Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.100 | 5.100 | 4.950 | 4.950 | 2,074 | -0.05(-1.00%) |
Apr 29, 2008 | 5.110 | 5.110 | 5.000 | 5.000 | 3,086 | -0.15(-2.91%) |
Apr 28, 2008 | 5.490 | 5.490 | 5.120 | 5.150 | 8,071 | +0.10(+1.98%) |
Apr 25, 2008 | 5.400 | 5.400 | 4.950 | 5.050 | 3,264 | -0.21(-3.99%) |
Apr 24, 2008 | 5.170 | 5.270 | 5.000 | 5.260 | 4,800 | +0.06(+1.15%) |
Apr 23, 2008 | 5.280 | 5.350 | 5.200 | 5.200 | 4,172 | -0.20(-3.70%) |
Apr 22, 2008 | 5.460 | 5.560 | 5.220 | 5.400 | 2,134 | -0.09(-1.64%) |
Apr 21, 2008 | 5.370 | 5.490 | 5.370 | 5.490 | 6,056 | +0.17(+3.20%) |
Apr 18, 2008 | 5.470 | 5.510 | 5.310 | 5.320 | 2,500 | -0.15(-2.74%) |
Apr 17, 2008 | 5.470 | 5.470 | 5.470 | 5.470 | 700 | +0.00(+0.00%) |
Apr 16, 2008 | 5.540 | 5.540 | 5.340 | 5.470 | 4,500 | +0.00(+0.00%) |
Apr 15, 2008 | 5.520 | 5.590 | 5.470 | 5.470 | 1,100 | -0.03(-0.55%) |
Apr 14, 2008 | 5.580 | 5.650 | 5.440 | 5.500 | 2,000 | -0.10(-1.79%) |
Apr 11, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 600 | +0.00(+0.00%) |
Apr 10, 2008 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.140 | 5.610 | 5.140 | 5.600 | 4,053 | -0.00(-0.04%) |
Apr 08, 2008 | 5.560 | 5.602 | 5.461 | 5.602 | 2,900 | +0.04(+0.76%) |
Apr 07, 2008 | 6.090 | 6.090 | 5.440 | 5.560 | 6,870 | -0.08(-1.42%) |
Apr 04, 2008 | 5.620 | 5.640 | 5.620 | 5.640 | 1,300 | +0.04(+0.71%) |
Apr 03, 2008 | 6.180 | 6.180 | 5.600 | 5.600 | 5,300 | -0.40(-6.67%) |
Apr 02, 2008 | 5.860 | 6.000 | 5.800 | 6.000 | 3,900 | +0.10(+1.69%) |
Apr 01, 2008 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | -0.07(-1.17%) |
Mar 31, 2008 | 6.200 | 6.200 | 5.900 | 5.970 | 1,700 | -0.27(-4.33%) |
Mar 28, 2008 | 6.100 | 6.240 | 6.100 | 6.240 | 1,500 | +0.12(+1.96%) |
Mar 27, 2008 | 6.090 | 6.150 | 5.970 | 6.120 | 2,000 | +0.18(+3.03%) |
Mar 26, 2008 | 5.800 | 5.940 | 5.800 | 5.940 | 700 | +0.07(+1.19%) |
Mar 25, 2008 | 5.700 | 5.870 | 5.700 | 5.870 | 400 | +0.13(+2.26%) |
Mar 24, 2008 | 5.800 | 5.880 | 5.440 | 5.740 | 2,300 | +0.40(+7.49%) |
Mar 21, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | -0.04(-0.75%) |
Mar 19, 2008 | 5.320 | 5.380 | 5.300 | 5.380 | 1,000 | -0.02(-0.37%) |
Mar 18, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.730 | 5.730 | 5.400 | 5.400 | 600 | +0.13(+2.47%) |
