 7.073 | 6.808 | 7.065 | 98,178 | +0.30(+4.37%) |
Feb 19, 2008 | 6.883 | 6.997 | 6.712 | 6.770 | 112,033 | -0.18(-2.55%) |
Feb 18, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.972 | 6.989 | 6.934 | 6.947 | 51,068 | +0.00(+0.00%) |
Feb 14, 2008 | 7.022 | 7.022 | 6.931 | 6.947 | 44,338 | -0.05(-0.69%) |
Feb 13, 2008 | 6.954 | 7.040 | 6.873 | 6.995 | 51,860 | +0.05(+0.69%) |
Feb 12, 2008 | 7.012 | 7.101 | 6.891 | 6.947 | 168,248 | -0.05(-0.72%) |
Feb 11, 2008 | 7.091 | 7.098 | 6.997 | 6.997 | 38,796 | -0.05(-0.72%) |
Feb 08, 2008 | 7.073 | 7.091 | 7.002 | 7.048 | 47,109 | +0.06(+0.87%) |
Feb 07, 2008 | 6.939 | 7.060 | 6.868 | 6.987 | 46,317 | +0.12(+1.69%) |
Feb 06, 2008 | 6.901 | 7.361 | 6.866 | 6.871 | 133,411 | -0.04(-0.51%) |
Feb 05, 2008 | 6.997 | 6.997 | 6.661 | 6.906 | 102,136 | -0.07(-1.01%) |
Feb 04, 2008 | 6.984 | 7.030 | 6.904 | 6.977 | 50,672 | +0.06(+0.80%) |
Feb 01, 2008 | 6.896 | 7.085 | 6.787 | 6.921 | 171,020 | -0.01(-0.11%) |
Jan 31, 2008 | 6.810 | 7.141 | 6.691 | 6.929 | 84,322 | +0.11(+1.59%) |
Jan 30, 2008 | 6.393 | 6.924 | 6.393 | 6.820 | 181,510 | +0.08(+1.24%) |
Jan 29, 2008 | 6.686 | 6.830 | 6.646 | 6.737 | 134,203 | +0.06(+0.87%) |
Jan 28, 2008 | 6.568 | 6.694 | 6.467 | 6.679 | 56,610 | +0.13(+2.05%) |
Jan 25, 2008 | 6.606 | 6.846 | 6.499 | 6.545 | 115,992 | +0.06(+0.86%) |
Jan 24, 2008 | 6.434 | 6.848 | 6.434 | 6.489 | 115,596 | -0.01(-0.12%) |
Jan 23, 2008 | 6.376 | 6.742 | 6.204 | 6.497 | 123,514 | +0.09(+1.38%) |
Jan 22, 2008 | 6.292 | 6.462 | 6.025 | 6.409 | 168,644 | -0.16(-2.42%) |
Jan 21, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.542 | 6.606 | 6.530 | 6.568 | 120,347 | -0.03(-0.38%) |
Jan 17, 2008 | 6.588 | 6.762 | 6.558 | 6.593 | 126,681 | -0.02(-0.31%) |
Jan 16, 2008 | 6.568 | 6.691 | 6.550 | 6.613 | 68,091 | +0.01(+0.11%) |
Jan 15, 2008 | 6.616 | 6.755 | 6.419 | 6.606 | 108,471 | +0.01(+0.08%) |
Jan 14, 2008 | 6.626 | 6.626 | 6.550 | 6.600 | 21,377 | +0.01(+0.19%) |
Jan 11, 2008 | 6.530 | 6.633 | 6.482 | 6.588 | 56,175 | +0.05(+0.77%) |
Jan 10, 2008 | 6.595 | 6.618 | 6.348 | 6.537 | 59,184 | -0.03(-0.46%) |
