Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.950 | 5.980 | 5.770 | 5.770 | 3,660 | -0.23(-3.83%) |
Apr 29, 2008 | 6.050 | 6.100 | 6.000 | 6.000 | 3,196 | +0.08(+1.35%) |
Apr 28, 2008 | 6.010 | 6.020 | 5.800 | 5.920 | 7,879 | +0.10(+1.72%) |
Apr 25, 2008 | 5.880 | 5.900 | 5.820 | 5.820 | 3,754 | +0.04(+0.69%) |
Apr 24, 2008 | 5.640 | 5.800 | 5.640 | 5.780 | 2,150 | +0.21(+3.77%) |
Apr 23, 2008 | 5.847 | 6.000 | 5.570 | 5.570 | 5,500 | -0.28(-4.79%) |
Apr 22, 2008 | 6.010 | 6.010 | 5.850 | 5.850 | 2,771 | -0.17(-2.82%) |
Apr 21, 2008 | 6.050 | 6.050 | 6.000 | 6.020 | 3,801 | -0.03(-0.50%) |
Apr 18, 2008 | 6.010 | 6.050 | 6.000 | 6.050 | 2,730 | +0.08(+1.34%) |
Apr 17, 2008 | 6.080 | 6.080 | 5.970 | 5.970 | 6,578 | -0.03(-0.50%) |
Apr 16, 2008 | 6.000 | 6.060 | 6.000 | 6.000 | 4,727 | +0.00(+0.00%) |
Apr 15, 2008 | 6.200 | 6.200 | 6.000 | 6.000 | 5,300 | +0.00(+0.00%) |
Apr 14, 2008 | 6.000 | 6.000 | 6.000 | 6.000 | 1,800 | +0.00(+0.00%) |
Apr 11, 2008 | 6.000 | 6.040 | 6.000 | 6.000 | 19,370 | -0.09(-1.48%) |
Apr 10, 2008 | 6.000 | 6.090 | 6.000 | 6.090 | 3,000 | +0.02(+0.33%) |
Apr 09, 2008 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 6.020 | 6.070 | 6.000 | 6.070 | 3,700 | +0.05(+0.87%) |
Apr 07, 2008 | 6.000 | 6.030 | 6.000 | 6.018 | 3,500 | -0.23(-3.72%) |
Apr 04, 2008 | 6.000 | 6.250 | 6.000 | 6.250 | 12,209 | +0.25(+4.17%) |
Apr 03, 2008 | 6.000 | 6.010 | 6.000 | 6.000 | 5,000 | -0.01(-0.17%) |
Apr 02, 2008 | 6.000 | 6.010 | 6.000 | 6.010 | 700 | +0.00(+0.00%) |
Apr 01, 2008 | 6.140 | 6.140 | 5.540 | 6.010 | 11,268 | +0.00(+0.00%) |
Mar 31, 2008 | 6.010 | 6.010 | 6.010 | 6.010 | 596 | -0.06(-0.99%) |
Mar 28, 2008 | 6.010 | 6.150 | 6.000 | 6.070 | 8,000 | +0.06(+1.00%) |
Mar 27, 2008 | 6.010 | 6.080 | 6.010 | 6.010 | 787 | -0.06(-0.99%) |
Mar 26, 2008 | 6.054 | 6.480 | 6.054 | 6.070 | 1,900 | +0.01(+0.17%) |
Mar 25, 2008 | 5.780 | 6.150 | 5.750 | 6.060 | 6,500 | +0.24(+4.12%) |
Mar 24, 2008 | 5.750 | 5.820 | 5.750 | 5.820 | 1,000 | +0.01(+0.17%) |
Mar 21, 2008 | 5.610 | 6.320 | 5.610 | 5.810 | 15,723 | +0.00(+0.00%) |
Mar 20, 2008 | 5.610 | 6.320 | 5.610 | 5.810 | 15,723 | +0.02(+0.35%) |
Mar 19, 2008 | 5.630 | 5.800 | 5.600 | 5.790 | 3,604 | +0.15(+2.66%) |
Mar 18, 2008 | 5.610 | 5.800 | 5.500 | 5.640 | 4,600 | -0.16(-2.76%) |
Mar 17, 2008 | 5.550 | 5.800 | 5.501 | 5.800 | 1,269 | +0.25(+4.50%) |
Mar 14, 2008 | 5.950 | 5.950 | 5.500 | 5.550 | 24,420 | -0.08(-1.42%) |
Mar 13, 2008 | 5.560 | 6.000 | 5.560 | 5.630 | 4,401 | -0.16(-2.76%) |
Mar 12, 2008 | 5.650 | 6.050 | 5.650 | 5.790 | 2,700 | +0.04(+0.70%) |
Mar 11, 2008 | 5.530 | 6.020 | 5.500 | 5.750 | 3,201 | +0.25(+4.55%) |
Mar 10, 2008 | 5.830 | 5.830 | 5.380 | 5.500 | 17,576 | -0.33(-5.66%) |
Mar 07, 2008 | 6.070 | 6.090 | 5.700 | 5.830 | 9,290 | -0.26(-4.27%) |
Mar 06, 2008 | 6.100 | 6.100 | 6.090 | 6.090 | 4,600 | -0.01(-0.16%) |
Mar 05, 2008 | 6.180 | 6.190 | 6.100 | 6.100 | 700 | +0.03(+0.49%) |
Mar 04, 2008 | 6.060 | 6.080 | 6.000 | 6.070 | 7,144 | +0.01(+0.17%) |
Mar 03, 2008 | 6.158 | 6.158 | 6.060 | 6.060 | 2,545 | -0.09(-1.46%) |