Mar 14, 2008 | 5.540 | 5.540 | 5.220 | 5.270 | 1,400 | +0.02(+0.38%) |
Mar 13, 2008 | 5.650 | 5.650 | 5.230 | 5.250 | 8,200 | -0.32(-5.75%) |
Mar 12, 2008 | 5.640 | 5.720 | 5.330 | 5.570 | 4,600 | +0.07(+1.27%) |
Mar 11, 2008 | 5.450 | 5.550 | 5.340 | 5.500 | 8,700 | +0.16(+3.00%) |
Mar 10, 2008 | 5.490 | 5.490 | 5.340 | 5.340 | 4,800 | -0.16(-2.91%) |
Mar 07, 2008 | 5.480 | 5.500 | 5.480 | 5.500 | 1,390 | +0.16(+3.00%) |
Mar 06, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.460 | 5.460 | 5.340 | 5.340 | 500 | -0.16(-2.91%) |
Mar 04, 2008 | 5.560 | 5.560 | 5.400 | 5.500 | 2,000 | +0.02(+0.36%) |
Mar 03, 2008 | 5.360 | 5.480 | 5.260 | 5.480 | 5,600 | +0.06(+1.11%) |
Feb 29, 2008 | 5.420 | 5.430 | 5.420 | 5.420 | 1,700 | -0.13(-2.34%) |
Feb 28, 2008 | 5.438 | 5.580 | 5.410 | 5.550 | 1,200 | +0.06(+1.09%) |
Feb 27, 2008 | 5.490 | 5.490 | 5.490 | 5.490 | 1,400 | -0.02(-0.36%) |
Feb 26, 2008 | 5.510 | 5.520 | 5.390 | 5.510 | 6,200 | +0.02(+0.36%) |
Feb 25, 2008 | 5.480 | 5.500 | 5.280 | 5.490 | 3,700 | +0.08(+1.48%) |
Feb 22, 2008 | 5.340 | 5.530 | 5.230 | 5.410 | 8,000 | +0.02(+0.37%) |
Feb 21, 2008 | 5.360 | 5.480 | 5.360 | 5.390 | 1,700 | +0.04(+0.75%) |
Feb 20, 2008 | 5.400 | 5.400 | 5.340 | 5.350 | 800 | -0.15(-2.73%) |
Feb 19, 2008 | 5.470 | 5.520 | 5.390 | 5.500 | 2,800 | -0.02(-0.36%) |
Feb 18, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 5,700 | +0.16(+2.99%) |
Feb 14, 2008 | 5.290 | 5.450 | 5.270 | 5.360 | 5,000 | +0.02(+0.38%) |
Feb 13, 2008 | 5.020 | 5.360 | 5.020 | 5.340 | 6,700 | +0.09(+1.71%) |
Feb 12, 2008 | 5.240 | 5.250 | 5.240 | 5.250 | 2,199 | +0.01(+0.19%) |
Feb 11, 2008 | 5.250 | 5.350 | 5.240 | 5.240 | 2,500 | -0.11(-2.01%) |
Feb 08, 2008 | 5.330 | 5.370 | 5.330 | 5.348 | 6,300 | -0.06(-1.06%) |
Feb 07, 2008 | 5.400 | 5.450 | 5.300 | 5.405 | 1,800 | +0.00(+0.09%) |
Feb 06, 2008 | 5.380 | 5.450 | 5.380 | 5.400 | 1,400 | +0.13(+2.47%) |
Feb 05, 2008 | 5.150 | 5.400 | 5.150 | 5.270 | 10,600 | +0.16(+3.13%) |
Feb 04, 2008 | 5.950 | 5.990 | 5.060 | 5.110 | 28,800 | -0.84(-14.12%) |
Feb 01, 2008 | 5.930 | 6.000 | 5.930 | 5.950 | 4,200 | +0.02(+0.34%) |
Jan 31, 2008 | 5.600 | 5.990 | 5.600 | 5.930 | 16,200 | +0.33(+5.89%) |
Jan 30, 2008 | 5.400 | 6.150 | 5.300 | 5.600 | 11,700 | +0.30(+5.66%) |
