Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.008 | 7.022 | 6.958 | 7.008 | 145,140 | +0.02(+0.33%) |
May 29, 2008 | 6.867 | 7.008 | 6.867 | 6.985 | 244,426 | +0.13(+1.86%) |
May 28, 2008 | 6.822 | 6.867 | 6.822 | 6.858 | 140,757 | +0.05(+0.67%) |
May 27, 2008 | 6.790 | 6.874 | 6.767 | 6.812 | 208,462 | +0.03(+0.47%) |
May 26, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.794 | 6.794 | 6.720 | 6.781 | 131,047 | +0.01(+0.20%) |
May 22, 2008 | 6.849 | 6.885 | 6.753 | 6.767 | 237,017 | -0.06(-0.93%) |
May 21, 2008 | 6.903 | 6.906 | 6.753 | 6.831 | 176,015 | -0.06(-0.92%) |
May 20, 2008 | 6.872 | 6.953 | 6.826 | 6.894 | 355,146 | +0.04(+0.53%) |
May 19, 2008 | 6.758 | 6.872 | 6.758 | 6.858 | 242,167 | +0.10(+1.48%) |
May 16, 2008 | 6.753 | 6.817 | 6.726 | 6.758 | 151,578 | +0.02(+0.34%) |
May 15, 2008 | 6.685 | 6.744 | 6.685 | 6.735 | 146,604 | +0.06(+0.95%) |
May 14, 2008 | 6.685 | 6.708 | 6.640 | 6.671 | 203,866 | +0.01(+0.14%) |
May 13, 2008 | 6.717 | 6.726 | 6.640 | 6.662 | 116,004 | -0.12(-1.74%) |
May 12, 2008 | 6.808 | 6.808 | 6.762 | 6.781 | 138,257 | +0.00(+0.00%) |
May 09, 2008 | 6.767 | 6.799 | 6.731 | 6.781 | 78,149 | -0.04(-0.53%) |
May 08, 2008 | 6.703 | 6.817 | 6.703 | 6.817 | 195,462 | +0.10(+1.56%) |
May 07, 2008 | 6.731 | 6.753 | 6.703 | 6.712 | 235,538 | -0.00(-0.07%) |
May 06, 2008 | 6.703 | 6.744 | 6.617 | 6.717 | 182,055 | -0.01(-0.14%) |
May 05, 2008 | 6.703 | 6.726 | 6.653 | 6.726 | 130,152 | +0.02(+0.34%) |
May 02, 2008 | 6.717 | 6.726 | 6.667 | 6.703 | 114,377 | +0.01(+0.14%) |
May 01, 2008 | 6.580 | 6.694 | 6.562 | 6.694 | 171,028 | +0.15(+2.22%) |
Apr 30, 2008 | 6.549 | 6.599 | 6.512 | 6.549 | 207,996 | +0.04(+0.56%) |
Apr 29, 2008 | 6.530 | 6.562 | 6.485 | 6.512 | 163,575 | -0.03(-0.42%) |
Apr 28, 2008 | 6.503 | 6.576 | 6.499 | 6.540 | 170,003 | +0.05(+0.84%) |
Apr 25, 2008 | 6.476 | 6.490 | 6.321 | 6.485 | 247,739 | +0.02(+0.35%) |
Apr 24, 2008 | 6.344 | 6.467 | 6.308 | 6.462 | 142,321 | +0.12(+1.86%) |
Apr 23, 2008 | 6.321 | 6.380 | 6.321 | 6.344 | 162,247 | +0.02(+0.36%) |
Apr 22, 2008 | 6.294 | 6.494 | 6.276 | 6.321 | 148,612 | +0.05(+0.80%) |
Apr 21, 2008 | 6.335 | 6.344 | 6.230 | 6.271 | 177,532 | -0.05(-0.72%) |
Apr 18, 2008 | 6.276 | 6.358 | 6.258 | 6.317 | 189,866 | +0.11(+1.76%) |
Apr 17, 2008 | 6.176 | 6.235 | 6.150 | 6.208 | 160,372 | +0.01(+0.15%) |
