Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.360 | 3.510 | 3.360 | 3.490 | 21,566 | +0.17(+5.12%) |
Apr 29, 2008 | 3.195 | 3.320 | 3.050 | 3.320 | 26,051 | +0.16(+5.06%) |
Apr 28, 2008 | 3.240 | 3.250 | 3.050 | 3.160 | 30,490 | -0.13(-3.95%) |
Apr 25, 2008 | 3.450 | 3.450 | 3.240 | 3.290 | 12,045 | -0.15(-4.36%) |
Apr 24, 2008 | 3.100 | 3.620 | 3.100 | 3.440 | 23,182 | +0.38(+12.42%) |
Apr 23, 2008 | 3.510 | 3.514 | 3.020 | 3.060 | 55,848 | -0.39(-11.30%) |
Apr 22, 2008 | 3.630 | 3.680 | 3.380 | 3.450 | 22,667 | -0.23(-6.25%) |
Apr 21, 2008 | 3.970 | 3.970 | 3.650 | 3.680 | 9,886 | -0.33(-8.23%) |
Apr 18, 2008 | 3.550 | 4.020 | 3.510 | 4.010 | 36,536 | +0.54(+15.57%) |
Apr 17, 2008 | 3.970 | 3.980 | 3.470 | 3.470 | 16,980 | -0.46(-11.71%) |
Apr 16, 2008 | 4.230 | 4.250 | 3.850 | 3.930 | 33,517 | -0.27(-6.43%) |
Apr 15, 2008 | 3.370 | 4.400 | 3.320 | 4.200 | 127,815 | +0.81(+23.89%) |
Apr 14, 2008 | 3.475 | 3.480 | 3.390 | 3.390 | 5,976 | -0.12(-3.42%) |
Apr 11, 2008 | 3.720 | 3.810 | 3.340 | 3.510 | 16,187 | -0.30(-7.87%) |
Apr 10, 2008 | 3.930 | 4.000 | 3.760 | 3.810 | 44,763 | -0.02(-0.52%) |
Apr 09, 2008 | 3.540 | 3.930 | 3.540 | 3.830 | 30,185 | +0.38(+11.01%) |
Apr 08, 2008 | 3.620 | 3.620 | 3.450 | 3.450 | 21,178 | -0.15(-4.17%) |
Apr 07, 2008 | 3.720 | 3.760 | 3.450 | 3.600 | 39,600 | -0.13(-3.49%) |
Apr 04, 2008 | 3.990 | 3.990 | 3.660 | 3.730 | 42,199 | -0.28(-6.98%) |
Apr 03, 2008 | 3.860 | 4.010 | 3.730 | 4.010 | 37,270 | +0.09(+2.30%) |
Apr 02, 2008 | 3.820 | 3.930 | 3.640 | 3.920 | 72,415 | +0.07(+1.82%) |
Apr 01, 2008 | 3.200 | 4.050 | 3.200 | 3.850 | 63,291 | +0.65(+20.31%) |
Mar 31, 2008 | 3.110 | 3.320 | 3.110 | 3.200 | 52,799 | +0.06(+1.91%) |
Mar 28, 2008 | 3.150 | 3.240 | 2.960 | 3.140 | 60,283 | -0.04(-1.26%) |
Mar 27, 2008 | 3.230 | 3.280 | 3.100 | 3.180 | 35,561 | -0.02(-0.63%) |
Mar 26, 2008 | 3.030 | 3.250 | 2.920 | 3.200 | 48,925 | +0.14(+4.58%) |
Mar 25, 2008 | 2.950 | 3.140 | 2.700 | 3.060 | 78,732 | +0.14(+4.79%) |
Mar 24, 2008 | 2.490 | 3.100 | 2.490 | 2.920 | 130,479 | +0.43(+17.27%) |
Mar 21, 2008 | 2.390 | 2.490 | 2.350 | 2.490 | 12,402 | +0.00(+0.00%) |
Mar 20, 2008 | 2.390 | 2.490 | 2.350 | 2.490 | 12,402 | +0.14(+5.96%) |
Mar 19, 2008 | 2.450 | 2.480 | 2.350 | 2.350 | 55,448 | -0.13(-5.24%) |
Mar 18, 2008 | 2.590 | 2.650 | 2.390 | 2.480 | 46,653 | -0.01(-0.40%) |