Jan 29, 2008 | 5.150 | 5.420 | 5.150 | 5.300 | 4,800 | +0.17(+3.31%) |
Jan 28, 2008 | 4.800 | 5.140 | 4.700 | 5.130 | 9,900 | +0.28(+5.77%) |
Jan 25, 2008 | 4.960 | 5.100 | 4.850 | 4.850 | 7,800 | +0.03(+0.62%) |
Jan 24, 2008 | 4.230 | 4.900 | 4.230 | 4.820 | 7,702 | +0.17(+3.66%) |
Jan 23, 2008 | 4.650 | 4.650 | 4.400 | 4.650 | 4,700 | +0.05(+1.09%) |
Jan 22, 2008 | 4.560 | 4.850 | 4.440 | 4.600 | 13,100 | -0.05(-1.08%) |
Jan 21, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 2,400 | -0.01(-0.22%) |
Jan 17, 2008 | 4.610 | 4.740 | 4.570 | 4.660 | 6,200 | +0.02(+0.35%) |
Jan 16, 2008 | 4.650 | 4.690 | 4.560 | 4.644 | 13,800 | -0.05(-0.98%) |
Jan 15, 2008 | 4.650 | 4.850 | 4.550 | 4.690 | 8,200 | -0.06(-1.26%) |
Jan 14, 2008 | 4.780 | 4.800 | 4.600 | 4.750 | 7,400 | -0.03(-0.63%) |
Jan 11, 2008 | 4.720 | 4.840 | 4.700 | 4.780 | 5,298 | -0.00(-0.10%) |
Jan 10, 2008 | 4.550 | 4.900 | 4.550 | 4.785 | 10,200 | +0.03(+0.53%) |
Jan 09, 2008 | 4.900 | 5.050 | 4.750 | 4.760 | 19,400 | -0.33(-6.48%) |
Jan 08, 2008 | 5.090 | 5.100 | 5.000 | 5.090 | 6,049 | -0.04(-0.78%) |
Jan 07, 2008 | 5.100 | 5.130 | 5.000 | 5.130 | 10,060 | -0.02(-0.39%) |
Jan 04, 2008 | 5.210 | 5.290 | 5.150 | 5.150 | 7,900 | -0.10(-1.90%) |
Jan 03, 2008 | 5.450 | 5.450 | 5.250 | 5.250 | 3,200 | -0.20(-3.67%) |
Jan 02, 2008 | 5.350 | 5.450 | 5.310 | 5.450 | 15,700 | +0.05(+0.93%) |
Jan 01, 2008 | 5.680 | 5.680 | 5.250 | 5.400 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.680 | 5.680 | 5.250 | 5.400 | 22,628 | -0.28(-4.93%) |
Dec 28, 2007 | 5.800 | 5.800 | 5.680 | 5.680 | 7,400 | -0.12(-2.07%) |
Dec 27, 2007 | 5.850 | 5.880 | 5.650 | 5.800 | 10,000 | -0.01(-0.17%) |
Dec 26, 2007 | 5.870 | 5.900 | 5.810 | 5.810 | 2,700 | -0.04(-0.68%) |
Dec 24, 2007 | 5.850 | 5.950 | 5.850 | 5.850 | 5,700 | -0.06(-1.02%) |
Dec 21, 2007 | 6.050 | 6.050 | 5.810 | 5.910 | 11,350 | -0.01(-0.17%) |
Dec 20, 2007 | 5.620 | 5.990 | 5.620 | 5.920 | 10,000 | -0.06(-1.00%) |
Dec 19, 2007 | 5.930 | 6.040 | 5.920 | 5.980 | 7,400 | +0.05(+0.84%) |
Dec 18, 2007 | 6.330 | 6.330 | 5.920 | 5.930 | 14,222 | -0.22(-3.58%) |
Dec 17, 2007 | 5.950 | 6.150 | 5.920 | 6.150 | 12,800 | +0.03(+0.41%) |
Dec 14, 2007 | 6.200 | 6.300 | 5.670 | 6.125 | 21,200 | -0.08(-1.21%) |