Jan 09, 2008 | 6.565 | 6.593 | 6.532 | 6.568 | 72,050 | +0.01(+0.08%) |
Jan 08, 2008 | 6.593 | 6.671 | 6.512 | 6.563 | 78,780 | -0.03(-0.46%) |
Jan 07, 2008 | 6.568 | 6.631 | 6.517 | 6.593 | 66,903 | +0.06(+0.85%) |
Jan 04, 2008 | 6.588 | 6.669 | 6.510 | 6.537 | 76,008 | -0.17(-2.49%) |
Jan 03, 2008 | 6.641 | 6.775 | 6.641 | 6.704 | 30,878 | +0.07(+1.07%) |
Jan 02, 2008 | 6.568 | 6.702 | 6.568 | 6.633 | 23,752 | +0.05(+0.81%) |
Jan 01, 2008 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | +0.00(+0.00%) |
Dec 31, 2007 | 6.540 | 6.608 | 6.469 | 6.580 | 87,093 | -0.04(-0.61%) |
Dec 28, 2007 | 6.643 | 6.704 | 6.510 | 6.621 | 115,992 | -0.10(-1.47%) |
Dec 27, 2007 | 6.755 | 6.755 | 6.651 | 6.719 | 110,846 | -0.01(-0.08%) |
Dec 26, 2007 | 6.333 | 6.724 | 6.333 | 6.724 | 35,633 | +0.17(+2.58%) |
Dec 24, 2007 | 6.403 | 6.595 | 6.300 | 6.555 | 37,608 | +0.19(+2.98%) |
Dec 21, 2007 | 6.315 | 6.449 | 6.229 | 6.366 | 174,583 | +0.03(+0.44%) |
Dec 20, 2007 | 6.315 | 6.366 | 6.242 | 6.338 | 122,326 | +0.05(+0.72%) |
Dec 19, 2007 | 6.237 | 6.295 | 6.237 | 6.292 | 125,098 | +0.01(+0.12%) |
Dec 18, 2007 | 6.373 | 6.416 | 6.194 | 6.285 | 118,763 | -0.07(-1.15%) |
Dec 17, 2007 | 6.482 | 6.560 | 6.358 | 6.358 | 26,919 | -0.12(-1.91%) |
Dec 14, 2007 | 6.527 | 6.621 | 6.449 | 6.482 | 32,066 | -0.03(-0.39%) |
Dec 13, 2007 | 6.631 | 6.777 | 6.414 | 6.507 | 180,917 | -0.14(-2.05%) |
Dec 12, 2007 | 6.691 | 6.727 | 6.588 | 6.643 | 96,594 | -0.03(-0.45%) |
Dec 11, 2007 | 6.310 | 6.795 | 6.310 | 6.674 | 123,565 | +0.31(+4.84%) |
Dec 10, 2007 | 6.270 | 6.403 | 6.219 | 6.366 | 160,434 | +0.04(+0.56%) |
Dec 07, 2007 | 6.530 | 6.550 | 6.242 | 6.330 | 135,569 | -0.19(-2.94%) |
Dec 06, 2007 | 6.631 | 6.669 | 6.494 | 6.522 | 121,139 | -0.16(-2.34%) |
Dec 05, 2007 | 6.664 | 6.744 | 6.621 | 6.679 | 42,161 | -0.04(-0.60%) |
Dec 04, 2007 | 6.707 | 6.757 | 6.626 | 6.719 | 89,072 | +0.00(+0.00%) |
Dec 03, 2007 | 6.815 | 6.939 | 6.661 | 6.719 | 83,134 | -0.22(-3.17%) |
Nov 30, 2007 | 7.073 | 7.073 | 6.823 | 6.939 | 76,800 | +0.02(+0.22%) |
Nov 29, 2007 | 6.931 | 6.974 | 6.861 | 6.924 | 24,544 | +0.03(+0.40%) |
Nov 28, 2007 | 6.833 | 6.982 | 6.820 | 6.896 | 84,322 | +0.03(+0.37%) |
