Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.960 | 7.960 | 7.070 | 7.670 | 47,175 | +0.04(+0.52%) |
Apr 29, 2008 | 7.540 | 7.630 | 7.150 | 7.630 | 89,327 | +0.08(+1.06%) |
Apr 28, 2008 | 7.570 | 7.770 | 7.440 | 7.550 | 41,700 | -0.02(-0.26%) |
Apr 25, 2008 | 7.570 | 7.660 | 7.495 | 7.570 | 25,700 | -0.06(-0.79%) |
Apr 24, 2008 | 7.500 | 7.640 | 7.440 | 7.630 | 37,935 | +0.04(+0.53%) |
Apr 23, 2008 | 7.980 | 7.980 | 7.530 | 7.590 | 43,120 | -0.15(-1.94%) |
Apr 22, 2008 | 7.880 | 7.900 | 7.720 | 7.740 | 24,340 | -0.19(-2.40%) |
Apr 21, 2008 | 7.980 | 7.980 | 7.790 | 7.930 | 92,575 | +0.01(+0.13%) |
Apr 18, 2008 | 7.820 | 7.920 | 7.680 | 7.920 | 24,925 | +0.13(+1.67%) |
Apr 17, 2008 | 7.700 | 7.901 | 7.700 | 7.790 | 42,895 | +0.09(+1.17%) |
Apr 16, 2008 | 7.970 | 7.970 | 7.550 | 7.700 | 56,300 | +0.28(+3.77%) |
Apr 15, 2008 | 7.330 | 7.450 | 7.170 | 7.420 | 61,150 | +0.04(+0.54%) |
Apr 14, 2008 | 7.980 | 7.980 | 7.370 | 7.380 | 68,951 | -0.01(-0.14%) |
Apr 11, 2008 | 7.500 | 7.510 | 7.340 | 7.390 | 18,800 | -0.07(-0.94%) |
Apr 10, 2008 | 7.720 | 7.720 | 7.340 | 7.460 | 66,700 | -0.20(-2.61%) |
Apr 09, 2008 | 7.500 | 7.660 | 7.450 | 7.660 | 141,100 | +0.25(+3.37%) |
Apr 08, 2008 | 7.670 | 7.700 | 7.410 | 7.410 | 77,300 | -0.22(-2.88%) |
Apr 07, 2008 | 7.870 | 7.870 | 7.510 | 7.630 | 81,300 | +0.23(+3.11%) |
Apr 04, 2008 | 7.880 | 7.880 | 7.320 | 7.400 | 53,700 | +0.14(+1.93%) |
Apr 03, 2008 | 7.020 | 7.550 | 7.020 | 7.260 | 126,900 | +0.24(+3.42%) |
Apr 02, 2008 | 7.390 | 7.390 | 6.950 | 7.020 | 267,899 | -0.01(-0.14%) |
Apr 01, 2008 | 7.310 | 7.310 | 6.577 | 7.030 | 145,095 | +0.03(+0.43%) |
Mar 31, 2008 | 7.100 | 7.300 | 6.850 | 7.000 | 215,800 | +0.22(+3.24%) |
Mar 28, 2008 | 6.670 | 7.060 | 6.650 | 6.780 | 17,400 | -0.01(-0.15%) |
Mar 27, 2008 | 7.340 | 7.340 | 6.700 | 6.790 | 6,200 | -0.01(-0.15%) |
Mar 26, 2008 | 7.110 | 7.110 | 6.720 | 6.800 | 31,600 | -0.17(-2.44%) |
Mar 25, 2008 | 6.790 | 7.040 | 6.700 | 6.970 | 70,450 | +0.26(+3.87%) |
Mar 24, 2008 | 6.460 | 7.213 | 6.460 | 6.710 | 35,546 | -0.17(-2.47%) |
Mar 21, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | +0.00(+0.00%) |
Mar 20, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | -0.05(-0.72%) |
Mar 19, 2008 | 7.320 | 7.400 | 6.730 | 6.930 | 69,400 | -0.61(-8.09%) |