Dec 13, 2007 | 6.350 | 6.350 | 6.200 | 6.200 | 9,600 | -0.15(-2.36%) |
Dec 12, 2007 | 6.350 | 6.350 | 6.350 | 6.350 | 600 | -0.10(-1.55%) |
Dec 11, 2007 | 6.350 | 6.450 | 6.300 | 6.450 | 2,700 | +0.00(+0.00%) |
Dec 10, 2007 | 6.460 | 6.460 | 6.450 | 6.450 | 1,200 | -0.08(-1.23%) |
Dec 07, 2007 | 6.100 | 6.530 | 6.100 | 6.530 | 11,645 | +0.13(+2.03%) |
Dec 06, 2007 | 6.390 | 6.440 | 6.300 | 6.400 | 12,400 | +0.10(+1.59%) |
Dec 05, 2007 | 6.310 | 6.450 | 6.300 | 6.300 | 55,600 | -0.00(-0.00%) |
Dec 04, 2007 | 6.300 | 6.310 | 6.300 | 6.300 | 1,900 | -0.05(-0.79%) |
Dec 03, 2007 | 6.350 | 6.500 | 6.350 | 6.350 | 4,500 | -0.10(-1.61%) |
Nov 30, 2007 | 6.500 | 6.600 | 6.430 | 6.454 | 4,000 | -0.30(-4.38%) |
Nov 29, 2007 | 6.550 | 6.750 | 6.400 | 6.750 | 3,600 | +0.11(+1.66%) |
Nov 28, 2007 | 6.500 | 6.650 | 6.500 | 6.640 | 4,200 | +0.14(+2.15%) |
Nov 27, 2007 | 6.300 | 6.500 | 6.300 | 6.500 | 15,000 | +0.20(+3.17%) |
Nov 26, 2007 | 6.500 | 6.500 | 6.250 | 6.300 | 11,300 | -0.20(-3.08%) |
Nov 23, 2007 | 6.500 | 6.500 | 6.500 | 6.500 | 700 | +0.00(+0.00%) |
Nov 21, 2007 | 6.700 | 6.800 | 6.200 | 6.500 | 21,000 | -0.40(-5.80%) |
Nov 20, 2007 | 7.070 | 7.160 | 6.650 | 6.900 | 13,600 | -0.20(-2.82%) |
Nov 19, 2007 | 7.080 | 7.100 | 6.970 | 7.100 | 14,200 | +0.10(+1.43%) |
Nov 16, 2007 | 7.190 | 7.300 | 7.000 | 7.000 | 7,600 | -0.28(-3.85%) |
Nov 15, 2007 | 7.130 | 7.280 | 7.050 | 7.280 | 1,700 | +0.19(+2.68%) |
Nov 14, 2007 | 7.100 | 7.200 | 7.050 | 7.090 | 17,800 | -0.08(-1.12%) |
Nov 13, 2007 | 6.930 | 7.300 | 6.930 | 7.170 | 25,409 | +0.11(+1.56%) |
Nov 12, 2007 | 7.160 | 7.460 | 7.050 | 7.060 | 17,600 | -0.14(-1.94%) |
Nov 09, 2007 | 7.320 | 7.320 | 7.200 | 7.200 | 2,300 | -0.05(-0.69%) |
Nov 08, 2007 | 7.250 | 7.350 | 7.250 | 7.250 | 3,000 | +0.05(+0.70%) |
Nov 07, 2007 | 7.320 | 7.500 | 7.200 | 7.200 | 2,518 | -0.40(-5.26%) |
Nov 06, 2007 | 7.420 | 7.600 | 7.420 | 7.600 | 3,200 | +0.01(+0.13%) |
Nov 05, 2007 | 6.750 | 7.650 | 6.750 | 7.590 | 5,225 | +0.14(+1.88%) |
Nov 02, 2007 | 7.460 | 7.510 | 7.350 | 7.450 | 3,500 | -0.10(-1.32%) |
Nov 01, 2007 | 7.250 | 8.100 | 7.250 | 7.550 | 3,800 | +0.16(+2.17%) |
Oct 31, 2007 | 7.300 | 7.390 | 7.300 | 7.390 | 1,500 | +0.05(+0.68%) |
Oct 30, 2007 | 7.300 | 7.450 | 7.300 | 7.340 | 9,100 | +0.02(+0.27%) |