Apr 16, 2008 | 6.180 | 6.239 | 6.103 | 6.199 | 150,991 | +0.11(+1.79%) |
Apr 15, 2008 | 6.048 | 6.117 | 6.003 | 6.089 | 144,042 | +0.05(+0.90%) |
Apr 14, 2008 | 6.117 | 6.158 | 6.035 | 6.035 | 138,312 | -0.01(-0.23%) |
Apr 11, 2008 | 6.017 | 6.121 | 5.998 | 6.048 | 140,449 | -0.16(-2.64%) |
Apr 10, 2008 | 6.235 | 6.248 | 6.180 | 6.212 | 173,858 | -0.03(-0.44%) |
Apr 09, 2008 | 6.239 | 6.330 | 6.212 | 6.239 | 147,987 | -0.02(-0.36%) |
Apr 08, 2008 | 6.239 | 6.299 | 6.212 | 6.262 | 173,495 | +0.02(+0.29%) |
Apr 07, 2008 | 6.239 | 6.294 | 6.189 | 6.244 | 159,861 | +0.04(+0.59%) |
Apr 04, 2008 | 6.253 | 6.267 | 6.203 | 6.208 | 139,093 | -0.04(-0.58%) |
Apr 03, 2008 | 6.126 | 6.253 | 6.126 | 6.244 | 208,898 | +0.08(+1.37%) |
Apr 02, 2008 | 6.167 | 6.224 | 6.139 | 6.160 | 161,181 | -0.01(-0.11%) |
Apr 01, 2008 | 6.162 | 6.194 | 6.112 | 6.167 | 226,135 | +0.04(+0.59%) |
Mar 31, 2008 | 6.035 | 6.130 | 5.930 | 6.130 | 200,761 | +0.12(+2.04%) |
Mar 28, 2008 | 5.989 | 6.048 | 5.976 | 6.007 | 171,956 | +0.05(+0.76%) |
Mar 27, 2008 | 5.989 | 6.026 | 5.930 | 5.962 | 124,454 | +0.02(+0.38%) |
Mar 26, 2008 | 5.898 | 5.976 | 5.888 | 5.939 | 186,908 | +0.08(+1.32%) |
Mar 25, 2008 | 5.735 | 5.876 | 5.721 | 5.862 | 167,668 | +0.10(+1.66%) |
Mar 24, 2008 | 5.780 | 5.861 | 5.748 | 5.766 | 262,905 | -0.01(-0.16%) |
Mar 21, 2008 | 5.830 | 5.853 | 5.694 | 5.776 | 117,862 | +0.00(+0.00%) |
Mar 20, 2008 | 5.830 | 5.853 | 5.694 | 5.776 | 117,862 | +0.01(+0.16%) |
Mar 19, 2008 | 5.898 | 5.989 | 5.666 | 5.766 | 191,306 | -0.15(-2.46%) |
Mar 18, 2008 | 5.903 | 5.976 | 5.816 | 5.912 | 225,717 | +0.06(+1.01%) |
Mar 17, 2008 | 5.753 | 5.885 | 5.535 | 5.853 | 394,502 | -0.17(-2.79%) |
Mar 14, 2008 | 6.162 | 6.185 | 5.926 | 6.021 | 195,264 | -0.15(-2.43%) |
Mar 13, 2008 | 6.212 | 6.267 | 6.089 | 6.171 | 127,207 | -0.07(-1.09%) |
Mar 12, 2008 | 6.276 | 6.280 | 6.148 | 6.239 | 150,026 | -0.15(-2.35%) |
Mar 11, 2008 | 6.185 | 6.480 | 6.098 | 6.389 | 229,550 | +0.26(+4.31%) |
Mar 10, 2008 | 6.144 | 6.198 | 6.094 | 6.126 | 193,125 | -0.02(-0.30%) |
Mar 07, 2008 | 6.180 | 6.244 | 6.139 | 6.144 | 178,113 | -0.13(-2.03%) |
Mar 06, 2008 | 6.339 | 6.385 | 6.221 | 6.271 | 155,323 | -0.08(-1.22%) |
Mar 05, 2008 | 6.430 | 6.458 | 6.321 | 6.349 | 150,626 | -0.05(-0.85%) |
Mar 04, 2008 | 6.430 | 6.467 | 6.358 | 6.403 | 405,699 | -0.14(-2.15%) |