Nov 27, 2007 | 6.886 | 6.891 | 6.744 | 6.871 | 66,507 | -0.02(-0.22%) |
Nov 26, 2007 | 7.073 | 7.073 | 6.886 | 6.886 | 65,320 | -0.13(-1.87%) |
Nov 23, 2007 | 6.974 | 7.020 | 6.974 | 7.017 | 3,167 | +0.04(+0.62%) |
Nov 21, 2007 | 6.825 | 7.133 | 6.825 | 6.974 | 91,452 | -0.04(-0.50%) |
Nov 20, 2007 | 6.924 | 7.313 | 6.924 | 7.010 | 27,315 | -0.03(-0.43%) |
Nov 19, 2007 | 7.133 | 7.184 | 6.856 | 7.040 | 94,615 | -0.16(-2.24%) |
Nov 16, 2007 | 7.280 | 7.348 | 7.043 | 7.202 | 76,012 | -0.17(-2.30%) |
Nov 15, 2007 | 7.300 | 7.515 | 7.293 | 7.371 | 224,067 | +0.11(+1.53%) |
Nov 14, 2007 | 7.300 | 7.333 | 7.232 | 7.260 | 86,301 | -0.03(-0.37%) |
Nov 13, 2007 | 7.325 | 7.381 | 7.227 | 7.287 | 53,047 | -0.01(-0.18%) |
Nov 12, 2007 | 7.275 | 7.384 | 7.224 | 7.300 | 37,212 | -0.05(-0.72%) |
Nov 09, 2007 | 7.341 | 7.411 | 7.275 | 7.353 | 64,528 | +0.01(+0.07%) |
Nov 08, 2007 | 7.553 | 7.578 | 7.224 | 7.348 | 81,947 | -0.13(-1.76%) |
Nov 07, 2007 | 7.426 | 7.515 | 7.426 | 7.480 | 18,210 | +0.03(+0.34%) |
Nov 06, 2007 | 7.578 | 7.624 | 7.356 | 7.454 | 24,940 | -0.05(-0.67%) |
Nov 05, 2007 | 7.616 | 7.616 | 7.242 | 7.505 | 49,484 | +0.11(+1.54%) |
Nov 02, 2007 | 7.553 | 7.553 | 7.166 | 7.391 | 114,013 | -0.05(-0.68%) |
Nov 01, 2007 | 7.858 | 7.871 | 7.426 | 7.442 | 190,022 | -0.42(-5.30%) |
Oct 31, 2007 | 7.588 | 7.927 | 7.578 | 7.858 | 67,299 | +0.27(+3.49%) |
Oct 30, 2007 | 7.654 | 7.669 | 7.464 | 7.593 | 47,505 | -0.11(-1.44%) |
Oct 29, 2007 | 7.704 | 7.775 | 7.520 | 7.704 | 134,599 | -0.03(-0.39%) |
Oct 26, 2007 | 7.798 | 7.864 | 7.679 | 7.735 | 237,132 | -0.06(-0.81%) |
Oct 25, 2007 | 7.679 | 7.831 | 7.656 | 7.798 | 106,095 | +0.13(+1.65%) |
Oct 24, 2007 | 7.528 | 7.775 | 7.477 | 7.672 | 164,290 | +0.08(+1.00%) |
Oct 23, 2007 | 7.477 | 7.707 | 7.457 | 7.596 | 53,047 | +0.18(+2.45%) |
Oct 22, 2007 | 7.389 | 7.459 | 7.368 | 7.414 | 143,308 | -0.09(-1.18%) |
Oct 19, 2007 | 7.581 | 7.581 | 7.404 | 7.502 | 89,864 | -0.08(-1.00%) |
Oct 18, 2007 | 7.679 | 7.720 | 7.510 | 7.578 | 184,479 | -0.09(-1.22%) |
Oct 17, 2007 | 7.578 | 7.770 | 7.578 | 7.672 | 203,878 | +0.07(+0.90%) |