Mar 18, 2008 | 6.810 | 7.590 | 6.770 | 7.540 | 64,300 | +0.10(+1.34%) |
Mar 17, 2008 | 8.370 | 8.370 | 7.370 | 7.440 | 50,835 | -0.35(-4.49%) |
Mar 14, 2008 | 7.800 | 7.890 | 7.577 | 7.790 | 51,000 | -0.09(-1.14%) |
Mar 13, 2008 | 7.990 | 8.060 | 7.650 | 7.880 | 143,500 | +0.19(+2.47%) |
Mar 12, 2008 | 6.940 | 7.819 | 6.940 | 7.690 | 284,900 | +0.15(+1.99%) |
Mar 11, 2008 | 7.800 | 8.030 | 7.280 | 7.540 | 185,200 | -0.16(-2.08%) |
Mar 10, 2008 | 7.180 | 7.850 | 7.180 | 7.700 | 77,100 | -0.10(-1.28%) |
Mar 07, 2008 | 6.670 | 7.830 | 6.670 | 7.800 | 93,167 | +0.54(+7.44%) |
Mar 06, 2008 | 7.200 | 7.490 | 7.017 | 7.260 | 71,330 | -0.08(-1.09%) |
Mar 05, 2008 | 7.550 | 7.550 | 6.800 | 7.340 | 41,500 | +0.34(+4.86%) |
Mar 04, 2008 | 7.230 | 7.230 | 6.760 | 7.000 | 53,700 | +0.00(+0.00%) |
Mar 03, 2008 | 7.810 | 7.810 | 6.920 | 7.000 | 54,847 | -0.24(-3.29%) |
Feb 29, 2008 | 7.790 | 7.790 | 6.980 | 7.238 | 61,000 | +0.09(+1.23%) |
Feb 28, 2008 | 7.020 | 7.160 | 6.740 | 7.150 | 39,600 | +0.29(+4.23%) |
Feb 27, 2008 | 7.160 | 7.160 | 6.787 | 6.860 | 37,800 | +0.01(+0.15%) |
Feb 26, 2008 | 6.860 | 6.880 | 6.690 | 6.850 | 35,900 | +0.05(+0.73%) |
Feb 25, 2008 | 6.550 | 6.940 | 6.550 | 6.800 | 46,100 | +0.26(+3.98%) |
Feb 22, 2008 | 6.860 | 6.970 | 6.430 | 6.540 | 39,254 | -0.12(-1.80%) |
Feb 21, 2008 | 5.750 | 6.660 | 5.750 | 6.660 | 108,205 | +0.96(+16.84%) |
Feb 20, 2008 | 5.810 | 5.810 | 5.550 | 5.700 | 30,500 | +0.09(+1.60%) |
Feb 19, 2008 | 5.630 | 5.800 | 5.500 | 5.610 | 38,100 | -0.07(-1.23%) |
Feb 18, 2008 | 5.000 | 6.180 | 5.000 | 5.680 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.000 | 6.180 | 5.000 | 5.680 | 144,350 | +0.65(+12.92%) |
Feb 14, 2008 | 5.450 | 5.450 | 5.025 | 5.030 | 57,600 | -0.18(-3.45%) |
Feb 13, 2008 | 5.160 | 5.280 | 5.140 | 5.210 | 20,400 | +0.08(+1.51%) |
Feb 12, 2008 | 5.310 | 5.370 | 5.100 | 5.133 | 28,865 | -0.11(-2.05%) |
Feb 11, 2008 | 5.290 | 5.290 | 5.190 | 5.240 | 22,300 | -0.00(-0.10%) |
Feb 08, 2008 | 5.200 | 5.300 | 5.200 | 5.245 | 17,200 | +0.07(+1.25%) |
Feb 07, 2008 | 5.110 | 5.200 | 5.110 | 5.180 | 5,800 | +0.02(+0.39%) |
Feb 06, 2008 | 5.260 | 5.290 | 5.120 | 5.160 | 43,900 | -0.05(-0.96%) |
Feb 05, 2008 | 5.210 | 5.290 | 5.150 | 5.210 | 22,515 | -0.07(-1.33%) |
Feb 04, 2008 | 5.390 | 5.400 | 5.250 | 5.280 | 15,200 | -0.14(-2.58%) |