Mar 03, 2008 | 6.499 | 6.544 | 6.408 | 6.544 | 165,508 | +0.07(+1.12%) |
Feb 29, 2008 | 6.571 | 6.571 | 6.330 | 6.471 | 207,798 | -0.07(-1.11%) |
Feb 28, 2008 | 6.521 | 6.549 | 6.408 | 6.544 | 172,835 | +0.07(+1.05%) |
Feb 27, 2008 | 6.426 | 6.567 | 6.417 | 6.476 | 165,810 | +0.11(+1.71%) |
Feb 26, 2008 | 6.508 | 6.508 | 6.353 | 6.367 | 284,213 | +0.03(+0.43%) |
Feb 25, 2008 | 6.244 | 6.353 | 6.189 | 6.339 | 256,795 | +0.14(+2.27%) |
Feb 22, 2008 | 6.194 | 6.253 | 6.162 | 6.198 | 157,854 | +0.05(+0.81%) |
Feb 21, 2008 | 6.308 | 6.317 | 6.139 | 6.148 | 162,669 | -0.03(-0.44%) |
Feb 20, 2008 | 6.098 | 6.267 | 6.098 | 6.176 | 225,403 | +0.04(+0.59%) |
Feb 19, 2008 | 6.162 | 6.258 | 6.108 | 6.139 | 281,792 | +0.01(+0.15%) |
Feb 18, 2008 | 6.148 | 6.299 | 5.967 | 6.130 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.148 | 6.299 | 5.967 | 6.130 | 246,130 | -0.02(-0.30%) |
Feb 14, 2008 | 6.371 | 6.371 | 6.030 | 6.148 | 465,462 | -0.27(-4.25%) |
Feb 13, 2008 | 6.662 | 6.958 | 6.380 | 6.421 | 185,574 | -0.25(-3.75%) |
Feb 12, 2008 | 6.649 | 6.781 | 6.649 | 6.671 | 181,081 | +0.05(+0.69%) |
Feb 11, 2008 | 6.708 | 6.708 | 6.585 | 6.626 | 208,211 | -0.14(-2.02%) |
Feb 08, 2008 | 6.849 | 6.849 | 6.731 | 6.762 | 167,092 | -0.09(-1.26%) |
Feb 07, 2008 | 6.790 | 6.885 | 6.758 | 6.849 | 152,372 | +0.07(+1.07%) |
Feb 06, 2008 | 6.831 | 6.967 | 6.740 | 6.776 | 396,393 | -0.00(-0.07%) |
Feb 05, 2008 | 6.758 | 6.794 | 6.721 | 6.781 | 158,023 | +0.00(+0.07%) |
Feb 04, 2008 | 6.735 | 6.835 | 6.731 | 6.776 | 268,101 | +0.05(+0.68%) |
Feb 01, 2008 | 6.326 | 6.776 | 6.326 | 6.731 | 536,801 | +0.71(+11.78%) |
Jan 31, 2008 | 6.708 | 6.767 | 6.021 | 6.021 | 216,814 | -0.66(-9.87%) |
Jan 30, 2008 | 6.799 | 6.799 | 6.599 | 6.681 | 202,668 | -0.05(-0.81%) |
Jan 29, 2008 | 6.731 | 6.746 | 6.653 | 6.735 | 213,579 | +0.05(+0.82%) |
Jan 28, 2008 | 6.549 | 6.708 | 6.535 | 6.681 | 181,987 | +0.20(+3.02%) |
Jan 25, 2008 | 6.640 | 6.685 | 6.480 | 6.485 | 226,192 | -0.04(-0.56%) |
Jan 24, 2008 | 6.585 | 6.676 | 6.499 | 6.521 | 266,215 | +0.02(+0.28%) |
Jan 23, 2008 | 6.412 | 6.558 | 6.230 | 6.503 | 320,823 | +0.05(+0.70%) |
Jan 22, 2008 | 6.299 | 6.517 | 6.230 | 6.458 | 403,727 | -0.17(-2.61%) |
Jan 21, 2008 | 6.844 | 6.844 | 6.503 | 6.631 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.844 | 6.844 | 6.503 | 6.631 | 270,421 | -0.15(-2.15%) |
