Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.970 | 7.560 | 6.970 | 7.164 | 335,629 | +0.21(+3.06%) |
Apr 29, 2008 | 6.975 | 7.508 | 6.846 | 6.952 | 157,886 | -0.02(-0.25%) |
Apr 28, 2008 | 6.798 | 7.044 | 6.798 | 6.970 | 179,290 | +0.12(+1.72%) |
Apr 25, 2008 | 6.870 | 6.870 | 6.647 | 6.852 | 117,214 | -0.06(-0.81%) |
Apr 24, 2008 | 6.920 | 6.946 | 6.908 | 6.908 | 94,336 | +0.01(+0.18%) |
Apr 23, 2008 | 7.010 | 7.035 | 6.895 | 6.895 | 186,413 | -0.14(-1.96%) |
Apr 22, 2008 | 7.037 | 7.102 | 6.909 | 7.033 | 189,464 | -0.04(-0.58%) |
Apr 21, 2008 | 7.046 | 7.102 | 7.046 | 7.074 | 39,542 | -0.01(-0.10%) |
Apr 18, 2008 | 7.081 | 7.157 | 7.062 | 7.081 | 111,848 | +0.02(+0.35%) |
Apr 17, 2008 | 6.982 | 7.056 | 6.966 | 7.056 | 177,940 | +0.10(+1.50%) |
Apr 16, 2008 | 6.743 | 6.973 | 6.722 | 6.952 | 146,385 | +0.22(+3.26%) |
Apr 15, 2008 | 6.789 | 6.789 | 6.693 | 6.732 | 101,736 | -0.10(-1.48%) |
Apr 14, 2008 | 6.716 | 6.849 | 6.608 | 6.833 | 140,092 | +0.07(+1.07%) |
Apr 11, 2008 | 6.964 | 6.964 | 6.734 | 6.761 | 118,915 | -0.21(-3.05%) |
Apr 10, 2008 | 7.001 | 7.039 | 6.915 | 6.973 | 77,954 | +0.03(+0.46%) |
Apr 09, 2008 | 6.957 | 6.993 | 6.837 | 6.941 | 90,382 | +0.05(+0.80%) |
Apr 08, 2008 | 6.723 | 6.911 | 6.723 | 6.886 | 149,130 | +0.12(+1.70%) |
Apr 07, 2008 | 6.904 | 6.951 | 6.725 | 6.771 | 219,177 | -0.08(-1.14%) |
Apr 04, 2008 | 6.831 | 6.913 | 6.831 | 6.849 | 158,649 | +0.02(+0.34%) |
Apr 03, 2008 | 6.860 | 6.941 | 6.773 | 6.826 | 234,429 | +0.02(+0.23%) |
Apr 02, 2008 | 6.796 | 6.867 | 6.738 | 6.810 | 118,626 | -0.01(-0.18%) |
Apr 01, 2008 | 6.938 | 6.938 | 6.644 | 6.823 | 197,711 | +0.03(+0.39%) |
Mar 31, 2008 | 6.771 | 6.858 | 6.750 | 6.796 | 123,146 | +0.09(+1.29%) |
Mar 28, 2008 | 6.630 | 6.750 | 6.467 | 6.709 | 260,979 | +0.05(+0.72%) |
Mar 27, 2008 | 6.789 | 6.890 | 6.646 | 6.661 | 138,804 | -0.19(-2.71%) |
Mar 26, 2008 | 6.780 | 6.862 | 6.754 | 6.847 | 102,375 | -0.01(-0.18%) |
Mar 25, 2008 | 6.764 | 6.994 | 6.748 | 6.860 | 173,421 | +0.08(+1.17%) |
Mar 24, 2008 | 6.727 | 7.026 | 6.706 | 6.780 | 177,590 | -0.03(-0.47%) |
Mar 21, 2008 | 6.723 | 6.869 | 6.384 | 6.812 | 258,154 | +0.00(+0.00%) |
Mar 20, 2008 | 6.723 | 6.869 | 6.384 | 6.812 | 258,154 | +0.00(+0.05%) |
Mar 19, 2008 | 6.904 | 6.938 | 6.657 | 6.808 | 204,490 | -0.13(-1.84%) |