Feb 01, 2008 | 5.490 | 5.520 | 5.180 | 5.420 | 43,900 | -0.01(-0.18%) |
Jan 31, 2008 | 5.670 | 5.670 | 5.400 | 5.430 | 42,510 | -0.17(-3.04%) |
Jan 30, 2008 | 5.990 | 5.990 | 5.580 | 5.600 | 55,611 | -0.13(-2.27%) |
Jan 29, 2008 | 5.740 | 5.880 | 5.630 | 5.730 | 46,500 | +0.15(+2.69%) |
Jan 28, 2008 | 5.600 | 5.840 | 5.470 | 5.580 | 83,597 | +0.04(+0.72%) |
Jan 25, 2008 | 5.780 | 5.780 | 5.510 | 5.540 | 25,463 | +0.06(+1.09%) |
Jan 24, 2008 | 5.450 | 5.700 | 5.400 | 5.480 | 50,200 | +0.20(+3.79%) |
Jan 23, 2008 | 5.770 | 5.770 | 5.070 | 5.280 | 71,325 | -0.04(-0.75%) |
Jan 22, 2008 | 5.680 | 5.680 | 5.250 | 5.320 | 83,440 | -0.16(-2.92%) |
Jan 21, 2008 | 5.800 | 5.800 | 5.400 | 5.480 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.800 | 5.800 | 5.400 | 5.480 | 43,700 | +0.13(+2.43%) |
Jan 17, 2008 | 5.550 | 6.090 | 5.350 | 5.350 | 117,064 | -0.13(-2.37%) |
Jan 16, 2008 | 5.290 | 5.610 | 5.180 | 5.480 | 52,914 | +0.05(+0.83%) |
Jan 15, 2008 | 5.740 | 6.000 | 5.390 | 5.435 | 46,300 | -0.31(-5.31%) |
Jan 14, 2008 | 5.750 | 5.850 | 5.600 | 5.740 | 59,800 | +0.24(+4.36%) |
Jan 11, 2008 | 5.770 | 5.820 | 5.500 | 5.500 | 154,400 | -0.09(-1.61%) |
Jan 10, 2008 | 5.240 | 5.590 | 5.240 | 5.590 | 270,800 | +0.39(+7.50%) |
Jan 09, 2008 | 5.170 | 5.290 | 5.170 | 5.200 | 21,500 | +0.03(+0.58%) |
Jan 08, 2008 | 5.200 | 5.310 | 5.120 | 5.170 | 46,600 | +0.11(+2.17%) |
Jan 07, 2008 | 5.150 | 5.190 | 5.010 | 5.060 | 12,900 | -0.08(-1.56%) |
Jan 04, 2008 | 5.340 | 5.340 | 5.050 | 5.140 | 9,800 | -0.10(-1.91%) |
Jan 03, 2008 | 5.290 | 5.360 | 5.162 | 5.240 | 65,150 | +0.05(+0.96%) |
Jan 02, 2008 | 5.200 | 5.280 | 5.170 | 5.190 | 63,600 | +0.10(+1.96%) |
Jan 01, 2008 | 5.150 | 5.245 | 5.000 | 5.090 | 189,900 | +0.00(+0.00%) |
Dec 31, 2007 | 5.150 | 5.245 | 5.000 | 5.090 | 189,900 | -0.05(-0.97%) |
Dec 28, 2007 | 5.200 | 5.300 | 5.130 | 5.140 | 30,800 | +0.12(+2.39%) |
Dec 27, 2007 | 5.600 | 5.600 | 5.020 | 5.020 | 11,800 | -0.33(-6.17%) |
Dec 26, 2007 | 5.120 | 5.410 | 5.120 | 5.350 | 7,500 | +0.23(+4.49%) |
Dec 24, 2007 | 5.100 | 5.250 | 5.080 | 5.120 | 7,700 | +0.06(+1.19%) |
Dec 21, 2007 | 4.750 | 5.133 | 4.750 | 5.060 | 20,100 | +0.36(+7.66%) |
Dec 20, 2007 | 4.870 | 4.950 | 4.500 | 4.700 | 24,000 | +0.03(+0.64%) |
Dec 19, 2007 | 4.710 | 4.940 | 4.670 | 4.670 | 6,400 | -0.06(-1.33%) |