Mar 17, 2008 | 2.580 | 2.700 | 2.130 | 2.490 | 229,309 | -0.21(-7.78%) |
Mar 14, 2008 | 2.800 | 2.820 | 2.600 | 2.700 | 118,245 | -0.12(-4.26%) |
Mar 13, 2008 | 2.720 | 2.890 | 2.650 | 2.820 | 147,723 | +0.19(+7.22%) |
Mar 12, 2008 | 2.630 | 2.750 | 2.400 | 2.630 | 368,252 | -0.01(-0.38%) |
Mar 11, 2008 | 2.790 | 3.140 | 2.590 | 2.640 | 251,184 | -0.13(-4.69%) |
Mar 10, 2008 | 2.960 | 3.190 | 2.730 | 2.770 | 733,803 | -0.17(-5.78%) |
Mar 07, 2008 | 4.490 | 4.490 | 2.850 | 2.940 | 424,679 | -1.71(-36.77%) |
Mar 06, 2008 | 4.670 | 4.780 | 4.630 | 4.650 | 47,000 | +0.01(+0.22%) |
Mar 05, 2008 | 4.690 | 4.740 | 4.500 | 4.640 | 13,311 | -0.01(-0.22%) |
Mar 04, 2008 | 4.710 | 4.770 | 4.640 | 4.650 | 13,633 | -0.10(-2.11%) |
Mar 03, 2008 | 4.940 | 5.030 | 4.610 | 4.750 | 61,334 | -0.16(-3.26%) |
Feb 29, 2008 | 4.970 | 5.100 | 4.890 | 4.910 | 81,451 | -0.05(-1.01%) |
Feb 28, 2008 | 4.990 | 4.990 | 4.830 | 4.960 | 48,102 | +0.00(+0.00%) |
Feb 27, 2008 | 4.750 | 5.350 | 4.750 | 4.960 | 208,063 | +0.21(+4.42%) |
Feb 26, 2008 | 5.000 | 5.000 | 4.610 | 4.750 | 37,331 | -0.05(-1.04%) |
Feb 25, 2008 | 5.030 | 5.030 | 4.730 | 4.800 | 27,269 | -0.19(-3.81%) |
Feb 22, 2008 | 5.400 | 5.430 | 4.990 | 4.990 | 78,911 | -0.50(-9.11%) |
Feb 21, 2008 | 5.490 | 5.520 | 5.450 | 5.490 | 9,569 | +0.00(+0.00%) |
Feb 20, 2008 | 5.220 | 5.650 | 5.180 | 5.490 | 35,400 | +0.13(+2.43%) |
Feb 19, 2008 | 5.440 | 5.460 | 5.330 | 5.360 | 29,347 | -0.04(-0.74%) |
Feb 18, 2008 | 5.510 | 5.520 | 5.370 | 5.400 | 60,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.510 | 5.520 | 5.370 | 5.400 | 60,129 | -0.18(-3.23%) |
Feb 14, 2008 | 5.800 | 5.880 | 5.550 | 5.580 | 17,950 | -0.16(-2.79%) |
Feb 13, 2008 | 5.800 | 5.940 | 5.460 | 5.740 | 24,512 | -0.11(-1.88%) |
Feb 12, 2008 | 6.050 | 6.060 | 5.830 | 5.850 | 29,850 | -0.15(-2.50%) |
Feb 11, 2008 | 5.350 | 6.030 | 5.330 | 6.000 | 39,093 | +0.72(+13.64%) |
Feb 08, 2008 | 5.440 | 5.690 | 5.270 | 5.280 | 87,830 | -0.12(-2.22%) |
Feb 07, 2008 | 5.230 | 5.490 | 5.200 | 5.400 | 46,857 | +0.00(+0.00%) |
Feb 06, 2008 | 5.530 | 5.750 | 5.380 | 5.400 | 41,700 | +0.00(+0.00%) |
Feb 05, 2008 | 5.620 | 5.640 | 5.240 | 5.400 | 72,190 | -0.22(-3.91%) |
Feb 04, 2008 | 5.890 | 5.970 | 5.480 | 5.620 | 26,942 | -0.28(-4.75%) |
Feb 01, 2008 | 6.030 | 6.030 | 5.490 | 5.900 | 34,052 | -0.07(-1.17%) |