Mar 18, 2008 | 7.097 | 7.097 | 6.872 | 6.936 | 125,970 | -0.08(-1.09%) |
Mar 17, 2008 | 7.037 | 7.081 | 6.711 | 7.012 | 240,643 | -0.04(-0.50%) |
Mar 14, 2008 | 7.125 | 7.162 | 7.047 | 7.047 | 44,061 | -0.13(-1.82%) |
Mar 13, 2008 | 7.147 | 7.258 | 7.141 | 7.178 | 193,757 | +0.01(+0.12%) |
Mar 12, 2008 | 7.147 | 7.435 | 7.122 | 7.170 | 74,565 | +0.02(+0.32%) |
Mar 11, 2008 | 7.258 | 7.278 | 7.147 | 7.147 | 57,618 | -0.08(-1.13%) |
Mar 10, 2008 | 7.171 | 7.283 | 7.141 | 7.228 | 144,611 | +0.05(+0.72%) |
Mar 07, 2008 | 7.194 | 7.267 | 7.040 | 7.177 | 61,573 | -0.02(-0.22%) |
Mar 06, 2008 | 7.267 | 7.269 | 7.088 | 7.193 | 203,925 | -0.07(-1.02%) |
Mar 05, 2008 | 7.269 | 7.278 | 7.102 | 7.267 | 74,283 | +0.01(+0.07%) |
Mar 04, 2008 | 7.270 | 7.302 | 7.223 | 7.262 | 56,489 | -0.03(-0.36%) |
Mar 03, 2008 | 7.347 | 7.359 | 7.173 | 7.288 | 67,786 | +0.02(+0.22%) |
Feb 29, 2008 | 7.150 | 7.343 | 7.150 | 7.272 | 57,053 | -0.05(-0.73%) |
Feb 28, 2008 | 7.435 | 7.435 | 7.304 | 7.325 | 33,893 | -0.02(-0.34%) |
Feb 27, 2008 | 7.329 | 7.433 | 7.272 | 7.350 | 86,993 | -0.04(-0.50%) |
Feb 26, 2008 | 7.359 | 7.437 | 7.281 | 7.387 | 111,848 | -0.01(-0.17%) |
Feb 25, 2008 | 7.297 | 7.462 | 7.249 | 7.400 | 124,840 | +0.11(+1.46%) |
Feb 22, 2008 | 7.249 | 7.389 | 7.083 | 7.293 | 155,909 | +0.08(+1.10%) |
Feb 21, 2008 | 7.301 | 7.302 | 7.214 | 7.214 | 43,496 | -0.05(-0.76%) |
Feb 20, 2008 | 7.219 | 7.329 | 7.187 | 7.269 | 212,398 | +0.07(+1.01%) |
Feb 19, 2008 | 7.573 | 7.573 | 7.127 | 7.196 | 246,292 | -0.33(-4.42%) |
Feb 18, 2008 | 7.479 | 7.610 | 7.476 | 7.529 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.479 | 7.610 | 7.476 | 7.529 | 63,267 | -0.03(-0.44%) |
Feb 14, 2008 | 7.478 | 7.612 | 7.478 | 7.563 | 100,550 | +0.11(+1.42%) |
Feb 13, 2008 | 7.586 | 7.586 | 7.143 | 7.456 | 225,956 | -0.04(-0.59%) |
Feb 12, 2008 | 7.506 | 7.612 | 7.493 | 7.501 | 104,504 | -0.09(-1.19%) |
Feb 11, 2008 | 7.665 | 7.665 | 7.524 | 7.591 | 77,389 | +0.02(+0.30%) |
Feb 08, 2008 | 7.524 | 7.743 | 7.453 | 7.568 | 292,048 | +0.12(+1.54%) |
Feb 07, 2008 | 7.338 | 7.524 | 7.251 | 7.453 | 98,290 | +0.14(+1.91%) |
Feb 06, 2008 | 7.347 | 7.389 | 7.246 | 7.313 | 164,100 | -0.03(-0.43%) |
Feb 05, 2008 | 7.347 | 7.391 | 7.154 | 7.345 | 122,016 | -0.09(-1.19%) |
Feb 04, 2008 | 7.347 | 7.495 | 7.347 | 7.433 | 121,547 | +0.19(+2.56%) |