Dec 18, 2007 | 4.530 | 5.060 | 4.530 | 4.733 | 21,900 | -0.18(-3.61%) |
Dec 17, 2007 | 4.910 | 5.220 | 4.800 | 4.910 | 14,300 | +0.01(+0.20%) |
Dec 14, 2007 | 5.270 | 5.270 | 4.860 | 4.900 | 21,900 | -0.24(-4.67%) |
Dec 13, 2007 | 5.290 | 5.290 | 5.090 | 5.140 | 11,400 | -0.15(-2.84%) |
Dec 12, 2007 | 5.400 | 5.400 | 4.930 | 5.290 | 11,500 | +0.34(+6.87%) |
Dec 11, 2007 | 5.330 | 5.330 | 4.900 | 4.950 | 13,000 | -0.40(-7.48%) |
Dec 10, 2007 | 5.380 | 5.410 | 5.170 | 5.350 | 16,400 | -0.03(-0.56%) |
Dec 07, 2007 | 5.440 | 5.440 | 5.220 | 5.380 | 13,700 | +0.02(+0.37%) |
Dec 06, 2007 | 5.220 | 5.380 | 5.220 | 5.360 | 7,400 | +0.07(+1.32%) |
Dec 05, 2007 | 5.380 | 5.390 | 5.190 | 5.290 | 13,200 | -0.10(-1.86%) |
Dec 04, 2007 | 5.600 | 5.610 | 5.350 | 5.390 | 21,100 | -0.22(-3.92%) |
Dec 03, 2007 | 5.850 | 5.850 | 5.610 | 5.610 | 13,500 | -0.17(-2.94%) |
Nov 30, 2007 | 5.810 | 5.850 | 5.640 | 5.780 | 25,200 | -0.03(-0.52%) |
Nov 29, 2007 | 5.800 | 5.850 | 5.650 | 5.810 | 19,100 | +0.03(+0.52%) |
Nov 28, 2007 | 5.890 | 5.890 | 5.760 | 5.780 | 13,300 | -0.14(-2.36%) |
Nov 27, 2007 | 6.350 | 6.350 | 5.750 | 5.920 | 56,400 | -0.32(-5.13%) |
Nov 26, 2007 | 6.360 | 6.560 | 6.100 | 6.240 | 15,600 | -0.19(-2.95%) |
Nov 23, 2007 | 6.400 | 6.488 | 6.390 | 6.430 | 6,200 | +0.15(+2.39%) |
Nov 21, 2007 | 6.530 | 6.530 | 6.178 | 6.280 | 16,600 | -0.17(-2.63%) |
Nov 20, 2007 | 6.430 | 6.650 | 6.370 | 6.450 | 7,900 | -0.14(-2.12%) |
Nov 19, 2007 | 6.740 | 6.740 | 6.460 | 6.590 | 15,200 | -0.13(-1.93%) |
Nov 16, 2007 | 6.720 | 6.720 | 6.680 | 6.720 | 9,300 | +0.14(+2.13%) |
Nov 15, 2007 | 6.860 | 6.860 | 6.570 | 6.580 | 10,100 | -0.27(-3.94%) |
Nov 14, 2007 | 7.000 | 7.320 | 6.840 | 6.850 | 20,500 | -0.10(-1.44%) |
Nov 13, 2007 | 6.950 | 7.000 | 6.740 | 6.950 | 15,400 | +0.38(+5.78%) |
Nov 12, 2007 | 7.300 | 7.300 | 6.570 | 6.570 | 48,800 | -0.83(-11.21%) |
Nov 09, 2007 | 7.310 | 7.510 | 7.160 | 7.400 | 21,600 | +0.02(+0.27%) |
Nov 08, 2007 | 7.500 | 7.810 | 7.260 | 7.380 | 23,230 | -0.30(-3.86%) |
Nov 07, 2007 | 8.700 | 8.700 | 7.560 | 7.676 | 127,000 | +0.08(+1.00%) |
Nov 06, 2007 | 7.360 | 7.880 | 7.360 | 7.600 | 63,800 | +0.29(+3.97%) |
Nov 05, 2007 | 7.970 | 7.970 | 7.200 | 7.310 | 22,100 | +0.09(+1.25%) |
Nov 02, 2007 | 7.250 | 7.310 | 7.100 | 7.220 | 26,900 | +0.07(+0.98%) |