Oct 16, 2007 | 7.651 | 7.661 | 7.575 | 7.603 | 295,722 | -0.09(-1.18%) |
Oct 15, 2007 | 7.606 | 7.704 | 7.565 | 7.694 | 64,924 | +0.09(+1.16%) |
Oct 12, 2007 | 7.654 | 7.654 | 7.593 | 7.606 | 24,940 | +0.02(+0.30%) |
Oct 11, 2007 | 7.704 | 7.704 | 7.568 | 7.583 | 109,658 | -0.05(-0.60%) |
Oct 10, 2007 | 7.373 | 7.654 | 7.373 | 7.629 | 95,802 | +0.26(+3.53%) |
Oct 09, 2007 | 7.325 | 7.391 | 7.325 | 7.368 | 71,654 | +0.02(+0.21%) |
Oct 08, 2007 | 7.353 | 7.399 | 7.265 | 7.353 | 115,596 | +0.02(+0.24%) |
Oct 05, 2007 | 7.338 | 7.414 | 7.262 | 7.336 | 62,153 | +0.06(+0.83%) |
Oct 04, 2007 | 7.174 | 7.318 | 7.089 | 7.275 | 45,526 | +0.11(+1.52%) |
Oct 03, 2007 | 7.325 | 7.331 | 7.017 | 7.166 | 57,402 | -0.12(-1.70%) |
Oct 02, 2007 | 7.224 | 7.290 | 6.987 | 7.290 | 116,388 | +0.04(+0.56%) |
Oct 01, 2007 | 7.401 | 7.401 | 7.184 | 7.250 | 169,832 | -0.11(-1.54%) |
Sep 28, 2007 | 7.280 | 7.384 | 7.199 | 7.363 | 57,402 | +0.03(+0.41%) |
Sep 27, 2007 | 7.235 | 7.376 | 7.199 | 7.333 | 49,484 | +0.06(+0.83%) |
Sep 26, 2007 | 7.416 | 7.416 | 7.250 | 7.272 | 70,284 | +0.01(+0.10%) |
Sep 25, 2007 | 7.275 | 7.320 | 7.224 | 7.265 | 29,690 | -0.05(-0.66%) |
Sep 24, 2007 | 7.250 | 7.323 | 7.204 | 7.313 | 137,370 | +0.06(+0.87%) |
Sep 21, 2007 | 7.376 | 7.376 | 6.962 | 7.250 | 538,000 | -0.15(-2.05%) |
Sep 20, 2007 | 7.528 | 7.565 | 7.368 | 7.401 | 40,775 | -0.14(-1.84%) |
Sep 19, 2007 | 7.616 | 7.654 | 7.467 | 7.540 | 64,528 | -0.10(-1.32%) |
Sep 18, 2007 | 7.490 | 7.641 | 7.490 | 7.641 | 34,045 | +0.11(+1.41%) |
Sep 17, 2007 | 7.578 | 7.631 | 7.424 | 7.535 | 77,196 | -0.10(-1.32%) |
Sep 14, 2007 | 7.654 | 7.725 | 7.565 | 7.636 | 23,752 | -0.06(-0.75%) |
Sep 13, 2007 | 7.730 | 7.826 | 7.679 | 7.694 | 51,860 | -0.04(-0.52%) |
Sep 12, 2007 | 7.704 | 7.828 | 7.578 | 7.735 | 70,466 | -0.07(-0.84%) |
Sep 11, 2007 | 7.755 | 7.962 | 7.717 | 7.800 | 67,695 | -0.01(-0.16%) |
Sep 10, 2007 | 7.833 | 7.833 | 7.679 | 7.813 | 71,258 | -0.07(-0.90%) |
Sep 07, 2007 | 7.818 | 8.002 | 7.818 | 7.884 | 103,324 | -0.17(-2.10%) |
Sep 06, 2007 | 8.318 | 8.386 | 7.965 | 8.053 | 101,345 | -0.26(-3.16%) |