Feb 01, 2008 | 7.074 | 7.409 | 7.074 | 7.247 | 135,856 | +0.02(+0.22%) |
Jan 31, 2008 | 7.010 | 7.409 | 6.961 | 7.231 | 163,818 | +0.24(+3.37%) |
Jan 30, 2008 | 7.079 | 7.124 | 6.996 | 6.996 | 191,497 | -0.04(-0.58%) |
Jan 29, 2008 | 7.141 | 7.141 | 6.957 | 7.037 | 133,878 | -0.05(-0.72%) |
Jan 28, 2008 | 7.125 | 7.202 | 7.083 | 7.088 | 53,099 | +0.01(+0.10%) |
Jan 25, 2008 | 7.063 | 7.131 | 7.030 | 7.081 | 86,993 | +0.18(+2.56%) |
Jan 24, 2008 | 6.922 | 7.079 | 6.854 | 6.904 | 160,993 | +0.02(+0.36%) |
Jan 23, 2008 | 6.993 | 7.028 | 6.562 | 6.879 | 179,070 | -0.12(-1.74%) |
Jan 22, 2008 | 6.904 | 7.170 | 6.815 | 7.001 | 204,490 | -0.19(-2.61%) |
Jan 21, 2008 | 7.231 | 7.338 | 6.837 | 7.189 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.231 | 7.338 | 6.837 | 7.189 | 274,536 | -0.02(-0.34%) |
Jan 17, 2008 | 7.347 | 7.426 | 7.106 | 7.214 | 118,062 | -0.10(-1.40%) |
Jan 16, 2008 | 7.515 | 7.515 | 7.191 | 7.316 | 119,897 | -0.20(-2.64%) |
Jan 15, 2008 | 7.515 | 7.547 | 7.485 | 7.515 | 19,206 | +0.00(+0.00%) |
Jan 14, 2008 | 7.573 | 7.573 | 7.485 | 7.515 | 37,988 | -0.06(-0.77%) |
Jan 11, 2008 | 7.825 | 7.825 | 7.573 | 7.573 | 45,671 | -0.22(-2.77%) |
Jan 10, 2008 | 7.816 | 7.830 | 7.747 | 7.789 | 144,046 | +0.02(+0.32%) |
Jan 09, 2008 | 7.706 | 7.764 | 7.671 | 7.764 | 55,924 | +0.12(+1.60%) |
Jan 08, 2008 | 7.540 | 7.748 | 7.508 | 7.642 | 141,222 | +0.06(+0.79%) |
Jan 07, 2008 | 7.524 | 7.582 | 7.490 | 7.582 | 53,099 | +0.14(+1.85%) |
Jan 04, 2008 | 7.508 | 7.534 | 7.444 | 7.444 | 86,993 | -0.11(-1.41%) |
Jan 03, 2008 | 7.504 | 7.564 | 7.483 | 7.550 | 171,726 | +0.03(+0.45%) |
Jan 02, 2008 | 7.701 | 7.701 | 7.479 | 7.517 | 127,382 | -0.23(-2.95%) |
Jan 01, 2008 | 7.798 | 7.798 | 7.658 | 7.745 | 230,475 | +0.00(+0.00%) |
Dec 31, 2007 | 7.798 | 7.798 | 7.658 | 7.745 | 230,475 | -0.08(-1.00%) |
Dec 28, 2007 | 7.520 | 7.833 | 7.479 | 7.823 | 69,989 | +0.30(+4.03%) |
Dec 27, 2007 | 7.525 | 7.586 | 7.501 | 7.520 | 62,702 | -0.04(-0.56%) |
Dec 26, 2007 | 7.554 | 7.621 | 7.545 | 7.563 | 27,114 | -0.03(-0.35%) |
Dec 24, 2007 | 7.524 | 7.624 | 7.524 | 7.589 | 47,450 | +0.02(+0.28%) |
Dec 21, 2007 | 7.524 | 7.568 | 7.479 | 7.568 | 61,008 | +0.09(+1.18%) |
Dec 20, 2007 | 7.532 | 7.532 | 7.479 | 7.479 | 51,405 | -0.01(-0.19%) |
Dec 19, 2007 | 7.517 | 7.593 | 7.479 | 7.493 | 87,557 | -0.02(-0.31%) |