Oct 29, 2007 | 7.400 | 7.440 | 7.320 | 7.320 | 3,700 | -0.08(-1.08%) |
Oct 26, 2007 | 7.300 | 7.400 | 7.200 | 7.400 | 3,900 | +0.05(+0.68%) |
Oct 25, 2007 | 7.250 | 7.350 | 7.250 | 7.350 | 2,400 | +0.10(+1.38%) |
Oct 24, 2007 | 7.400 | 7.400 | 7.250 | 7.250 | 2,800 | -0.15(-2.03%) |
Oct 23, 2007 | 7.400 | 7.500 | 7.380 | 7.400 | 1,100 | +0.10(+1.37%) |
Oct 22, 2007 | 7.300 | 7.560 | 7.300 | 7.300 | 13,200 | -0.03(-0.41%) |
Oct 19, 2007 | 7.380 | 7.400 | 7.250 | 7.330 | 2,400 | +0.10(+1.38%) |
Oct 18, 2007 | 7.340 | 7.340 | 7.140 | 7.230 | 1,600 | +0.08(+1.12%) |
Oct 17, 2007 | 7.500 | 7.770 | 7.140 | 7.150 | 22,200 | -0.35(-4.67%) |
Oct 16, 2007 | 7.700 | 7.700 | 7.350 | 7.500 | 21,500 | -0.30(-3.85%) |
Oct 15, 2007 | 7.750 | 8.000 | 7.020 | 7.800 | 8,200 | +0.30(+4.00%) |
Oct 12, 2007 | 7.500 | 7.690 | 7.450 | 7.500 | 10,000 | +0.11(+1.49%) |
Oct 11, 2007 | 7.270 | 7.650 | 7.270 | 7.390 | 16,300 | +0.09(+1.23%) |
Oct 10, 2007 | 7.340 | 7.490 | 7.250 | 7.300 | 11,500 | +0.13(+1.81%) |
Oct 09, 2007 | 7.250 | 7.400 | 7.000 | 7.170 | 13,800 | +0.02(+0.28%) |
Oct 08, 2007 | 6.950 | 7.150 | 6.910 | 7.150 | 4,400 | +0.10(+1.42%) |
Oct 05, 2007 | 6.960 | 7.250 | 6.890 | 7.050 | 25,200 | +0.09(+1.29%) |
Oct 04, 2007 | 6.950 | 7.050 | 6.950 | 6.960 | 3,900 | -0.19(-2.66%) |
Oct 03, 2007 | 7.500 | 7.600 | 6.800 | 7.150 | 28,700 | -0.35(-4.67%) |
Oct 02, 2007 | 7.100 | 7.500 | 7.100 | 7.500 | 14,600 | +0.25(+3.45%) |
Oct 01, 2007 | 7.010 | 7.250 | 7.010 | 7.250 | 8,100 | +0.20(+2.84%) |
Sep 28, 2007 | 7.100 | 7.100 | 6.900 | 7.050 | 5,500 | -0.05(-0.70%) |
Sep 27, 2007 | 7.050 | 7.100 | 6.900 | 7.100 | 8,800 | +0.05(+0.71%) |
Sep 26, 2007 | 7.410 | 7.410 | 6.950 | 7.050 | 19,100 | -0.49(-6.56%) |
Sep 25, 2007 | 7.850 | 7.879 | 7.200 | 7.545 | 17,300 | -0.38(-4.74%) |
Sep 24, 2007 | 8.050 | 8.050 | 7.870 | 7.920 | 6,600 | -0.15(-1.91%) |
Sep 21, 2007 | 8.200 | 8.200 | 8.000 | 8.074 | 4,200 | -0.23(-2.72%) |
Sep 20, 2007 | 8.520 | 8.520 | 8.100 | 8.300 | 8,300 | -0.22(-2.58%) |
Sep 19, 2007 | 8.750 | 8.750 | 8.180 | 8.520 | 8,200 | -0.10(-1.16%) |
Sep 18, 2007 | 8.700 | 8.700 | 8.450 | 8.620 | 4,100 | -0.19(-2.16%) |
Sep 17, 2007 | 8.850 | 8.850 | 8.600 | 8.810 | 6,600 | +0.15(+1.73%) |