Sep 05, 2007 | 8.068 | 8.336 | 7.997 | 8.316 | 175,374 | +0.25(+3.10%) |
Sep 04, 2007 | 7.704 | 8.068 | 7.704 | 8.066 | 119,555 | -0.00(-0.03%) |
Aug 31, 2007 | 7.805 | 8.068 | 7.795 | 8.068 | 176,958 | +0.36(+4.62%) |
Aug 30, 2007 | 7.578 | 7.762 | 7.568 | 7.712 | 85,510 | +0.02(+0.30%) |
Aug 29, 2007 | 7.831 | 7.904 | 7.634 | 7.689 | 41,963 | -0.09(-1.20%) |
Aug 28, 2007 | 7.889 | 7.954 | 7.717 | 7.783 | 134,599 | -0.21(-2.59%) |
Aug 27, 2007 | 7.785 | 7.992 | 7.550 | 7.990 | 302,848 | -0.02(-0.25%) |
Aug 24, 2007 | 7.939 | 8.202 | 7.836 | 8.010 | 218,921 | +0.13(+1.70%) |
Aug 23, 2007 | 7.692 | 8.245 | 7.538 | 7.876 | 175,770 | +0.34(+4.46%) |
Aug 22, 2007 | 7.250 | 7.565 | 7.063 | 7.540 | 372,127 | +0.35(+4.92%) |
Aug 21, 2007 | 7.373 | 7.449 | 7.063 | 7.187 | 169,040 | -0.10(-1.42%) |
Aug 20, 2007 | 7.459 | 7.459 | 6.750 | 7.290 | 177,354 | -0.07(-0.93%) |
Aug 17, 2007 | 6.770 | 7.361 | 6.555 | 7.358 | 218,921 | +0.50(+7.33%) |
Aug 16, 2007 | 7.123 | 7.217 | 6.555 | 6.856 | 466,346 | -0.39(-5.44%) |
Aug 15, 2007 | 7.502 | 7.555 | 7.154 | 7.250 | 131,036 | -0.08(-1.03%) |
Aug 14, 2007 | 7.747 | 7.967 | 7.275 | 7.325 | 265,239 | -0.38(-4.95%) |
Aug 13, 2007 | 7.222 | 7.848 | 7.222 | 7.707 | 114,805 | +0.26(+3.49%) |
Aug 10, 2007 | 7.646 | 7.646 | 7.351 | 7.447 | 374,898 | -0.25(-3.25%) |
Aug 09, 2007 | 7.742 | 7.807 | 7.432 | 7.697 | 282,658 | -0.09(-1.20%) |
Aug 08, 2007 | 8.235 | 8.235 | 7.735 | 7.790 | 330,955 | -0.36(-4.43%) |
Aug 07, 2007 | 7.816 | 8.199 | 6.992 | 8.151 | 404,985 | +0.41(+5.32%) |
Aug 06, 2007 | 8.450 | 8.450 | 6.987 | 7.740 | 612,426 | -0.71(-8.37%) |
Aug 03, 2007 | 8.528 | 9.346 | 8.369 | 8.447 | 387,962 | -0.90(-9.62%) |
Aug 02, 2007 | 9.942 | 9.995 | 9.225 | 9.346 | 126,285 | -0.60(-6.00%) |
Aug 01, 2007 | 9.857 | 10.43 | 9.857 | 9.942 | 210,212 | -0.11(-1.11%) |
Jul 31, 2007 | 9.902 | 10.10 | 9.816 | 10.05 | 112,429 | +0.22(+2.24%) |
Jul 30, 2007 | 10.05 | 10.26 | 9.753 | 9.834 | 90,656 | -0.09(-0.89%) |
Jul 27, 2007 | 9.849 | 9.993 | 9.745 | 9.922 | 101,345 | +0.00(+0.00%) |
Jul 26, 2007 | 9.978 | 9.978 | 9.762 | 9.922 | 28,503 | -0.06(-0.63%) |
Jul 25, 2007 | 9.814 | 10.02 | 9.810 | 9.985 | 89,864 | +0.02(+0.20%) |