Jan 17, 2008 | 7.040 | 7.040 | 6.676 | 6.776 | 257,824 | -0.22(-3.12%) |
Jan 16, 2008 | 7.003 | 7.049 | 6.929 | 6.994 | 219,617 | +0.01(+0.13%) |
Jan 15, 2008 | 6.962 | 7.022 | 6.872 | 6.985 | 164,978 | +0.00(+0.07%) |
Jan 14, 2008 | 6.985 | 7.081 | 6.931 | 6.981 | 205,718 | +0.03(+0.46%) |
Jan 11, 2008 | 7.026 | 7.049 | 6.935 | 6.949 | 163,160 | -0.15(-2.05%) |
Jan 10, 2008 | 6.981 | 7.135 | 6.922 | 7.094 | 270,810 | +0.12(+1.76%) |
Jan 09, 2008 | 6.949 | 6.994 | 6.872 | 6.972 | 221,557 | +0.09(+1.32%) |
Jan 08, 2008 | 7.090 | 7.158 | 6.840 | 6.881 | 303,891 | -0.23(-3.26%) |
Jan 07, 2008 | 7.199 | 7.222 | 7.044 | 7.113 | 240,369 | -0.08(-1.14%) |
Jan 04, 2008 | 7.249 | 7.263 | 7.140 | 7.194 | 268,963 | -0.06(-0.88%) |
Jan 03, 2008 | 7.081 | 7.263 | 7.049 | 7.258 | 254,745 | +0.24(+3.37%) |
Jan 02, 2008 | 7.026 | 7.053 | 6.931 | 7.022 | 158,342 | +0.06(+0.92%) |
Jan 01, 2008 | 6.885 | 6.976 | 6.781 | 6.958 | 883,372 | +0.00(+0.00%) |
Dec 31, 2007 | 6.885 | 6.976 | 6.781 | 6.958 | 883,372 | +0.09(+1.32%) |
Dec 28, 2007 | 6.735 | 6.885 | 6.731 | 6.867 | 742,955 | +0.14(+2.03%) |
Dec 27, 2007 | 6.817 | 6.858 | 6.708 | 6.731 | 595,524 | -0.05(-0.67%) |
Dec 26, 2007 | 6.753 | 6.890 | 6.735 | 6.776 | 771,383 | +0.05(+0.74%) |
Dec 24, 2007 | 6.649 | 6.867 | 6.649 | 6.726 | 377,335 | +0.08(+1.16%) |
Dec 21, 2007 | 6.708 | 6.731 | 6.549 | 6.649 | 753,860 | +0.02(+0.27%) |
Dec 20, 2007 | 6.635 | 6.712 | 6.540 | 6.631 | 629,590 | +0.01(+0.14%) |
Dec 19, 2007 | 6.721 | 6.776 | 6.599 | 6.621 | 607,897 | -0.01(-0.14%) |
Dec 18, 2007 | 6.822 | 6.853 | 6.594 | 6.631 | 688,703 | -0.08(-1.15%) |
Dec 17, 2007 | 6.822 | 6.881 | 6.662 | 6.708 | 499,376 | -0.18(-2.64%) |
Dec 14, 2007 | 6.994 | 6.994 | 6.844 | 6.890 | 513,229 | -0.11(-1.56%) |
Dec 13, 2007 | 7.026 | 7.031 | 6.794 | 6.999 | 522,354 | -0.02(-0.26%) |
Dec 12, 2007 | 7.222 | 7.276 | 6.808 | 7.017 | 551,490 | -0.10(-1.41%) |
Dec 11, 2007 | 7.208 | 7.263 | 7.052 | 7.117 | 402,843 | -0.04(-0.57%) |
Dec 10, 2007 | 7.208 | 7.262 | 7.103 | 7.158 | 407,680 | +0.01(+0.19%) |
Dec 07, 2007 | 7.172 | 7.194 | 7.008 | 7.144 | 429,010 | +0.03(+0.45%) |
Dec 06, 2007 | 7.122 | 7.213 | 7.049 | 7.113 | 321,483 | +0.03(+0.39%) |
Dec 05, 2007 | 7.117 | 7.204 | 7.053 | 7.085 | 432,847 | +0.06(+0.91%) |
Dec 04, 2007 | 6.890 | 7.059 | 6.890 | 7.022 | 396,028 | +0.03(+0.46%) |