Dec 18, 2007 | 7.490 | 7.524 | 7.483 | 7.517 | 31,068 | +0.06(+0.86%) |
Dec 17, 2007 | 7.506 | 7.531 | 7.453 | 7.453 | 72,305 | -0.03(-0.35%) |
Dec 14, 2007 | 7.718 | 7.743 | 7.442 | 7.479 | 307,300 | -0.26(-3.41%) |
Dec 13, 2007 | 7.736 | 7.780 | 7.674 | 7.743 | 44,626 | -0.02(-0.27%) |
Dec 12, 2007 | 7.825 | 7.825 | 7.741 | 7.764 | 51,405 | -0.07(-0.88%) |
Dec 11, 2007 | 7.771 | 7.833 | 7.727 | 7.833 | 110,153 | +0.01(+0.11%) |
Dec 10, 2007 | 7.789 | 7.842 | 7.701 | 7.825 | 110,153 | -0.01(-0.11%) |
Dec 07, 2007 | 7.771 | 7.833 | 7.701 | 7.833 | 132,184 | +0.04(+0.57%) |
Dec 06, 2007 | 7.832 | 7.832 | 7.771 | 7.789 | 76,825 | -0.04(-0.56%) |
Dec 05, 2007 | 7.878 | 7.918 | 7.800 | 7.833 | 32,198 | +0.06(+0.80%) |
Dec 04, 2007 | 7.702 | 7.825 | 7.660 | 7.771 | 103,939 | +0.03(+0.34%) |
Dec 03, 2007 | 7.725 | 7.745 | 7.660 | 7.745 | 25,420 | +0.04(+0.57%) |
Nov 30, 2007 | 7.793 | 7.821 | 7.578 | 7.701 | 162,688 | -0.11(-1.36%) |
Nov 29, 2007 | 7.833 | 7.920 | 7.807 | 7.807 | 21,465 | -0.08(-1.01%) |
Nov 28, 2007 | 8.055 | 8.081 | 7.886 | 7.886 | 67,221 | -0.09(-1.11%) |
Nov 27, 2007 | 8.072 | 8.127 | 7.934 | 7.975 | 246,856 | +0.12(+1.46%) |
Nov 26, 2007 | 8.019 | 8.166 | 7.750 | 7.860 | 75,130 | -0.10(-1.20%) |
Nov 23, 2007 | 7.878 | 7.956 | 7.876 | 7.956 | 20,900 | +0.26(+3.43%) |
Nov 21, 2007 | 7.842 | 7.853 | 7.665 | 7.692 | 33,328 | -0.11(-1.36%) |
Nov 20, 2007 | 7.789 | 7.913 | 7.764 | 7.798 | 101,115 | -0.02(-0.32%) |
Nov 19, 2007 | 7.639 | 7.860 | 7.639 | 7.823 | 108,458 | +0.05(+0.66%) |
Nov 16, 2007 | 7.750 | 7.869 | 7.649 | 7.771 | 191,503 | -0.12(-1.53%) |
Nov 15, 2007 | 7.878 | 7.922 | 7.796 | 7.892 | 75,130 | -0.00(-0.02%) |
Nov 14, 2007 | 7.966 | 7.966 | 7.894 | 7.894 | 12,992 | -0.07(-0.93%) |
Nov 13, 2007 | 7.971 | 8.019 | 7.968 | 7.968 | 86,428 | -0.04(-0.53%) |
Nov 12, 2007 | 8.055 | 8.104 | 7.971 | 8.010 | 82,473 | -0.08(-0.98%) |
Nov 09, 2007 | 8.058 | 8.097 | 8.010 | 8.090 | 59,313 | +0.03(+0.35%) |
Nov 08, 2007 | 8.055 | 8.285 | 8.030 | 8.062 | 103,939 | -0.05(-0.59%) |
Nov 07, 2007 | 8.079 | 8.180 | 7.971 | 8.110 | 53,664 | -0.03(-0.41%) |
Nov 06, 2007 | 8.196 | 8.202 | 8.130 | 8.143 | 48,015 | -0.06(-0.78%) |
Nov 05, 2007 | 8.435 | 8.435 | 8.196 | 8.207 | 105,069 | -0.23(-2.73%) |
Nov 02, 2007 | 8.239 | 8.437 | 8.196 | 8.437 | 149,130 | +0.07(+0.89%) |
Nov 01, 2007 | 8.320 | 8.363 | 8.278 | 8.363 | 68,916 | +0.01(+0.08%) |