Jul 24, 2007 | 9.945 | 10.20 | 9.940 | 9.965 | 93,031 | +0.03(+0.25%) |
Jul 23, 2007 | 9.978 | 10.09 | 9.940 | 9.940 | 237,527 | -0.04(-0.40%) |
Jul 20, 2007 | 9.940 | 10.16 | 9.940 | 9.980 | 102,928 | +0.04(+0.41%) |
Jul 19, 2007 | 9.902 | 10.28 | 9.902 | 9.940 | 175,374 | +0.07(+0.72%) |
Jul 18, 2007 | 9.548 | 9.922 | 9.447 | 9.869 | 144,100 | +0.27(+2.82%) |
Jul 17, 2007 | 9.637 | 9.745 | 9.561 | 9.599 | 138,953 | -0.08(-0.78%) |
Jul 16, 2007 | 9.521 | 9.725 | 9.457 | 9.675 | 127,869 | +0.20(+2.16%) |
Jul 13, 2007 | 9.422 | 9.586 | 9.422 | 9.470 | 100,553 | +0.05(+0.54%) |
Jul 12, 2007 | 9.725 | 9.725 | 9.379 | 9.420 | 282,658 | -0.25(-2.59%) |
Jul 11, 2007 | 9.510 | 9.963 | 9.510 | 9.670 | 165,873 | +0.20(+2.08%) |
Jul 10, 2007 | 9.599 | 9.851 | 9.468 | 9.473 | 272,365 | +0.01(+0.11%) |
Jul 09, 2007 | 9.675 | 9.695 | 9.447 | 9.462 | 161,914 | -0.02(-0.24%) |
Jul 06, 2007 | 9.460 | 9.516 | 9.374 | 9.485 | 67,299 | +0.01(+0.13%) |
Jul 05, 2007 | 9.536 | 9.536 | 9.364 | 9.473 | 71,258 | +0.00(+0.00%) |
Jul 03, 2007 | 9.349 | 9.801 | 9.349 | 9.473 | 123,514 | +0.09(+1.00%) |
Jul 02, 2007 | 9.079 | 9.574 | 9.079 | 9.379 | 126,681 | +0.30(+3.31%) |
Jun 29, 2007 | 8.727 | 9.079 | 8.727 | 9.079 | 93,031 | +0.31(+3.57%) |
Jun 28, 2007 | 8.841 | 8.841 | 8.657 | 8.765 | 51,860 | -0.11(-1.28%) |
Jun 27, 2007 | 8.778 | 9.000 | 8.634 | 8.879 | 153,997 | -0.06(-0.71%) |
Jun 26, 2007 | 9.043 | 9.046 | 8.904 | 8.942 | 35,233 | -0.10(-1.14%) |
Jun 25, 2007 | 9.139 | 9.190 | 8.972 | 9.046 | 120,743 | -0.28(-3.01%) |
Jun 22, 2007 | 9.351 | 9.397 | 9.248 | 9.326 | 61,757 | -0.05(-0.57%) |
Jun 21, 2007 | 9.205 | 9.407 | 9.195 | 9.379 | 66,903 | +0.21(+2.31%) |
Jun 20, 2007 | 9.096 | 9.238 | 9.051 | 9.167 | 65,320 | +0.11(+1.17%) |
Jun 19, 2007 | 9.106 | 9.182 | 8.993 | 9.061 | 195,168 | -0.21(-2.26%) |
Jun 18, 2007 | 9.311 | 9.473 | 9.263 | 9.270 | 281,074 | +0.02(+0.25%) |
Jun 15, 2007 | 9.220 | 9.364 | 9.157 | 9.248 | 65,320 | +0.09(+1.02%) |
Jun 14, 2007 | 8.596 | 9.192 | 8.596 | 9.154 | 171,020 | +0.48(+5.59%) |
Jun 13, 2007 | 8.465 | 8.692 | 8.465 | 8.669 | 85,510 | +0.06(+0.65%) |