Sep 14, 2007 | 8.710 | 8.710 | 8.650 | 8.660 | 500 | -0.05(-0.57%) |
Sep 13, 2007 | 8.749 | 8.800 | 8.710 | 8.710 | 1,400 | -0.04(-0.46%) |
Sep 12, 2007 | 8.751 | 8.751 | 8.720 | 8.750 | 2,100 | -0.09(-1.02%) |
Sep 11, 2007 | 8.970 | 8.970 | 8.840 | 8.840 | 2,300 | +0.00(+0.00%) |
Sep 10, 2007 | 8.790 | 8.890 | 8.700 | 8.840 | 6,100 | +0.14(+1.61%) |
Sep 07, 2007 | 9.150 | 9.160 | 8.010 | 8.700 | 13,100 | -0.55(-5.95%) |
Sep 06, 2007 | 9.200 | 9.250 | 9.100 | 9.250 | 4,000 | +0.18(+1.98%) |
Sep 05, 2007 | 9.100 | 9.200 | 9.070 | 9.070 | 6,300 | +0.18(+2.02%) |
Sep 04, 2007 | 8.700 | 8.980 | 8.700 | 8.890 | 15,700 | -0.06(-0.67%) |
Aug 31, 2007 | 8.910 | 9.000 | 8.900 | 8.950 | 2,000 | +0.05(+0.56%) |
Aug 30, 2007 | 8.600 | 10.20 | 8.600 | 8.900 | 6,100 | +0.16(+1.83%) |
Aug 29, 2007 | 8.670 | 8.740 | 8.670 | 8.740 | 5,300 | -0.01(-0.11%) |
Aug 28, 2007 | 8.820 | 9.020 | 8.670 | 8.750 | 16,300 | -0.01(-0.11%) |
Aug 27, 2007 | 8.950 | 9.000 | 8.670 | 8.760 | 10,800 | +0.01(+0.11%) |
Aug 24, 2007 | 8.520 | 8.800 | 8.350 | 8.750 | 5,700 | +0.20(+2.34%) |
Aug 23, 2007 | 7.920 | 8.550 | 7.750 | 8.550 | 14,200 | +0.63(+7.95%) |
Aug 22, 2007 | 7.360 | 8.000 | 7.360 | 7.920 | 12,000 | +0.57(+7.76%) |
Aug 21, 2007 | 7.120 | 7.420 | 7.120 | 7.350 | 15,600 | +0.31(+4.40%) |
Aug 20, 2007 | 6.880 | 7.040 | 6.650 | 7.040 | 8,400 | +0.39(+5.86%) |
Aug 17, 2007 | 6.830 | 6.830 | 6.450 | 6.650 | 14,200 | -0.18(-2.64%) |
Aug 16, 2007 | 6.700 | 6.830 | 6.700 | 6.830 | 6,500 | +0.03(+0.44%) |
Aug 15, 2007 | 6.750 | 6.890 | 6.750 | 6.800 | 11,800 | +0.10(+1.49%) |
Aug 14, 2007 | 6.810 | 6.820 | 6.290 | 6.700 | 80,100 | -0.19(-2.76%) |
Aug 13, 2007 | 6.650 | 6.930 | 6.540 | 6.890 | 21,400 | +0.24(+3.61%) |
Aug 10, 2007 | 6.800 | 6.800 | 6.110 | 6.650 | 10,400 | -0.15(-2.21%) |
Aug 09, 2007 | 7.070 | 7.110 | 6.700 | 6.800 | 11,100 | -0.22(-3.18%) |
Aug 08, 2007 | 6.730 | 7.050 | 6.600 | 7.023 | 13,100 | +0.28(+4.20%) |
Aug 07, 2007 | 6.550 | 6.790 | 6.350 | 6.740 | 20,500 | +0.31(+4.75%) |
Aug 06, 2007 | 7.000 | 7.000 | 6.050 | 6.435 | 49,600 | -0.57(-8.08%) |
Aug 03, 2007 | 7.050 | 7.050 | 6.970 | 7.000 | 15,400 | -0.05(-0.71%) |
Aug 02, 2007 | 7.030 | 7.149 | 6.920 | 7.050 | 19,600 | +0.00(+0.00%) |
Aug 01, 2007 | 8.200 | 8.200 | 6.910 | 7.050 | 119,300 | -1.35(-16.07%) |