Jan 31, 2008 | 5.310 | 5.990 | 5.280 | 5.970 | 263,024 | +0.51(+9.34%) |
Jan 30, 2008 | 5.280 | 5.570 | 5.240 | 5.460 | 53,674 | +0.11(+2.06%) |
Jan 29, 2008 | 5.770 | 5.810 | 5.350 | 5.350 | 50,518 | -0.24(-4.29%) |
Jan 28, 2008 | 5.910 | 5.910 | 5.540 | 5.590 | 44,858 | -0.35(-5.89%) |
Jan 25, 2008 | 5.810 | 5.950 | 5.680 | 5.940 | 62,369 | +0.25(+4.39%) |
Jan 24, 2008 | 6.000 | 6.000 | 5.680 | 5.690 | 31,916 | -0.25(-4.21%) |
Jan 23, 2008 | 5.920 | 5.960 | 5.770 | 5.940 | 20,900 | -0.05(-0.83%) |
Jan 22, 2008 | 5.600 | 6.170 | 5.300 | 5.990 | 27,201 | +0.43(+7.73%) |
Jan 21, 2008 | 6.130 | 6.130 | 5.400 | 5.560 | 72,936 | +0.00(+0.00%) |
Jan 18, 2008 | 6.130 | 6.130 | 5.400 | 5.560 | 72,936 | -0.48(-7.95%) |
Jan 17, 2008 | 6.410 | 6.410 | 5.960 | 6.040 | 28,500 | -0.29(-4.58%) |
Jan 16, 2008 | 6.460 | 6.460 | 6.200 | 6.330 | 34,050 | -0.26(-3.95%) |
Jan 15, 2008 | 6.440 | 6.660 | 6.200 | 6.590 | 54,859 | -0.11(-1.64%) |
Jan 14, 2008 | 6.560 | 6.750 | 6.250 | 6.700 | 45,217 | +0.25(+3.88%) |
Jan 11, 2008 | 6.700 | 6.830 | 6.280 | 6.450 | 45,797 | -0.34(-5.01%) |
Jan 10, 2008 | 6.700 | 6.790 | 6.420 | 6.790 | 91,290 | +0.09(+1.34%) |
Jan 09, 2008 | 6.740 | 6.870 | 6.500 | 6.700 | 39,530 | -0.05(-0.74%) |
Jan 08, 2008 | 6.620 | 6.840 | 6.620 | 6.750 | 21,560 | +0.08(+1.20%) |
Jan 07, 2008 | 6.940 | 7.200 | 6.600 | 6.670 | 43,119 | -0.33(-4.71%) |
Jan 04, 2008 | 7.050 | 7.080 | 6.920 | 7.000 | 36,897 | -0.09(-1.27%) |
Jan 03, 2008 | 6.990 | 7.100 | 6.970 | 7.090 | 44,938 | +0.08(+1.14%) |
Jan 02, 2008 | 8.200 | 8.200 | 6.910 | 7.010 | 57,356 | -1.10(-13.56%) |
Jan 01, 2008 | 7.360 | 8.210 | 7.020 | 8.110 | 142,501 | +0.00(+0.00%) |
Dec 31, 2007 | 7.360 | 8.210 | 7.020 | 8.110 | 142,501 | +0.67(+9.01%) |
Dec 28, 2007 | 7.470 | 7.520 | 7.400 | 7.440 | 146,477 | -0.09(-1.20%) |
Dec 27, 2007 | 7.720 | 7.940 | 7.380 | 7.530 | 25,949 | -0.22(-2.84%) |
Dec 26, 2007 | 7.800 | 7.820 | 7.720 | 7.750 | 18,377 | -0.05(-0.64%) |
Dec 24, 2007 | 7.770 | 8.110 | 7.740 | 7.800 | 34,183 | +0.02(+0.26%) |
Dec 21, 2007 | 8.200 | 8.250 | 7.760 | 7.780 | 28,038 | -0.44(-5.35%) |
Dec 20, 2007 | 7.862 | 8.250 | 7.862 | 8.220 | 44,983 | +0.50(+6.48%) |
Dec 19, 2007 | 8.020 | 8.020 | 7.710 | 7.720 | 28,826 | -0.33(-4.10%) |
Dec 18, 2007 | 7.790 | 8.050 | 7.790 | 8.050 | 28,370 | +0.34(+4.41%) |