Nov 01, 2007 | 6.850 | 7.170 | 6.850 | 7.150 | 51,500 | +0.58(+8.83%) |
Oct 31, 2007 | 6.350 | 6.570 | 6.260 | 6.570 | 7,300 | +0.18(+2.74%) |
Oct 30, 2007 | 6.350 | 6.440 | 6.280 | 6.395 | 7,800 | -0.06(-0.85%) |
Oct 29, 2007 | 6.740 | 6.740 | 6.430 | 6.450 | 22,700 | -0.28(-4.16%) |
Oct 26, 2007 | 6.390 | 6.730 | 6.270 | 6.730 | 129,900 | +0.44(+7.00%) |
Oct 25, 2007 | 6.200 | 6.380 | 6.070 | 6.290 | 14,200 | +0.09(+1.45%) |
Oct 24, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 3,500 | -0.05(-0.83%) |
Oct 23, 2007 | 6.100 | 6.252 | 6.070 | 6.252 | 5,000 | +0.28(+4.72%) |
Oct 22, 2007 | 6.150 | 6.240 | 5.970 | 5.970 | 3,900 | -0.42(-6.57%) |
Oct 19, 2007 | 6.270 | 6.390 | 6.270 | 6.390 | 3,000 | +0.13(+2.08%) |
Oct 18, 2007 | 6.310 | 6.420 | 6.250 | 6.260 | 2,700 | -0.13(-2.03%) |
Oct 17, 2007 | 6.310 | 6.417 | 6.240 | 6.390 | 5,500 | +0.15(+2.40%) |
Oct 16, 2007 | 6.210 | 6.440 | 6.150 | 6.240 | 12,800 | +0.16(+2.63%) |
Oct 15, 2007 | 6.120 | 6.300 | 6.070 | 6.080 | 12,400 | -0.04(-0.65%) |
Oct 12, 2007 | 6.100 | 6.120 | 6.000 | 6.120 | 7,900 | +0.02(+0.30%) |
Oct 11, 2007 | 6.280 | 6.300 | 6.080 | 6.102 | 14,700 | -0.06(-1.03%) |
Oct 10, 2007 | 6.160 | 6.190 | 6.100 | 6.165 | 11,700 | +0.04(+0.74%) |
Oct 09, 2007 | 6.150 | 6.210 | 6.080 | 6.120 | 8,800 | -0.05(-0.81%) |
Oct 08, 2007 | 6.300 | 6.300 | 6.170 | 6.170 | 9,600 | -0.14(-2.22%) |
Oct 05, 2007 | 6.180 | 6.310 | 6.130 | 6.310 | 10,500 | +0.06(+0.96%) |
Oct 04, 2007 | 6.240 | 6.260 | 6.120 | 6.250 | 8,100 | +0.02(+0.32%) |
Oct 03, 2007 | 6.230 | 6.440 | 6.130 | 6.230 | 18,800 | +0.05(+0.81%) |
Oct 02, 2007 | 6.130 | 6.180 | 5.990 | 6.180 | 7,800 | -0.01(-0.16%) |
Oct 01, 2007 | 6.120 | 6.250 | 6.100 | 6.190 | 24,200 | +0.07(+1.14%) |
Sep 28, 2007 | 6.030 | 6.350 | 6.020 | 6.120 | 129,500 | +0.05(+0.82%) |
Sep 27, 2007 | 6.210 | 6.280 | 5.940 | 6.070 | 111,800 | -0.13(-2.10%) |
Sep 26, 2007 | 6.210 | 6.300 | 6.150 | 6.200 | 23,800 | -0.10(-1.59%) |
Sep 25, 2007 | 6.260 | 6.300 | 6.250 | 6.300 | 17,900 | +0.00(+0.00%) |
Sep 24, 2007 | 6.300 | 6.300 | 6.220 | 6.300 | 15,600 | +0.00(+0.00%) |
Sep 21, 2007 | 6.500 | 6.500 | 6.180 | 6.300 | 40,600 | -0.14(-2.17%) |
Sep 20, 2007 | 6.250 | 6.460 | 6.230 | 6.440 | 9,800 | +0.28(+4.55%) |
Sep 19, 2007 | 6.400 | 6.490 | 6.131 | 6.160 | 31,800 | -0.22(-3.45%) |