Dec 03, 2007 | 7.081 | 7.081 | 6.940 | 6.990 | 390,608 | -0.04(-0.52%) |
Nov 30, 2007 | 6.867 | 7.072 | 6.799 | 7.026 | 507,732 | +0.30(+4.39%) |
Nov 29, 2007 | 6.667 | 6.776 | 6.631 | 6.731 | 288,719 | -0.04(-0.60%) |
Nov 28, 2007 | 6.712 | 6.817 | 6.640 | 6.771 | 538,956 | +0.17(+2.62%) |
Nov 27, 2007 | 6.549 | 6.658 | 6.480 | 6.599 | 677,489 | +0.00(+0.00%) |
Nov 26, 2007 | 6.844 | 6.885 | 6.567 | 6.599 | 485,303 | -0.21(-3.14%) |
Nov 23, 2007 | 6.812 | 6.817 | 6.676 | 6.812 | 152,495 | +0.14(+2.04%) |
Nov 21, 2007 | 6.621 | 6.740 | 6.599 | 6.676 | 360,733 | -0.05(-0.81%) |
Nov 20, 2007 | 6.844 | 6.899 | 6.621 | 6.731 | 381,293 | -0.14(-2.05%) |
Nov 19, 2007 | 6.981 | 7.006 | 6.721 | 6.872 | 467,051 | -0.15(-2.20%) |
Nov 16, 2007 | 7.131 | 7.149 | 6.912 | 7.026 | 398,005 | -0.02(-0.26%) |
Nov 15, 2007 | 7.058 | 7.081 | 6.917 | 7.044 | 367,440 | -0.07(-0.96%) |
Nov 14, 2007 | 7.235 | 7.276 | 7.103 | 7.113 | 350,069 | -0.01(-0.13%) |
Nov 13, 2007 | 7.135 | 7.204 | 7.058 | 7.122 | 356,226 | -0.02(-0.25%) |
Nov 12, 2007 | 7.163 | 7.217 | 7.103 | 7.140 | 273,766 | -0.01(-0.19%) |
Nov 09, 2007 | 7.272 | 7.272 | 7.128 | 7.153 | 409,000 | -0.12(-1.63%) |
Nov 08, 2007 | 7.408 | 7.449 | 7.158 | 7.272 | 454,957 | -0.05(-0.62%) |
Nov 07, 2007 | 7.413 | 7.476 | 7.308 | 7.317 | 226,929 | -0.15(-2.01%) |
Nov 06, 2007 | 7.549 | 7.590 | 7.435 | 7.467 | 223,850 | -0.06(-0.79%) |
Nov 05, 2007 | 7.558 | 7.608 | 7.472 | 7.526 | 229,567 | -0.04(-0.48%) |
Nov 02, 2007 | 7.599 | 7.663 | 7.517 | 7.563 | 313,566 | -0.04(-0.54%) |
Nov 01, 2007 | 7.554 | 7.672 | 7.526 | 7.604 | 269,350 | -0.01(-0.18%) |
Oct 31, 2007 | 7.481 | 7.617 | 7.445 | 7.617 | 357,105 | +0.11(+1.52%) |
Oct 30, 2007 | 7.586 | 7.626 | 7.485 | 7.504 | 405,701 | -0.11(-1.49%) |
Oct 29, 2007 | 7.631 | 7.672 | 7.586 | 7.617 | 223,630 | -0.03(-0.36%) |
Oct 26, 2007 | 7.540 | 7.645 | 7.508 | 7.645 | 372,278 | +0.13(+1.76%) |
Oct 25, 2007 | 7.481 | 7.608 | 7.467 | 7.513 | 259,253 | -0.02(-0.24%) |
Oct 24, 2007 | 7.535 | 7.549 | 7.404 | 7.531 | 249,358 | -0.05(-0.60%) |
Oct 23, 2007 | 7.572 | 7.654 | 7.535 | 7.576 | 256,614 | +0.03(+0.36%) |
Oct 22, 2007 | 7.554 | 7.663 | 7.549 | 7.549 | 330,938 | -0.15(-1.95%) |
Oct 19, 2007 | 7.658 | 7.772 | 7.572 | 7.699 | 164,039 | +0.06(+0.83%) |
Oct 18, 2007 | 7.631 | 7.663 | 7.576 | 7.636 | 180,751 | +0.00(+0.00%) |
Oct 17, 2007 | 7.686 | 7.781 | 7.567 | 7.636 | 270,028 | -0.05(-0.65%) |