Dec 17, 2007 | 8.240 | 8.240 | 7.530 | 7.710 | 69,581 | -0.33(-4.10%) |
Dec 14, 2007 | 8.610 | 8.610 | 8.000 | 8.040 | 9,616 | -0.47(-5.52%) |
Dec 13, 2007 | 8.640 | 8.900 | 8.470 | 8.510 | 15,600 | -0.20(-2.30%) |
Dec 12, 2007 | 8.425 | 9.010 | 8.310 | 8.710 | 34,159 | +0.16(+1.87%) |
Dec 11, 2007 | 8.680 | 8.820 | 8.400 | 8.550 | 17,298 | -0.24(-2.73%) |
Dec 10, 2007 | 8.570 | 8.830 | 8.440 | 8.790 | 41,402 | +0.20(+2.33%) |
Dec 07, 2007 | 8.620 | 8.660 | 8.550 | 8.590 | 1,500 | -0.05(-0.58%) |
Dec 06, 2007 | 8.100 | 8.960 | 8.100 | 8.640 | 21,706 | +0.51(+6.27%) |
Dec 05, 2007 | 8.410 | 8.440 | 8.000 | 8.130 | 42,779 | -0.31(-3.67%) |
Dec 04, 2007 | 8.620 | 8.640 | 8.330 | 8.440 | 13,198 | +0.02(+0.24%) |
Dec 03, 2007 | 8.330 | 8.650 | 8.120 | 8.420 | 32,452 | +0.12(+1.45%) |
Nov 30, 2007 | 8.790 | 9.040 | 8.300 | 8.300 | 71,630 | -0.22(-2.58%) |
Nov 29, 2007 | 8.520 | 9.000 | 8.470 | 8.520 | 40,950 | -0.07(-0.81%) |
Nov 28, 2007 | 8.100 | 8.630 | 7.970 | 8.590 | 88,790 | +0.50(+6.18%) |
Nov 27, 2007 | 7.860 | 8.100 | 7.800 | 8.090 | 77,799 | +0.36(+4.66%) |
Nov 26, 2007 | 7.910 | 7.930 | 7.640 | 7.730 | 12,495 | -0.23(-2.89%) |
Nov 23, 2007 | 7.600 | 8.100 | 7.580 | 7.960 | 18,126 | +0.21(+2.71%) |
Nov 21, 2007 | 8.340 | 8.360 | 7.300 | 7.750 | 117,903 | -0.58(-6.96%) |
Nov 20, 2007 | 8.000 | 8.370 | 7.900 | 8.330 | 118,698 | +0.32(+4.00%) |
Nov 19, 2007 | 8.510 | 8.750 | 7.440 | 8.010 | 205,511 | -1.26(-13.59%) |
Nov 16, 2007 | 7.400 | 9.360 | 7.370 | 9.270 | 301,499 | +1.87(+25.27%) |
Nov 15, 2007 | 7.180 | 7.400 | 7.180 | 7.400 | 28,970 | +0.10(+1.37%) |
Nov 14, 2007 | 7.240 | 7.350 | 7.190 | 7.300 | 13,900 | +0.05(+0.69%) |
Nov 13, 2007 | 6.850 | 7.260 | 6.850 | 7.250 | 28,081 | +0.40(+5.84%) |
Nov 12, 2007 | 7.240 | 7.240 | 6.750 | 6.850 | 71,638 | -0.42(-5.78%) |
Nov 09, 2007 | 8.010 | 8.010 | 6.750 | 7.270 | 231,647 | -1.10(-13.14%) |
Nov 08, 2007 | 8.400 | 8.440 | 8.250 | 8.370 | 20,143 | -0.05(-0.59%) |
Nov 07, 2007 | 8.380 | 8.550 | 8.250 | 8.420 | 21,815 | +0.14(+1.69%) |
Nov 06, 2007 | 8.520 | 8.610 | 8.060 | 8.280 | 111,781 | -0.13(-1.55%) |
Nov 05, 2007 | 8.430 | 8.480 | 8.280 | 8.410 | 33,650 | -0.17(-1.98%) |
Nov 02, 2007 | 8.230 | 8.780 | 8.230 | 8.580 | 49,821 | +0.32(+3.87%) |
Nov 01, 2007 | 8.400 | 8.400 | 8.040 | 8.260 | 28,213 | -0.14(-1.67%) |