Jul 31, 2007 | 8.910 | 8.910 | 8.200 | 8.400 | 16,200 | -0.60(-6.67%) |
Jul 30, 2007 | 8.930 | 9.100 | 8.930 | 9.000 | 11,200 | -0.13(-1.42%) |
Jul 27, 2007 | 9.750 | 9.777 | 8.760 | 9.130 | 17,200 | -0.82(-8.24%) |
Jul 26, 2007 | 9.970 | 9.970 | 9.700 | 9.950 | 4,800 | -0.03(-0.30%) |
Jul 25, 2007 | 9.980 | 9.989 | 9.979 | 9.980 | 1,600 | +0.23(+2.35%) |
Jul 24, 2007 | 9.880 | 10.00 | 9.750 | 9.751 | 2,800 | -0.05(-0.50%) |
Jul 23, 2007 | 9.970 | 10.00 | 9.800 | 9.800 | 13,000 | -0.25(-2.49%) |
Jul 20, 2007 | 9.970 | 10.07 | 9.960 | 10.05 | 4,100 | +0.10(+1.01%) |
Jul 19, 2007 | 10.10 | 10.10 | 9.940 | 9.950 | 2,900 | -0.05(-0.50%) |
Jul 18, 2007 | 9.970 | 10.05 | 9.900 | 10.00 | 3,800 | +0.03(+0.29%) |
Jul 17, 2007 | 9.950 | 10.01 | 9.950 | 9.971 | 8,700 | -0.07(-0.69%) |
Jul 16, 2007 | 10.10 | 10.20 | 9.950 | 10.04 | 14,100 | +0.04(+0.40%) |
Jul 13, 2007 | 10.00 | 10.00 | 9.950 | 10.00 | 4,900 | -0.07(-0.67%) |
Jul 12, 2007 | 10.03 | 10.07 | 10.00 | 10.07 | 1,200 | +0.04(+0.37%) |
Jul 11, 2007 | 10.05 | 10.05 | 10.00 | 10.03 | 1,900 | +0.07(+0.70%) |
Jul 10, 2007 | 10.19 | 10.19 | 9.930 | 9.960 | 5,800 | -0.04(-0.40%) |
Jul 09, 2007 | 10.22 | 10.22 | 9.944 | 10.00 | 4,000 | -0.03(-0.30%) |
Jul 06, 2007 | 10.00 | 10.15 | 9.910 | 10.03 | 5,000 | +0.12(+1.21%) |
Jul 05, 2007 | 10.23 | 10.23 | 9.900 | 9.910 | 2,500 | -0.17(-1.69%) |
Jul 03, 2007 | 10.15 | 10.15 | 9.970 | 10.08 | 4,500 | +0.11(+1.11%) |
Jul 02, 2007 | 10.15 | 10.15 | 9.900 | 9.969 | 13,200 | +0.07(+0.70%) |
Jun 29, 2007 | 9.660 | 10.00 | 9.660 | 9.900 | 2,800 | +0.14(+1.43%) |
Jun 28, 2007 | 10.00 | 10.00 | 9.760 | 9.760 | 1,900 | -0.09(-0.91%) |
Jun 27, 2007 | 9.620 | 10.00 | 9.500 | 9.850 | 18,700 | +0.25(+2.60%) |
Jun 26, 2007 | 9.580 | 9.620 | 9.510 | 9.600 | 77,400 | +0.16(+1.69%) |
Jun 25, 2007 | 9.190 | 9.440 | 9.190 | 9.440 | 2,800 | +0.24(+2.64%) |
Jun 22, 2007 | 9.010 | 9.276 | 9.010 | 9.197 | 2,800 | +0.19(+2.08%) |
Jun 21, 2007 | 9.060 | 9.990 | 9.000 | 9.010 | 6,800 | -0.10(-1.14%) |
Jun 20, 2007 | 9.171 | 9.171 | 9.060 | 9.114 | 1,800 | -0.04(-0.39%) |
Jun 19, 2007 | 9.000 | 9.399 | 9.000 | 9.150 | 7,100 | +0.10(+1.11%) |
Jun 18, 2007 | 8.610 | 9.050 | 8.600 | 9.050 | 19,000 | +0.40(+4.62%) |