Jun 12, 2007 | 8.821 | 8.899 | 8.217 | 8.614 | 299,285 | -0.27(-3.04%) |
Jun 11, 2007 | 8.993 | 8.993 | 8.614 | 8.884 | 238,909 | -0.10(-1.10%) |
Jun 08, 2007 | 9.187 | 9.187 | 8.192 | 8.983 | 393,009 | -0.27(-2.89%) |
Jun 07, 2007 | 9.447 | 9.447 | 9.225 | 9.250 | 127,077 | -0.20(-2.09%) |
Jun 06, 2007 | 9.473 | 9.518 | 9.407 | 9.447 | 114,013 | +0.01(+0.13%) |
Jun 05, 2007 | 9.450 | 9.478 | 9.351 | 9.435 | 121,535 | -0.01(-0.13%) |
Jun 04, 2007 | 9.776 | 9.788 | 9.432 | 9.447 | 261,969 | +0.00(+0.03%) |
Jun 01, 2007 | 9.470 | 9.591 | 9.389 | 9.445 | 209,024 | -0.02(-0.19%) |
May 31, 2007 | 9.442 | 9.473 | 9.407 | 9.462 | 75,217 | +0.02(+0.24%) |
May 30, 2007 | 9.523 | 9.599 | 9.364 | 9.440 | 251,383 | -0.08(-0.88%) |
May 29, 2007 | 9.725 | 9.728 | 9.409 | 9.523 | 455,079 | +0.27(+2.95%) |
May 25, 2007 | 9.164 | 9.324 | 9.157 | 9.250 | 81,582 | -0.04(-0.44%) |
May 24, 2007 | 9.498 | 9.564 | 9.223 | 9.291 | 131,827 | -0.16(-1.66%) |
May 23, 2007 | 9.354 | 9.647 | 9.354 | 9.447 | 163,498 | +0.03(+0.32%) |
May 22, 2007 | 9.346 | 9.470 | 9.341 | 9.417 | 85,905 | +0.07(+0.76%) |
May 21, 2007 | 9.354 | 9.420 | 9.301 | 9.346 | 140,933 | -0.05(-0.54%) |
May 18, 2007 | 13.24 | 9.523 | 9.351 | 9.397 | 89,072 | +0.04(+0.40%) |
May 17, 2007 | 9.308 | 9.377 | 9.308 | 9.359 | 86,697 | -0.01(-0.13%) |
May 16, 2007 | 9.374 | 9.392 | 9.308 | 9.372 | 150,434 | -0.07(-0.70%) |
May 15, 2007 | 9.422 | 9.510 | 9.298 | 9.437 | 219,713 | -0.14(-1.50%) |
May 14, 2007 | 9.409 | 9.581 | 9.245 | 9.581 | 174,187 | +0.15(+1.58%) |
May 11, 2007 | 9.354 | 9.498 | 9.351 | 9.432 | 209,024 | -0.07(-0.69%) |
May 10, 2007 | 9.334 | 9.561 | 9.260 | 9.498 | 830,951 | +0.22(+2.42%) |
May 09, 2007 | 9.245 | 9.409 | 9.245 | 9.273 | 130,244 | +0.00(+0.03%) |
May 08, 2007 | 9.339 | 9.339 | 9.220 | 9.270 | 96,198 | -0.05(-0.51%) |
May 07, 2007 | 9.500 | 9.586 | 9.121 | 9.318 | 272,761 | -0.17(-1.78%) |
May 04, 2007 | 9.435 | 9.566 | 9.346 | 9.488 | 115,596 | +0.05(+0.56%) |
May 03, 2007 | 9.384 | 9.435 | 9.296 | 9.435 | 96,990 | +0.13(+1.41%) |
May 02, 2007 | 9.311 | 9.432 | 9.273 | 9.303 | 101,741 | -0.18(-1.92%) |