Oct 31, 2007 | 8.320 | 8.442 | 8.320 | 8.356 | 84,168 | +0.04(+0.43%) |
Oct 30, 2007 | 8.439 | 8.469 | 8.269 | 8.320 | 112,978 | -0.12(-1.41%) |
Oct 29, 2007 | 8.191 | 8.472 | 8.168 | 8.439 | 130,489 | +0.25(+3.03%) |
Oct 26, 2007 | 8.214 | 8.221 | 8.143 | 8.191 | 142,352 | -0.01(-0.17%) |
Oct 25, 2007 | 8.239 | 8.251 | 8.159 | 8.205 | 73,435 | -0.01(-0.13%) |
Oct 24, 2007 | 8.148 | 8.216 | 8.110 | 8.216 | 54,794 | +0.05(+0.59%) |
Oct 23, 2007 | 8.256 | 8.278 | 8.143 | 8.168 | 103,939 | -0.09(-1.09%) |
Oct 22, 2007 | 8.409 | 8.409 | 8.200 | 8.258 | 58,748 | -0.02(-0.21%) |
Oct 19, 2007 | 8.276 | 8.338 | 8.232 | 8.276 | 80,214 | -0.08(-0.93%) |
Oct 18, 2007 | 8.320 | 8.379 | 8.310 | 8.354 | 53,099 | +0.02(+0.19%) |
Oct 17, 2007 | 8.409 | 8.492 | 8.301 | 8.338 | 231,604 | +0.02(+0.21%) |
Oct 16, 2007 | 8.364 | 8.494 | 8.226 | 8.320 | 138,962 | -0.09(-1.05%) |
Oct 15, 2007 | 8.303 | 8.513 | 8.246 | 8.409 | 371,132 | +0.09(+1.06%) |
Oct 12, 2007 | 8.308 | 8.382 | 8.283 | 8.320 | 140,092 | +0.05(+0.66%) |
Oct 11, 2007 | 8.147 | 8.396 | 8.147 | 8.265 | 129,924 | +0.08(+1.02%) |
Oct 10, 2007 | 8.143 | 8.187 | 8.055 | 8.182 | 76,825 | +0.11(+1.36%) |
Oct 09, 2007 | 8.055 | 8.120 | 8.028 | 8.072 | 58,183 | +0.04(+0.44%) |
Oct 08, 2007 | 8.055 | 8.055 | 8.010 | 8.037 | 20,336 | +0.01(+0.18%) |
Oct 05, 2007 | 8.030 | 8.304 | 7.984 | 8.023 | 81,909 | +0.05(+0.58%) |
Oct 04, 2007 | 8.010 | 8.042 | 7.975 | 7.977 | 43,496 | -0.02(-0.27%) |
Oct 03, 2007 | 8.072 | 8.113 | 7.984 | 7.998 | 53,664 | -0.02(-0.24%) |
Oct 02, 2007 | 7.993 | 8.055 | 7.984 | 8.017 | 57,618 | -0.05(-0.59%) |
Oct 01, 2007 | 8.161 | 8.168 | 8.003 | 8.065 | 110,718 | -0.09(-1.06%) |
Sep 28, 2007 | 7.993 | 8.193 | 7.993 | 8.152 | 86,993 | +0.13(+1.66%) |
Sep 27, 2007 | 8.065 | 8.152 | 7.993 | 8.019 | 53,664 | -0.09(-1.09%) |
Sep 26, 2007 | 8.035 | 8.200 | 8.035 | 8.108 | 64,962 | +0.03(+0.39%) |
Sep 25, 2007 | 8.230 | 8.271 | 8.051 | 8.076 | 84,168 | -0.16(-2.00%) |
Sep 24, 2007 | 8.320 | 8.352 | 8.170 | 8.241 | 139,527 | -0.07(-0.85%) |
Sep 21, 2007 | 8.318 | 8.364 | 8.232 | 8.311 | 207,879 | +0.03(+0.41%) |
Sep 20, 2007 | 8.347 | 8.460 | 8.226 | 8.278 | 125,405 | -0.05(-0.62%) |
Sep 19, 2007 | 8.143 | 8.480 | 8.141 | 8.329 | 66,092 | +0.24(+2.95%) |
Sep 18, 2007 | 8.010 | 8.161 | 7.986 | 8.090 | 95,466 | +0.11(+1.33%) |