Oct 16, 2007 | 7.804 | 7.817 | 7.676 | 7.686 | 228,688 | -0.14(-1.80%) |
Oct 15, 2007 | 7.845 | 7.913 | 7.772 | 7.827 | 198,123 | -0.05(-0.69%) |
Oct 12, 2007 | 7.899 | 7.936 | 7.858 | 7.881 | 216,374 | -0.02(-0.23%) |
Oct 11, 2007 | 8.013 | 8.022 | 7.895 | 7.899 | 164,479 | -0.16(-2.03%) |
Oct 10, 2007 | 8.049 | 8.068 | 7.963 | 8.063 | 151,506 | -0.01(-0.11%) |
Oct 09, 2007 | 8.049 | 8.136 | 8.012 | 8.072 | 169,757 | +0.02(+0.28%) |
Oct 08, 2007 | 8.118 | 8.190 | 7.981 | 8.049 | 324,781 | -0.08(-1.04%) |
Oct 05, 2007 | 8.027 | 8.140 | 8.004 | 8.134 | 190,427 | +0.14(+1.80%) |
Oct 04, 2007 | 7.940 | 8.121 | 7.872 | 7.990 | 157,443 | +0.06(+0.80%) |
Oct 03, 2007 | 7.740 | 7.958 | 7.740 | 7.927 | 230,447 | +0.15(+1.99%) |
Oct 02, 2007 | 7.672 | 7.772 | 7.604 | 7.772 | 273,546 | +0.14(+1.85%) |
Oct 01, 2007 | 7.485 | 7.713 | 7.485 | 7.631 | 238,420 | +0.16(+2.13%) |
Sep 28, 2007 | 7.467 | 7.526 | 7.463 | 7.472 | 235,285 | +0.02(+0.24%) |
Sep 27, 2007 | 7.458 | 7.540 | 7.431 | 7.454 | 214,615 | -0.02(-0.24%) |
Sep 26, 2007 | 7.567 | 7.586 | 7.435 | 7.472 | 259,869 | +0.00(+0.06%) |
Sep 25, 2007 | 7.504 | 7.563 | 7.372 | 7.467 | 446,718 | -0.04(-0.48%) |
Sep 24, 2007 | 7.572 | 7.672 | 7.485 | 7.504 | 262,285 | -0.08(-1.08%) |
Sep 21, 2007 | 7.626 | 7.740 | 7.531 | 7.586 | 301,692 | -0.04(-0.54%) |
Sep 20, 2007 | 7.663 | 7.758 | 7.581 | 7.626 | 244,520 | -0.04(-0.47%) |
Sep 19, 2007 | 7.626 | 7.845 | 7.563 | 7.663 | 268,049 | -0.01(-0.12%) |
Sep 18, 2007 | 7.522 | 7.754 | 7.522 | 7.672 | 148,867 | +0.06(+0.78%) |
Sep 17, 2007 | 7.595 | 7.645 | 7.554 | 7.613 | 140,951 | -0.05(-0.65%) |
Sep 14, 2007 | 7.549 | 7.777 | 7.513 | 7.663 | 141,390 | +0.05(+0.66%) |
Sep 13, 2007 | 7.845 | 7.845 | 7.535 | 7.613 | 169,097 | -0.15(-1.93%) |
Sep 12, 2007 | 7.886 | 7.922 | 7.708 | 7.763 | 112,804 | -0.24(-2.96%) |
Sep 11, 2007 | 7.899 | 8.068 | 7.899 | 7.999 | 132,155 | +0.05(+0.69%) |
Sep 10, 2007 | 7.981 | 8.008 | 7.840 | 7.945 | 122,260 | -0.09(-1.13%) |
Sep 07, 2007 | 7.895 | 8.081 | 7.881 | 8.036 | 215,274 | -0.04(-0.51%) |
Sep 06, 2007 | 8.163 | 8.163 | 7.913 | 8.077 | 148,867 | -0.02(-0.28%) |
Sep 05, 2007 | 7.867 | 8.204 | 7.822 | 8.099 | 101,810 | +0.18(+2.30%) |
Sep 04, 2007 | 7.654 | 7.918 | 7.622 | 7.918 | 157,663 | +0.24(+3.14%) |
Aug 31, 2007 | 7.636 | 7.790 | 7.626 | 7.676 | 95,873 | +0.05(+0.66%) |