Sep 18, 2007 | 6.040 | 6.390 | 5.980 | 6.380 | 15,200 | +0.32(+5.28%) |
Sep 17, 2007 | 5.710 | 6.110 | 5.710 | 6.060 | 8,900 | +0.36(+6.32%) |
Sep 14, 2007 | 5.950 | 5.950 | 5.593 | 5.700 | 16,900 | -0.23(-3.88%) |
Sep 13, 2007 | 5.890 | 5.990 | 5.890 | 5.930 | 4,400 | +0.07(+1.19%) |
Sep 12, 2007 | 5.900 | 5.960 | 5.700 | 5.860 | 29,000 | -0.06(-1.01%) |
Sep 11, 2007 | 5.780 | 5.980 | 5.700 | 5.920 | 8,100 | +0.24(+4.23%) |
Sep 10, 2007 | 5.730 | 5.770 | 5.580 | 5.680 | 19,200 | -0.07(-1.22%) |
Sep 07, 2007 | 5.600 | 5.790 | 5.540 | 5.750 | 20,000 | -0.07(-1.17%) |
Sep 06, 2007 | 5.600 | 5.852 | 5.600 | 5.818 | 47,900 | +0.28(+5.02%) |
Sep 05, 2007 | 5.510 | 5.710 | 5.490 | 5.540 | 15,300 | -0.13(-2.29%) |
Sep 04, 2007 | 5.660 | 5.790 | 5.430 | 5.670 | 29,100 | -0.01(-0.18%) |
Aug 31, 2007 | 5.590 | 5.790 | 5.590 | 5.680 | 29,000 | +0.13(+2.34%) |
Aug 30, 2007 | 4.790 | 5.850 | 4.680 | 5.550 | 54,300 | +0.81(+17.09%) |
Aug 29, 2007 | 4.550 | 4.790 | 4.500 | 4.740 | 28,600 | +0.19(+4.18%) |
Aug 28, 2007 | 4.690 | 4.690 | 4.490 | 4.550 | 8,500 | -0.18(-3.81%) |
Aug 27, 2007 | 4.830 | 4.850 | 4.550 | 4.730 | 8,400 | -0.07(-1.46%) |
Aug 24, 2007 | 4.480 | 4.840 | 4.480 | 4.800 | 39,300 | +0.31(+6.90%) |
Aug 23, 2007 | 4.750 | 4.750 | 4.230 | 4.490 | 113,500 | -0.08(-1.75%) |
Aug 22, 2007 | 4.900 | 5.000 | 4.470 | 4.570 | 107,600 | -0.33(-6.73%) |
Aug 21, 2007 | 4.740 | 5.000 | 4.700 | 4.900 | 35,700 | +0.19(+4.03%) |
Aug 20, 2007 | 4.760 | 4.900 | 4.710 | 4.710 | 24,000 | -0.12(-2.48%) |
Aug 17, 2007 | 4.980 | 5.090 | 4.550 | 4.830 | 109,800 | +0.09(+1.90%) |
Aug 16, 2007 | 5.500 | 5.500 | 3.600 | 4.740 | 413,200 | -1.13(-19.25%) |
Aug 15, 2007 | 6.010 | 6.110 | 5.810 | 5.870 | 28,500 | -0.27(-4.38%) |
Aug 14, 2007 | 6.580 | 6.580 | 6.010 | 6.139 | 39,400 | -0.37(-5.70%) |
Aug 13, 2007 | 6.400 | 6.620 | 6.400 | 6.510 | 7,100 | -0.03(-0.46%) |
Aug 10, 2007 | 6.500 | 6.600 | 6.420 | 6.540 | 21,700 | +0.00(+0.00%) |
Aug 09, 2007 | 6.460 | 6.700 | 6.450 | 6.540 | 42,100 | -0.31(-4.53%) |
Aug 08, 2007 | 6.900 | 6.980 | 6.850 | 6.850 | 4,800 | +0.03(+0.44%) |
Aug 07, 2007 | 6.750 | 6.860 | 6.590 | 6.820 | 5,100 | -0.10(-1.45%) |
Aug 06, 2007 | 6.750 | 6.920 | 6.500 | 6.920 | 7,700 | +0.37(+5.65%) |
Aug 03, 2007 | 6.650 | 6.650 | 6.550 | 6.550 | 8,700 | -0.05(-0.76%) |