Sep 17, 2007 | 8.055 | 8.097 | 7.968 | 7.984 | 152,520 | +0.01(+0.11%) |
Sep 14, 2007 | 8.071 | 8.138 | 7.975 | 7.975 | 29,939 | -0.10(-1.18%) |
Sep 13, 2007 | 8.129 | 8.196 | 8.030 | 8.071 | 56,489 | -0.05(-0.61%) |
Sep 12, 2007 | 8.143 | 8.203 | 8.055 | 8.120 | 89,817 | +0.05(+0.64%) |
Sep 11, 2007 | 8.101 | 8.115 | 8.037 | 8.069 | 36,152 | -0.05(-0.65%) |
Sep 10, 2007 | 8.187 | 8.197 | 7.789 | 8.122 | 55,924 | -0.03(-0.35%) |
Sep 07, 2007 | 8.320 | 8.320 | 8.097 | 8.150 | 112,413 | -0.17(-2.04%) |
Sep 06, 2007 | 8.320 | 8.586 | 8.241 | 8.320 | 144,046 | +0.08(+1.01%) |
Sep 05, 2007 | 8.205 | 8.320 | 8.055 | 8.237 | 92,641 | -0.01(-0.15%) |
Sep 04, 2007 | 8.099 | 8.271 | 8.035 | 8.249 | 85,298 | +0.15(+1.90%) |
Aug 31, 2007 | 8.055 | 8.099 | 7.966 | 8.095 | 110,153 | +0.24(+3.11%) |
Aug 30, 2007 | 7.851 | 8.002 | 7.780 | 7.851 | 41,801 | -0.04(-0.56%) |
Aug 29, 2007 | 8.055 | 8.099 | 7.766 | 7.895 | 119,756 | -0.12(-1.44%) |
Aug 28, 2007 | 8.134 | 8.134 | 7.890 | 8.010 | 103,939 | -0.17(-2.06%) |
Aug 27, 2007 | 8.099 | 8.232 | 8.056 | 8.179 | 71,176 | -0.05(-0.67%) |
Aug 24, 2007 | 8.497 | 8.497 | 8.200 | 8.233 | 106,199 | -0.27(-3.21%) |
Aug 23, 2007 | 8.232 | 8.584 | 8.232 | 8.506 | 175,680 | +0.39(+4.75%) |
Aug 22, 2007 | 7.780 | 8.134 | 7.630 | 8.120 | 305,605 | +0.35(+4.56%) |
Aug 21, 2007 | 7.833 | 7.966 | 7.763 | 7.766 | 66,092 | -0.14(-1.77%) |
Aug 20, 2007 | 7.833 | 8.072 | 7.816 | 7.906 | 112,413 | +0.02(+0.25%) |
Aug 17, 2007 | 8.055 | 8.141 | 7.754 | 7.886 | 112,413 | -0.05(-0.69%) |
Aug 16, 2007 | 8.143 | 8.294 | 7.679 | 7.941 | 211,268 | -0.35(-4.25%) |
Aug 15, 2007 | 8.117 | 8.400 | 7.966 | 8.294 | 224,826 | +0.18(+2.18%) |
Aug 14, 2007 | 8.453 | 8.541 | 7.979 | 8.117 | 81,909 | -0.29(-3.47%) |
Aug 13, 2007 | 8.099 | 8.657 | 8.099 | 8.409 | 159,299 | +0.33(+4.12%) |
Aug 10, 2007 | 7.966 | 8.134 | 7.718 | 8.076 | 124,840 | +0.01(+0.15%) |
Aug 09, 2007 | 8.320 | 8.320 | 7.940 | 8.064 | 136,138 | -0.28(-3.39%) |
Aug 08, 2007 | 8.480 | 8.480 | 8.207 | 8.347 | 122,016 | -0.13(-1.59%) |
Aug 07, 2007 | 8.364 | 8.579 | 8.278 | 8.481 | 175,115 | +0.03(+0.36%) |
Aug 06, 2007 | 8.630 | 8.674 | 7.683 | 8.451 | 395,423 | -0.24(-2.79%) |
Aug 03, 2007 | 8.667 | 8.957 | 8.625 | 8.694 | 139,527 | -0.26(-2.94%) |
Aug 02, 2007 | 9.090 | 9.248 | 8.956 | 8.957 | 235,559 | -0.27(-2.95%) |