Aug 30, 2007 | 7.686 | 7.731 | 7.599 | 7.626 | 136,333 | -0.16(-2.04%) |
Aug 29, 2007 | 7.867 | 7.886 | 7.626 | 7.786 | 161,621 | +0.00(+0.06%) |
Aug 28, 2007 | 7.754 | 7.822 | 7.449 | 7.781 | 139,411 | -0.05(-0.66%) |
Aug 27, 2007 | 7.799 | 7.936 | 7.777 | 7.833 | 171,516 | -0.02(-0.31%) |
Aug 24, 2007 | 7.890 | 8.018 | 7.822 | 7.857 | 133,035 | +0.03(+0.33%) |
Aug 23, 2007 | 8.072 | 8.072 | 7.822 | 7.831 | 158,542 | +0.05(+0.70%) |
Aug 22, 2007 | 8.004 | 8.172 | 7.749 | 7.777 | 198,343 | -0.16(-2.01%) |
Aug 21, 2007 | 7.686 | 8.077 | 7.613 | 7.936 | 248,038 | +0.25(+3.25%) |
Aug 20, 2007 | 7.390 | 7.731 | 7.163 | 7.686 | 287,619 | +0.52(+7.30%) |
Aug 17, 2007 | 6.799 | 7.408 | 6.783 | 7.163 | 235,065 | +0.48(+7.14%) |
Aug 16, 2007 | 6.594 | 6.731 | 5.867 | 6.685 | 542,475 | -0.11(-1.61%) |
Aug 15, 2007 | 7.113 | 7.344 | 6.549 | 6.794 | 359,304 | -0.48(-6.63%) |
Aug 14, 2007 | 7.758 | 7.931 | 7.144 | 7.276 | 206,039 | -0.39(-5.10%) |
Aug 13, 2007 | 7.836 | 8.159 | 7.576 | 7.667 | 128,417 | -0.25(-3.10%) |
Aug 10, 2007 | 8.049 | 8.049 | 7.777 | 7.913 | 137,432 | -0.23(-2.85%) |
Aug 09, 2007 | 7.822 | 8.231 | 7.822 | 8.145 | 78,941 | +0.12(+1.47%) |
Aug 08, 2007 | 7.836 | 8.249 | 7.836 | 8.027 | 71,685 | +0.19(+2.38%) |
Aug 07, 2007 | 8.186 | 8.231 | 7.799 | 7.840 | 163,600 | -0.30(-3.69%) |
Aug 06, 2007 | 8.118 | 8.140 | 7.836 | 8.140 | 89,276 | -0.05(-0.61%) |
Aug 03, 2007 | 8.136 | 8.281 | 7.851 | 8.190 | 134,574 | +0.34(+4.32%) |
Aug 02, 2007 | 7.777 | 7.945 | 7.731 | 7.851 | 116,982 | +0.10(+1.28%) |
Aug 01, 2007 | 8.113 | 8.113 | 7.504 | 7.752 | 192,625 | -0.48(-5.82%) |
Jul 31, 2007 | 8.118 | 8.436 | 8.027 | 8.231 | 131,715 | +0.14(+1.69%) |
Jul 30, 2007 | 8.099 | 8.186 | 7.804 | 8.095 | 127,757 | +0.09(+1.08%) |
Jul 27, 2007 | 8.209 | 8.231 | 7.968 | 8.008 | 108,187 | -0.18(-2.17%) |
Jul 26, 2007 | 8.527 | 8.527 | 8.018 | 8.186 | 203,840 | -0.35(-4.05%) |
Jul 25, 2007 | 8.627 | 8.631 | 8.390 | 8.531 | 134,574 | -0.07(-0.85%) |
Jul 24, 2007 | 8.818 | 8.822 | 8.486 | 8.604 | 175,914 | -0.18(-2.02%) |
Jul 23, 2007 | 8.959 | 8.977 | 8.782 | 8.782 | 77,622 | -0.13(-1.48%) |
Jul 20, 2007 | 8.822 | 8.954 | 8.786 | 8.913 | 44,418 | +0.11(+1.29%) |
Jul 19, 2007 | 8.800 | 8.913 | 8.754 | 8.800 | 50,135 | -0.02(-0.26%) |
Jul 18, 2007 | 8.754 | 8.931 | 8.736 | 8.822 | 60,470 | +0.03(+0.31%) |