Oct 31, 2007 | 8.240 | 8.530 | 8.240 | 8.400 | 34,655 | +0.11(+1.33%) |
Oct 30, 2007 | 8.120 | 8.380 | 8.120 | 8.290 | 47,465 | +0.16(+1.97%) |
Oct 29, 2007 | 8.050 | 8.240 | 8.030 | 8.130 | 56,412 | +0.07(+0.87%) |
Oct 26, 2007 | 8.090 | 8.230 | 8.000 | 8.060 | 22,471 | +0.01(+0.12%) |
Oct 25, 2007 | 8.040 | 8.150 | 8.030 | 8.050 | 24,760 | -0.05(-0.62%) |
Oct 24, 2007 | 8.240 | 8.350 | 8.000 | 8.100 | 35,300 | -0.14(-1.70%) |
Oct 23, 2007 | 8.130 | 8.310 | 8.130 | 8.240 | 21,700 | +0.19(+2.36%) |
Oct 22, 2007 | 8.020 | 8.130 | 8.010 | 8.050 | 18,500 | +0.04(+0.50%) |
Oct 19, 2007 | 8.080 | 8.140 | 7.980 | 8.010 | 34,115 | -0.17(-2.08%) |
Oct 18, 2007 | 8.110 | 8.240 | 8.050 | 8.180 | 17,941 | +0.08(+0.99%) |
Oct 17, 2007 | 8.350 | 8.350 | 8.050 | 8.100 | 71,148 | -0.21(-2.53%) |
Oct 16, 2007 | 8.680 | 8.740 | 8.270 | 8.310 | 71,228 | -0.34(-3.93%) |
Oct 15, 2007 | 8.600 | 8.710 | 8.600 | 8.650 | 65,607 | +0.04(+0.46%) |
Oct 12, 2007 | 8.610 | 8.630 | 8.580 | 8.610 | 5,625 | -0.01(-0.12%) |
Oct 11, 2007 | 8.630 | 8.670 | 8.450 | 8.620 | 24,396 | +0.06(+0.70%) |
Oct 10, 2007 | 8.540 | 8.660 | 8.420 | 8.560 | 25,700 | -0.01(-0.12%) |
Oct 09, 2007 | 8.690 | 8.690 | 8.430 | 8.570 | 29,550 | -0.08(-0.92%) |
Oct 08, 2007 | 8.630 | 8.740 | 8.440 | 8.650 | 43,420 | +0.05(+0.58%) |
Oct 05, 2007 | 8.700 | 8.700 | 8.550 | 8.600 | 15,600 | -0.04(-0.46%) |
Oct 04, 2007 | 8.570 | 8.780 | 8.400 | 8.640 | 28,144 | +0.05(+0.58%) |
Oct 03, 2007 | 8.660 | 8.720 | 8.580 | 8.590 | 24,210 | -0.12(-1.38%) |
Oct 02, 2007 | 8.750 | 8.760 | 8.300 | 8.710 | 136,076 | -0.03(-0.34%) |
Oct 01, 2007 | 8.680 | 8.850 | 8.350 | 8.740 | 76,043 | +0.03(+0.34%) |
Sep 28, 2007 | 8.850 | 8.950 | 8.710 | 8.710 | 208,578 | -0.18(-2.02%) |
Sep 27, 2007 | 8.750 | 8.950 | 8.740 | 8.890 | 195,611 | +0.17(+1.95%) |
Sep 26, 2007 | 9.010 | 9.010 | 8.660 | 8.720 | 74,634 | -0.29(-3.22%) |
Sep 25, 2007 | 8.830 | 9.060 | 8.800 | 9.010 | 158,844 | +0.12(+1.35%) |
Sep 24, 2007 | 8.840 | 8.900 | 8.750 | 8.890 | 84,469 | +0.05(+0.57%) |
Sep 21, 2007 | 8.700 | 8.900 | 8.700 | 8.840 | 23,059 | +0.14(+1.61%) |
Sep 20, 2007 | 8.400 | 8.700 | 8.270 | 8.700 | 32,731 | +0.32(+3.82%) |
Sep 19, 2007 | 8.410 | 8.460 | 8.170 | 8.380 | 74,550 | +0.00(+0.00%) |
Sep 18, 2007 | 8.290 | 8.427 | 8.130 | 8.380 | 76,683 | +0.13(+1.58%) |