Aug 01, 2007 | 9.161 | 9.558 | 9.161 | 9.230 | 230,475 | -0.02(-0.21%) |
Jul 31, 2007 | 9.459 | 9.559 | 9.243 | 9.250 | 137,833 | -0.21(-2.25%) |
Jul 30, 2007 | 9.554 | 9.692 | 9.397 | 9.462 | 59,313 | -0.09(-0.91%) |
Jul 27, 2007 | 9.531 | 9.929 | 9.471 | 9.549 | 258,154 | +0.03(+0.33%) |
Jul 26, 2007 | 9.869 | 9.869 | 9.304 | 9.517 | 108,458 | -0.39(-3.98%) |
Jul 25, 2007 | 10.07 | 10.07 | 9.873 | 9.912 | 35,588 | -0.18(-1.74%) |
Jul 24, 2007 | 10.00 | 10.10 | 9.928 | 10.09 | 77,954 | +0.04(+0.41%) |
Jul 23, 2007 | 9.913 | 10.09 | 9.878 | 10.05 | 126,535 | +0.17(+1.70%) |
Jul 20, 2007 | 10.09 | 10.12 | 9.708 | 9.878 | 105,069 | -0.18(-1.76%) |
Jul 19, 2007 | 9.913 | 10.13 | 9.880 | 10.06 | 63,832 | +0.21(+2.16%) |
Jul 18, 2007 | 9.471 | 9.910 | 9.471 | 9.843 | 114,107 | +0.24(+2.49%) |
Jul 17, 2007 | 9.414 | 9.628 | 9.414 | 9.604 | 28,809 | +0.19(+2.01%) |
Jul 16, 2007 | 9.409 | 9.586 | 9.375 | 9.414 | 96,031 | -0.04(-0.43%) |
Jul 13, 2007 | 9.289 | 9.552 | 9.289 | 9.455 | 80,214 | +0.18(+1.93%) |
Jul 12, 2007 | 9.161 | 9.292 | 9.127 | 9.276 | 109,588 | +0.09(+1.00%) |
Jul 11, 2007 | 9.149 | 9.191 | 9.119 | 9.184 | 43,496 | +0.05(+0.56%) |
Jul 10, 2007 | 9.191 | 9.191 | 9.057 | 9.133 | 62,702 | -0.06(-0.64%) |
Jul 09, 2007 | 9.002 | 9.205 | 9.002 | 9.191 | 72,870 | +0.10(+1.07%) |
Jul 06, 2007 | 9.081 | 9.135 | 9.073 | 9.094 | 25,984 | +0.09(+0.98%) |
Jul 05, 2007 | 9.060 | 9.177 | 9.005 | 9.005 | 120,321 | -0.09(-0.95%) |
Jul 03, 2007 | 9.115 | 9.156 | 9.030 | 9.092 | 34,458 | -0.01(-0.10%) |
Jul 02, 2007 | 8.966 | 9.196 | 8.966 | 9.101 | 86,993 | +0.09(+1.00%) |
Jun 29, 2007 | 8.630 | 9.011 | 8.630 | 9.011 | 135,008 | +0.35(+4.00%) |
Jun 28, 2007 | 8.632 | 8.719 | 8.563 | 8.664 | 46,885 | -0.01(-0.08%) |
Jun 27, 2007 | 8.588 | 8.719 | 8.588 | 8.671 | 59,878 | +0.01(+0.10%) |
Jun 26, 2007 | 8.674 | 8.807 | 8.632 | 8.662 | 86,993 | -0.10(-1.15%) |
Jun 25, 2007 | 8.759 | 8.851 | 8.674 | 8.763 | 53,099 | -0.01(-0.08%) |
Jun 22, 2007 | 8.763 | 9.027 | 8.711 | 8.770 | 129,924 | -0.02(-0.24%) |
Jun 21, 2007 | 8.795 | 8.841 | 8.791 | 8.791 | 36,717 | +0.00(+0.00%) |
Jun 20, 2007 | 8.865 | 9.028 | 8.763 | 8.791 | 134,443 | -0.12(-1.32%) |
Jun 19, 2007 | 8.970 | 9.069 | 8.897 | 8.909 | 44,061 | -0.04(-0.43%) |
Jun 18, 2007 | 8.957 | 8.957 | 8.864 | 8.947 | 16,946 | +0.03(+0.38%) |