Aug 02, 2007 | 6.640 | 6.770 | 6.580 | 6.600 | 10,000 | +0.01(+0.15%) |
Aug 01, 2007 | 6.760 | 6.760 | 6.590 | 6.590 | 2,800 | -0.10(-1.49%) |
Jul 31, 2007 | 6.800 | 6.800 | 6.640 | 6.690 | 9,800 | +0.06(+0.90%) |
Jul 30, 2007 | 6.550 | 6.720 | 6.550 | 6.630 | 15,400 | -0.05(-0.74%) |
Jul 27, 2007 | 6.580 | 6.700 | 6.500 | 6.680 | 11,700 | -0.06(-0.90%) |
Jul 26, 2007 | 6.970 | 6.970 | 6.550 | 6.740 | 53,300 | -0.22(-3.16%) |
Jul 25, 2007 | 7.040 | 7.040 | 6.870 | 6.960 | 24,000 | -0.02(-0.29%) |
Jul 24, 2007 | 6.870 | 7.070 | 6.820 | 6.980 | 92,300 | +0.17(+2.50%) |
Jul 23, 2007 | 6.780 | 6.810 | 6.630 | 6.810 | 11,400 | +0.03(+0.44%) |
Jul 20, 2007 | 6.950 | 7.100 | 6.700 | 6.780 | 12,600 | -0.12(-1.74%) |
Jul 19, 2007 | 7.000 | 7.010 | 6.900 | 6.900 | 16,900 | +0.09(+1.32%) |
Jul 18, 2007 | 6.500 | 6.810 | 6.500 | 6.810 | 9,000 | +0.40(+6.17%) |
Jul 17, 2007 | 6.450 | 6.450 | 6.390 | 6.414 | 17,000 | +0.05(+0.85%) |
Jul 16, 2007 | 6.540 | 6.540 | 6.360 | 6.360 | 12,100 | -0.07(-1.09%) |
Jul 13, 2007 | 6.500 | 6.570 | 6.410 | 6.430 | 10,000 | -0.06(-0.92%) |
Jul 12, 2007 | 6.510 | 6.600 | 6.470 | 6.490 | 6,100 | -0.02(-0.31%) |
Jul 11, 2007 | 6.560 | 6.560 | 6.510 | 6.510 | 2,900 | -0.08(-1.21%) |
Jul 10, 2007 | 6.510 | 6.590 | 6.500 | 6.590 | 5,300 | +0.04(+0.61%) |
Jul 09, 2007 | 6.720 | 6.810 | 6.500 | 6.550 | 9,100 | -0.09(-1.36%) |
Jul 06, 2007 | 6.490 | 6.720 | 6.490 | 6.640 | 6,200 | +0.20(+3.11%) |
Jul 05, 2007 | 6.410 | 6.460 | 6.330 | 6.440 | 6,000 | +0.03(+0.47%) |
Jul 03, 2007 | 6.600 | 6.600 | 6.410 | 6.410 | 2,700 | -0.22(-3.32%) |
Jul 02, 2007 | 6.500 | 6.750 | 6.500 | 6.630 | 2,800 | +0.13(+2.00%) |
Jun 29, 2007 | 6.330 | 6.520 | 6.300 | 6.500 | 8,500 | +0.20(+3.17%) |
Jun 28, 2007 | 6.650 | 6.650 | 6.300 | 6.300 | 12,200 | -0.15(-2.33%) |
Jun 27, 2007 | 6.420 | 6.450 | 6.190 | 6.450 | 8,100 | +0.05(+0.78%) |
Jun 26, 2007 | 6.420 | 6.570 | 6.340 | 6.400 | 10,400 | -0.25(-3.76%) |
Jun 25, 2007 | 6.800 | 6.800 | 6.510 | 6.650 | 14,400 | -0.03(-0.45%) |
Jun 22, 2007 | 6.800 | 6.830 | 6.680 | 6.680 | 3,000 | -0.02(-0.30%) |
Jun 21, 2007 | 6.800 | 6.800 | 6.690 | 6.700 | 6,600 | -0.17(-2.47%) |
Jun 20, 2007 | 6.800 | 6.900 | 6.170 | 6.870 | 800 | -0.03(-0.43%) |
Jun 19, 2007 | 6.850 | 6.910 | 6.780 | 6.900 | 7,500 | +0.10(+1.47%) |
Jun 18, 2007 | 6.830 | 6.860 | 6.780 | 6.800 | 1,700 | -0.01(-0.15%) |