Sep 17, 2007 | 8.160 | 8.300 | 8.050 | 8.250 | 32,800 | +0.05(+0.61%) |
Sep 14, 2007 | 8.250 | 8.370 | 7.950 | 8.200 | 57,868 | -0.11(-1.32%) |
Sep 13, 2007 | 8.590 | 8.590 | 7.020 | 8.310 | 426,747 | -0.27(-3.15%) |
Sep 12, 2007 | 8.440 | 8.710 | 8.420 | 8.580 | 48,187 | +0.09(+1.06%) |
Sep 11, 2007 | 8.530 | 8.610 | 8.450 | 8.490 | 32,641 | -0.01(-0.12%) |
Sep 10, 2007 | 8.630 | 8.710 | 8.300 | 8.500 | 49,815 | -0.10(-1.16%) |
Sep 07, 2007 | 8.620 | 8.750 | 8.480 | 8.600 | 59,343 | -0.12(-1.38%) |
Sep 06, 2007 | 8.530 | 8.730 | 8.510 | 8.720 | 35,619 | +0.20(+2.35%) |
Sep 05, 2007 | 8.670 | 8.900 | 8.410 | 8.520 | 70,304 | -0.14(-1.62%) |
Sep 04, 2007 | 8.310 | 8.670 | 8.230 | 8.660 | 34,078 | +0.30(+3.59%) |
Aug 31, 2007 | 8.140 | 8.430 | 7.970 | 8.360 | 123,059 | +0.41(+5.16%) |
Aug 30, 2007 | 7.880 | 8.260 | 7.630 | 7.950 | 102,789 | +0.13(+1.66%) |
Aug 29, 2007 | 8.080 | 8.080 | 7.770 | 7.820 | 120,836 | -0.24(-2.98%) |
Aug 28, 2007 | 8.300 | 8.400 | 7.950 | 8.060 | 124,824 | -0.26(-3.12%) |
Aug 27, 2007 | 8.400 | 8.560 | 8.190 | 8.320 | 814,073 | -0.08(-0.95%) |
Aug 24, 2007 | 8.340 | 8.420 | 8.090 | 8.400 | 208,139 | +0.10(+1.20%) |
Aug 23, 2007 | 8.400 | 8.417 | 8.000 | 8.300 | 166,919 | -0.07(-0.84%) |
Aug 22, 2007 | 8.610 | 8.650 | 8.300 | 8.370 | 40,620 | -0.23(-2.67%) |
Aug 21, 2007 | 8.160 | 8.800 | 8.120 | 8.600 | 58,375 | +0.38(+4.62%) |
Aug 20, 2007 | 8.310 | 8.350 | 8.040 | 8.220 | 30,016 | -0.08(-0.96%) |
Aug 17, 2007 | 8.200 | 8.460 | 7.970 | 8.300 | 227,118 | +0.14(+1.72%) |
Aug 16, 2007 | 8.490 | 8.490 | 8.000 | 8.160 | 145,350 | -0.37(-4.34%) |
Aug 15, 2007 | 8.700 | 8.990 | 8.430 | 8.530 | 49,058 | -0.17(-1.95%) |
Aug 14, 2007 | 8.870 | 8.930 | 8.640 | 8.700 | 36,187 | -0.21(-2.36%) |
Aug 13, 2007 | 8.790 | 9.200 | 8.600 | 8.910 | 76,992 | +0.03(+0.34%) |
Aug 10, 2007 | 8.730 | 9.000 | 8.560 | 8.880 | 122,869 | -0.02(-0.22%) |
Aug 09, 2007 | 8.620 | 9.280 | 8.620 | 8.900 | 81,305 | +0.08(+0.91%) |
Aug 08, 2007 | 8.610 | 8.910 | 8.370 | 8.820 | 317,649 | +0.22(+2.56%) |
Aug 07, 2007 | 8.910 | 9.050 | 8.440 | 8.600 | 239,527 | -0.40(-4.44%) |
Aug 06, 2007 | 8.950 | 9.200 | 8.540 | 9.000 | 130,487 | +0.15(+1.69%) |
Aug 03, 2007 | 8.810 | 9.010 | 8.620 | 8.850 | 209,248 | +0.06(+0.68%) |
Aug 02, 2007 | 8.780 | 8.990 | 8.500 | 8.790 | 221,918 | +0.00(+0.00%) |