Jun 15, 2007 | 8.690 | 8.930 | 8.602 | 8.650 | 8,300 | -0.14(-1.59%) |
Jun 14, 2007 | 8.700 | 8.800 | 8.600 | 8.790 | 4,600 | +0.09(+1.03%) |
Jun 13, 2007 | 8.700 | 8.900 | 8.700 | 8.700 | 2,800 | -0.11(-1.25%) |
Jun 12, 2007 | 8.820 | 8.820 | 8.700 | 8.810 | 8,300 | -0.02(-0.23%) |
Jun 11, 2007 | 8.820 | 8.830 | 8.800 | 8.830 | 7,500 | -0.07(-0.79%) |
Jun 08, 2007 | 9.010 | 9.050 | 8.760 | 8.900 | 15,900 | -0.11(-1.22%) |
Jun 07, 2007 | 9.630 | 9.630 | 8.550 | 9.010 | 25,600 | -0.87(-8.81%) |
Jun 06, 2007 | 10.25 | 10.25 | 8.550 | 9.880 | 13,100 | -0.49(-4.72%) |
Jun 05, 2007 | 10.40 | 10.40 | 10.30 | 10.37 | 7,900 | +0.03(+0.29%) |
Jun 04, 2007 | 10.66 | 10.70 | 10.25 | 10.34 | 14,000 | -0.32(-3.00%) |
Jun 01, 2007 | 10.84 | 10.87 | 10.54 | 10.66 | 7,700 | +0.06(+0.57%) |
May 31, 2007 | 10.35 | 10.75 | 10.25 | 10.60 | 10,500 | +0.33(+3.20%) |
May 30, 2007 | 10.35 | 10.36 | 10.25 | 10.27 | 6,600 | -0.21(-1.99%) |
May 29, 2007 | 10.49 | 10.55 | 10.25 | 10.48 | 9,100 | +0.23(+2.24%) |
May 25, 2007 | 10.15 | 10.29 | 10.08 | 10.25 | 8,000 | +0.21(+2.09%) |
May 24, 2007 | 10.38 | 10.40 | 9.980 | 10.04 | 10,600 | -0.29(-2.81%) |
May 23, 2007 | 10.50 | 10.50 | 10.32 | 10.33 | 1,300 | -0.17(-1.62%) |
May 22, 2007 | 10.80 | 10.80 | 10.20 | 10.50 | 24,000 | -0.30(-2.78%) |
May 21, 2007 | 9.970 | 10.85 | 9.700 | 10.80 | 53,400 | +1.00(+10.20%) |
May 18, 2007 | 9.700 | 9.800 | 9.600 | 9.800 | 5,100 | +0.15(+1.55%) |
May 17, 2007 | 9.550 | 9.650 | 9.300 | 9.650 | 21,500 | +0.20(+2.12%) |
May 16, 2007 | 9.200 | 9.450 | 8.950 | 9.450 | 14,100 | +0.24(+2.61%) |
May 15, 2007 | 8.700 | 9.210 | 8.700 | 9.210 | 11,700 | +0.51(+5.86%) |
May 14, 2007 | 8.650 | 8.700 | 8.540 | 8.700 | 4,100 | +0.20(+2.35%) |
May 11, 2007 | 8.650 | 8.650 | 8.500 | 8.500 | 1,800 | -0.17(-1.99%) |
May 10, 2007 | 8.610 | 8.672 | 8.600 | 8.672 | 8,500 | +0.02(+0.26%) |
May 09, 2007 | 8.660 | 8.760 | 8.600 | 8.650 | 3,600 | -0.09(-0.99%) |
May 08, 2007 | 8.700 | 8.737 | 8.660 | 8.737 | 2,800 | -0.16(-1.83%) |
May 07, 2007 | 8.580 | 8.900 | 8.520 | 8.900 | 7,800 | +0.25(+2.89%) |
May 04, 2007 | 8.640 | 8.650 | 8.630 | 8.650 | 2,600 | -0.05(-0.57%) |
May 03, 2007 | 8.810 | 8.810 | 8.700 | 8.700 | 2,500 | -0.19(-2.14%) |
May 02, 2007 | 8.880 | 8.890 | 8.729 | 8.890 | 3,500 | +0.04(+0.45%) |