Jun 15, 2007 | 6.880 | 6.880 | 6.730 | 6.810 | 15,700 | -0.12(-1.73%) |
Jun 14, 2007 | 6.900 | 6.970 | 6.860 | 6.930 | 20,800 | +0.01(+0.14%) |
Jun 13, 2007 | 6.980 | 6.980 | 6.900 | 6.920 | 7,800 | -0.06(-0.86%) |
Jun 12, 2007 | 7.050 | 7.050 | 6.910 | 6.980 | 4,600 | -0.03(-0.43%) |
Jun 11, 2007 | 7.010 | 7.090 | 6.980 | 7.010 | 10,000 | +0.02(+0.29%) |
Jun 08, 2007 | 7.010 | 7.020 | 6.910 | 6.990 | 7,200 | +0.06(+0.87%) |
Jun 07, 2007 | 7.040 | 7.040 | 6.850 | 6.930 | 9,000 | -0.11(-1.56%) |
Jun 06, 2007 | 7.100 | 7.100 | 7.030 | 7.040 | 2,000 | -0.03(-0.42%) |
Jun 05, 2007 | 7.070 | 7.080 | 7.070 | 7.070 | 1,500 | -0.01(-0.14%) |
Jun 04, 2007 | 7.050 | 7.130 | 7.050 | 7.080 | 15,900 | +0.03(+0.43%) |
Jun 01, 2007 | 7.000 | 7.110 | 6.950 | 7.050 | 16,200 | +0.06(+0.86%) |
May 31, 2007 | 7.020 | 7.020 | 6.990 | 6.990 | 600 | +0.00(+0.00%) |
May 30, 2007 | 7.150 | 7.150 | 6.910 | 6.990 | 36,700 | -0.16(-2.24%) |
May 29, 2007 | 7.450 | 7.530 | 7.150 | 7.150 | 13,500 | -0.15(-2.05%) |
May 25, 2007 | 7.340 | 7.340 | 7.300 | 7.300 | 5,100 | +0.07(+0.97%) |
May 24, 2007 | 7.380 | 7.530 | 7.230 | 7.230 | 24,800 | -0.20(-2.69%) |
May 23, 2007 | 7.350 | 7.430 | 7.350 | 7.430 | 103,500 | +0.09(+1.23%) |
May 22, 2007 | 7.200 | 7.350 | 7.200 | 7.340 | 7,200 | +0.23(+3.23%) |
May 21, 2007 | 7.350 | 7.350 | 7.110 | 7.110 | 5,500 | -0.33(-4.44%) |
May 18, 2007 | 7.250 | 7.470 | 7.200 | 7.440 | 5,400 | +0.18(+2.48%) |
May 17, 2007 | 7.380 | 7.380 | 7.260 | 7.260 | 5,700 | -0.19(-2.55%) |
May 16, 2007 | 7.400 | 7.540 | 7.400 | 7.450 | 11,800 | -0.10(-1.34%) |
May 15, 2007 | 7.600 | 7.650 | 7.551 | 7.551 | 7,500 | -0.05(-0.64%) |
May 14, 2007 | 7.380 | 7.650 | 7.380 | 7.600 | 11,900 | +0.10(+1.33%) |
May 11, 2007 | 7.400 | 7.580 | 7.400 | 7.500 | 18,700 | +0.15(+2.04%) |
May 10, 2007 | 7.500 | 7.610 | 7.350 | 7.350 | 6,400 | -0.15(-2.00%) |
May 09, 2007 | 7.380 | 7.500 | 7.290 | 7.500 | 2,100 | +0.04(+0.54%) |
May 08, 2007 | 7.440 | 7.490 | 7.340 | 7.460 | 9,500 | +0.00(+0.00%) |
May 07, 2007 | 7.550 | 7.630 | 7.460 | 7.460 | 10,600 | -0.08(-1.06%) |
May 04, 2007 | 7.600 | 7.770 | 7.540 | 7.540 | 11,100 | -0.11(-1.44%) |
May 03, 2007 | 7.380 | 7.650 | 7.380 | 7.650 | 2,600 | +0.26(+3.52%) |
May 02, 2007 | 7.350 | 7.390 | 7.350 | 7.390 | 200 | +0.01(+0.14%) |