Jul 17, 2007 | 8.841 | 8.868 | 8.741 | 8.795 | 56,952 | -0.04(-0.46%) |
Jul 16, 2007 | 8.868 | 8.868 | 8.691 | 8.836 | 112,585 | -0.05(-0.61%) |
Jul 13, 2007 | 8.836 | 9.027 | 8.782 | 8.891 | 104,009 | +0.02(+0.21%) |
Jul 12, 2007 | 8.891 | 9.068 | 8.863 | 8.873 | 64,868 | +0.02(+0.26%) |
Jul 11, 2007 | 8.891 | 8.936 | 8.827 | 8.850 | 63,768 | -0.04(-0.46%) |
Jul 10, 2007 | 8.913 | 8.959 | 8.891 | 8.891 | 51,674 | -0.02(-0.26%) |
Jul 09, 2007 | 9.100 | 9.100 | 8.891 | 8.913 | 123,359 | -0.19(-2.05%) |
Jul 06, 2007 | 9.095 | 9.100 | 9.095 | 9.100 | 44,198 | +0.00(+0.05%) |
Jul 05, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 54,313 | +0.00(+0.00%) |
Jul 03, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 58,931 | +0.00(+0.00%) |
Jul 02, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 138,972 | -0.00(-0.05%) |
Jun 29, 2007 | 9.095 | 9.100 | 9.095 | 9.100 | 42,879 | +0.00(+0.05%) |
Jun 28, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 44,198 | +0.00(+0.00%) |
Jun 27, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 144,909 | +0.00(+0.00%) |
Jun 26, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 204,060 | +0.00(+0.00%) |
Jun 25, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 186,468 | +0.00(+0.00%) |
Jun 22, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 278,603 | -0.00(-0.05%) |
Jun 21, 2007 | 9.100 | 9.100 | 9.095 | 9.100 | 58,491 | +0.00(+0.05%) |
Jun 20, 2007 | 9.100 | 9.100 | 9.095 | 9.095 | 82,899 | +0.00(+0.00%) |
Jun 19, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 96,972 | +0.00(+0.00%) |
Jun 18, 2007 | 9.109 | 9.114 | 9.095 | 9.095 | 37,601 | -0.01(-0.15%) |
Jun 15, 2007 | 9.095 | 9.114 | 9.095 | 9.109 | 50,135 | +0.01(+0.15%) |
Jun 14, 2007 | 9.109 | 9.109 | 9.095 | 9.095 | 43,098 | -0.01(-0.10%) |
Jun 13, 2007 | 9.127 | 9.127 | 9.095 | 9.104 | 62,889 | +0.00(+0.00%) |
Jun 12, 2007 | 9.145 | 9.145 | 9.095 | 9.104 | 63,548 | -0.03(-0.30%) |
Jun 11, 2007 | 9.095 | 9.159 | 9.095 | 9.132 | 49,695 | +0.04(+0.40%) |
Jun 08, 2007 | 9.127 | 9.127 | 9.095 | 9.095 | 49,255 | -0.02(-0.25%) |
Jun 07, 2007 | 9.104 | 9.127 | 9.095 | 9.118 | 76,742 | +0.00(+0.00%) |
Jun 06, 2007 | 9.141 | 9.141 | 9.100 | 9.118 | 75,862 | +0.02(+0.25%) |
Jun 05, 2007 | 9.150 | 9.164 | 9.095 | 9.095 | 127,977 | -0.05(-0.50%) |
Jun 04, 2007 | 9.109 | 9.164 | 9.100 | 9.141 | 95,213 | +0.03(+0.30%) |