Jun 15, 2007 | 8.763 | 9.019 | 8.749 | 8.913 | 146,871 | +0.17(+1.92%) |
Jun 14, 2007 | 8.641 | 8.904 | 8.641 | 8.745 | 358,705 | +0.10(+1.21%) |
Jun 13, 2007 | 8.563 | 8.798 | 8.541 | 8.641 | 88,687 | +0.05(+0.60%) |
Jun 12, 2007 | 8.772 | 8.772 | 8.586 | 8.589 | 48,580 | -0.18(-2.02%) |
Jun 11, 2007 | 8.754 | 8.991 | 8.710 | 8.766 | 103,374 | +0.06(+0.67%) |
Jun 08, 2007 | 8.719 | 8.719 | 8.676 | 8.708 | 32,763 | -0.04(-0.45%) |
Jun 07, 2007 | 8.897 | 8.897 | 8.694 | 8.747 | 36,717 | -0.19(-2.16%) |
Jun 06, 2007 | 9.028 | 9.028 | 8.888 | 8.940 | 91,512 | -0.11(-1.19%) |
Jun 05, 2007 | 8.975 | 9.071 | 8.975 | 9.048 | 97,161 | +0.03(+0.35%) |
Jun 04, 2007 | 8.984 | 9.073 | 8.904 | 9.016 | 138,398 | +0.07(+0.83%) |
Jun 01, 2007 | 8.850 | 9.087 | 8.816 | 8.942 | 91,512 | +0.06(+0.72%) |
May 31, 2007 | 8.826 | 9.046 | 8.826 | 8.878 | 72,870 | +0.05(+0.58%) |
May 30, 2007 | 8.885 | 8.975 | 8.818 | 8.826 | 79,084 | -0.04(-0.48%) |
May 29, 2007 | 8.694 | 8.924 | 8.694 | 8.869 | 92,077 | +0.13(+1.50%) |
May 25, 2007 | 8.719 | 8.922 | 8.719 | 8.738 | 212,963 | +0.07(+0.82%) |
May 24, 2007 | 8.984 | 8.984 | 8.667 | 8.667 | 179,070 | -0.28(-3.11%) |
May 23, 2007 | 8.926 | 9.064 | 8.874 | 8.945 | 72,305 | +0.06(+0.72%) |
May 22, 2007 | 9.028 | 9.044 | 8.864 | 8.881 | 94,901 | -0.15(-1.63%) |
May 21, 2007 | 8.803 | 9.062 | 8.803 | 9.028 | 102,810 | +0.27(+3.07%) |
May 18, 2007 | 8.719 | 8.922 | 8.687 | 8.759 | 116,367 | +0.01(+0.14%) |
May 17, 2007 | 8.734 | 8.761 | 8.667 | 8.747 | 48,015 | -0.01(-0.16%) |
May 16, 2007 | 8.711 | 8.807 | 8.701 | 8.761 | 45,756 | +0.05(+0.57%) |
May 15, 2007 | 8.887 | 8.917 | 8.635 | 8.711 | 201,100 | -0.16(-1.84%) |
May 14, 2007 | 8.885 | 8.913 | 8.835 | 8.874 | 67,786 | +0.03(+0.38%) |
May 11, 2007 | 8.869 | 8.911 | 8.826 | 8.841 | 314,643 | -0.03(-0.34%) |
May 10, 2007 | 8.984 | 8.984 | 8.851 | 8.871 | 235,559 | -0.09(-1.03%) |
May 09, 2007 | 8.931 | 9.158 | 8.786 | 8.963 | 127,100 | +0.07(+0.82%) |
May 08, 2007 | 9.097 | 9.097 | 8.681 | 8.890 | 209,574 | -0.20(-2.24%) |
May 07, 2007 | 8.940 | 9.262 | 8.915 | 9.094 | 225,391 | +0.13(+1.40%) |
May 04, 2007 | 9.021 | 9.135 | 8.913 | 8.968 | 134,443 | -0.01(-0.10%) |
May 03, 2007 | 9.143 | 9.143 | 8.931 | 8.977 | 127,100 | -0.32(-3.48%) |
May 02, 2007 | 9.356 | 9.469 | 9.191 | 9.301 | 211,268 | -0.05(-0.57%) |