Aug 01, 2007 | 8.730 | 8.890 | 8.600 | 8.790 | 94,523 | -0.06(-0.68%) |
Jul 31, 2007 | 8.800 | 9.200 | 8.700 | 8.850 | 140,166 | +0.08(+0.91%) |
Jul 30, 2007 | 8.800 | 8.830 | 8.450 | 8.770 | 64,641 | -0.11(-1.24%) |
Jul 27, 2007 | 9.055 | 9.055 | 8.680 | 8.880 | 108,836 | -0.27(-2.95%) |
Jul 26, 2007 | 9.180 | 9.240 | 9.000 | 9.150 | 79,313 | -0.19(-2.03%) |
Jul 25, 2007 | 9.380 | 9.380 | 9.260 | 9.340 | 59,269 | -0.07(-0.74%) |
Jul 24, 2007 | 9.400 | 9.450 | 9.100 | 9.410 | 107,078 | -0.09(-0.95%) |
Jul 23, 2007 | 9.590 | 9.590 | 9.200 | 9.500 | 120,957 | -0.03(-0.31%) |
Jul 20, 2007 | 9.460 | 9.530 | 8.850 | 9.530 | 61,364 | +0.05(+0.53%) |
Jul 19, 2007 | 9.560 | 9.690 | 9.480 | 9.480 | 23,626 | -0.11(-1.15%) |
Jul 18, 2007 | 9.590 | 9.660 | 9.450 | 9.590 | 17,640 | +0.00(+0.00%) |
Jul 17, 2007 | 9.450 | 9.710 | 9.450 | 9.590 | 109,408 | +0.13(+1.37%) |
Jul 16, 2007 | 9.470 | 9.600 | 9.420 | 9.460 | 37,450 | -0.08(-0.84%) |
Jul 13, 2007 | 9.560 | 9.570 | 9.460 | 9.540 | 44,823 | -0.09(-0.93%) |
Jul 12, 2007 | 9.480 | 9.700 | 9.480 | 9.630 | 81,121 | -0.05(-0.52%) |
Jul 11, 2007 | 9.840 | 9.840 | 9.610 | 9.680 | 111,215 | -0.13(-1.33%) |
Jul 10, 2007 | 9.850 | 9.890 | 9.600 | 9.810 | 132,784 | -0.10(-1.01%) |
Jul 09, 2007 | 9.530 | 9.930 | 9.530 | 9.910 | 110,874 | +0.36(+3.77%) |
Jul 06, 2007 | 9.300 | 9.600 | 9.260 | 9.550 | 67,531 | +0.23(+2.47%) |
Jul 05, 2007 | 9.320 | 9.400 | 9.240 | 9.320 | 90,692 | +0.05(+0.54%) |
Jul 03, 2007 | 9.560 | 9.570 | 9.250 | 9.270 | 50,983 | -0.24(-2.52%) |
Jul 02, 2007 | 9.560 | 9.690 | 9.490 | 9.510 | 90,497 | +0.05(+0.53%) |
Jun 29, 2007 | 9.340 | 9.619 | 9.290 | 9.460 | 78,643 | +0.17(+1.83%) |
Jun 28, 2007 | 9.300 | 9.310 | 9.230 | 9.290 | 37,656 | -0.03(-0.32%) |
Jun 27, 2007 | 9.430 | 9.430 | 9.220 | 9.320 | 116,921 | -0.04(-0.43%) |
Jun 26, 2007 | 9.180 | 9.480 | 9.040 | 9.360 | 106,289 | +0.17(+1.85%) |
Jun 25, 2007 | 9.370 | 9.390 | 9.170 | 9.190 | 342,324 | -0.22(-2.34%) |
Jun 22, 2007 | 9.250 | 9.410 | 9.180 | 9.410 | 1,048,227 | +0.12(+1.29%) |
Jun 21, 2007 | 9.010 | 9.450 | 9.010 | 9.290 | 227,518 | +0.22(+2.43%) |
Jun 20, 2007 | 9.240 | 9.240 | 8.990 | 9.070 | 327,100 | -0.13(-1.41%) |
Jun 19, 2007 | 9.000 | 9.390 | 9.000 | 9.200 | 288,500 | +0.14(+1.55%) |
Jun 18, 2007 | 8.930 | 9.120 | 8.860 | 9.060 | 95,800 | +0.12(+1.34%) |
Jun 15, 2007 | 8.880 | 9.070 | 8.800 | 8.940 | 271,200 | +0.17(+1.94%) |
Jun 14, 2007 | 8.650 | 8.780 | 8.440 | 8.770 | 145,300 | +0.13(+1.50%) |
Jun 13, 2007 | 8.740 | 8.720 | 8.600 | 8.640 | 49,000 | -0.05(-0.58%) |
Jun 12, 2007 | 8.720 | 8.950 | 8.510 | 8.690 | 190,500 | -0.01(-0.11%) |
Jun 11, 2007 | 8.420 | 8.930 | 8.390 | 8.700 | 260,215 | +0.25(+2.96%) |
Jun 08, 2007 | 8.150 | 8.450 | 8.150 | 8.450 | 272,456 | +0.31(+3.81%) |
Jun 07, 2007 | 8.090 | 8.470 | 7.980 | 8.140 | 160,121 | -0.02(-0.25%) |
Jun 06, 2007 | 7.920 | 8.250 | 7.870 | 8.160 | 238,198 | +0.16(+2.00%) |
Jun 05, 2007 | 8.000 | 8.020 | 7.880 | 8.000 | 188,470 | -0.01(-0.12%) |
Jun 04, 2007 | 8.060 | 8.130 | 7.900 | 8.010 | 141,245 | -0.05(-0.62%) |
Jun 01, 2007 | 7.940 | 8.230 | 7.910 | 8.060 | 546,995 | +0.12(+1.51%) |
May 31, 2007 | 7.970 | 8.050 | 7.780 | 7.940 | 167,628 | +0.01(+0.13%) |
May 30, 2007 | 8.050 | 8.060 | 7.590 | 7.930 | 113,808 | -0.17(-2.10%) |
May 29, 2007 | 8.130 | 8.320 | 8.050 | 8.100 | 307,375 | +0.02(+0.25%) |
May 25, 2007 | 7.790 | 8.172 | 7.790 | 8.080 | 58,663 | +0.28(+3.59%) |
May 24, 2007 | 7.940 | 7.945 | 7.600 | 7.800 | 161,707 | -0.21(-2.62%) |
May 23, 2007 | 8.110 | 8.243 | 7.920 | 8.010 | 158,229 | -0.03(-0.37%) |
May 22, 2007 | 7.860 | 8.120 | 7.730 | 8.040 | 284,876 | +0.18(+2.29%) |
May 21, 2007 | 7.210 | 7.980 | 7.170 | 7.860 | 399,416 | +0.78(+11.02%) |
May 18, 2007 | 7.080 | 7.120 | 6.990 | 7.080 | 405,578 | +0.06(+0.85%) |
May 17, 2007 | 6.850 | 7.170 | 6.650 | 7.020 | 571,404 | +0.17(+2.48%) |
May 16, 2007 | 6.700 | 6.900 | 6.680 | 6.850 | 390,725 | +0.20(+3.01%) |
May 15, 2007 | 6.570 | 6.740 | 6.510 | 6.650 | 287,677 | +0.06(+0.91%) |
May 14, 2007 | 6.500 | 6.630 | 6.290 | 6.590 | 307,602 | +0.02(+0.30%) |
May 11, 2007 | 6.530 | 6.950 | 6.400 | 6.570 | 846,954 | +0.67(+11.36%) |
May 10, 2007 | 5.890 | 5.930 | 5.690 | 5.900 | 175,160 | +0.00(+0.00%) |
May 09, 2007 | 5.850 | 5.920 | 5.670 | 5.900 | 70,805 | +0.01(+0.17%) |
May 08, 2007 | 5.950 | 5.950 | 5.800 | 5.890 | 72,298 | -0.06(-1.01%) |
May 07, 2007 | 6.000 | 6.090 | 5.910 | 5.950 | 151,711 | -0.03(-0.50%) |
May 04, 2007 | 5.820 | 5.980 | 5.820 | 5.980 | 119,559 | +0.18(+3.10%) |
May 03, 2007 | 5.830 | 5.830 | 5.760 | 5.800 | 68,845 | +0.01(+0.17%) |
May 02, 2007 | 5.890 | 5.890 | 5.750 | 5.790 | 60,570 | -0.09(-1.53%) |