Feb 29, 2008 | 6.060 | 6.200 | 6.050 | 6.150 | 10,834 | -0.07(-1.13%) |
Feb 28, 2008 | 6.310 | 6.370 | 6.220 | 6.220 | 6,540 | -0.21(-3.27%) |
Feb 27, 2008 | 6.500 | 6.501 | 6.400 | 6.430 | 12,600 | -0.05(-0.77%) |
Feb 26, 2008 | 6.650 | 6.660 | 6.250 | 6.480 | 13,136 | -0.32(-4.71%) |
Feb 25, 2008 | 6.880 | 6.880 | 6.800 | 6.800 | 5,278 | -0.09(-1.31%) |
Feb 22, 2008 | 6.980 | 6.980 | 6.880 | 6.890 | 5,337 | -0.06(-0.86%) |
Feb 21, 2008 | 7.000 | 7.000 | 6.950 | 6.950 | 15,049 | -0.04(-0.57%) |
Feb 20, 2008 | 6.980 | 7.000 | 6.980 | 6.990 | 4,000 | -0.01(-0.14%) |
Feb 19, 2008 | 6.990 | 7.000 | 6.990 | 7.000 | 11,800 | +0.00(+0.00%) |
Feb 18, 2008 | 7.000 | 7.000 | 6.990 | 7.000 | 10,232 | +0.00(+0.00%) |
Feb 15, 2008 | 7.000 | 7.000 | 6.990 | 7.000 | 10,232 | +0.00(+0.00%) |
Feb 14, 2008 | 6.970 | 7.000 | 6.970 | 7.000 | 10,700 | +0.00(+0.00%) |
Feb 13, 2008 | 7.110 | 7.110 | 6.980 | 7.000 | 10,946 | +0.00(+0.00%) |
Feb 12, 2008 | 7.210 | 7.210 | 7.000 | 7.000 | 5,215 | +0.00(+0.00%) |
Feb 11, 2008 | 7.000 | 7.000 | 6.880 | 7.000 | 3,501 | +0.06(+0.86%) |
Feb 08, 2008 | 7.040 | 7.090 | 6.800 | 6.940 | 4,239 | -0.10(-1.42%) |
Feb 07, 2008 | 7.000 | 7.080 | 7.000 | 7.040 | 616,802 | +0.03(+0.43%) |
Feb 06, 2008 | 7.070 | 7.070 | 7.000 | 7.010 | 3,038 | -0.04(-0.57%) |
Feb 05, 2008 | 7.090 | 7.090 | 7.040 | 7.050 | 1,900 | -0.10(-1.40%) |
Feb 04, 2008 | 7.140 | 7.160 | 7.140 | 7.150 | 7,800 | +0.00(+0.00%) |
Feb 01, 2008 | 7.150 | 7.150 | 7.120 | 7.150 | 2,380 | +0.03(+0.42%) |
Jan 31, 2008 | 7.000 | 7.130 | 7.000 | 7.120 | 2,400 | +0.11(+1.57%) |
Jan 30, 2008 | 7.040 | 7.110 | 7.000 | 7.010 | 5,222 | -0.03(-0.43%) |
Jan 29, 2008 | 7.040 | 7.040 | 7.030 | 7.040 | 500 | +0.02(+0.28%) |
Jan 28, 2008 | 7.020 | 7.020 | 7.020 | 7.020 | 35,400 | +0.01(+0.14%) |
Jan 25, 2008 | 7.000 | 7.010 | 7.000 | 7.010 | 1,500 | +0.00(+0.00%) |
Jan 24, 2008 | 7.010 | 7.010 | 7.010 | 7.010 | 600 | +0.01(+0.14%) |
Jan 23, 2008 | 7.000 | 7.050 | 7.000 | 7.000 | 315,222 | -0.01(-0.14%) |
Jan 22, 2008 | 7.000 | 7.010 | 7.000 | 7.010 | 22,200 | -0.02(-0.28%) |
Jan 21, 2008 | 7.030 | 7.040 | 7.000 | 7.030 | 52,300 | +0.00(+0.00%) |
Jan 18, 2008 | 7.030 | 7.040 | 7.000 | 7.030 | 52,300 | +0.02(+0.29%) |
Jan 17, 2008 | 7.000 | 7.030 | 7.000 | 7.010 | 36,330 | +0.01(+0.14%) |
Jan 16, 2008 | 7.000 | 7.010 | 7.000 | 7.000 | 21,649 | -0.02(-0.28%) |
Jan 15, 2008 | 7.000 | 7.020 | 7.000 | 7.020 | 3,680 | +0.00(+0.00%) |
Jan 14, 2008 | 7.000 | 7.020 | 7.000 | 7.020 | 300 | +0.02(+0.29%) |
Jan 11, 2008 | 7.010 | 7.010 | 7.000 | 7.000 | 800 | +0.00(+0.00%) |
Jan 10, 2008 | 7.010 | 7.010 | 7.000 | 7.000 | 1,000 | -0.03(-0.43%) |
Jan 09, 2008 | 7.010 | 7.040 | 7.000 | 7.030 | 29,700 | +0.02(+0.29%) |
Jan 08, 2008 | 7.000 | 7.030 | 7.000 | 7.010 | 114,269 | +0.01(+0.14%) |
Jan 07, 2008 | 7.000 | 7.010 | 7.000 | 7.000 | 63,037 | -0.03(-0.43%) |
Jan 04, 2008 | 7.010 | 7.030 | 7.010 | 7.030 | 6,562 | +0.00(+0.00%) |
Jan 03, 2008 | 7.040 | 7.040 | 7.020 | 7.030 | 3,700 | -0.08(-1.13%) |
Jan 02, 2008 | 7.140 | 7.210 | 7.100 | 7.110 | 3,250 | -0.04(-0.56%) |
Jan 01, 2008 | 7.000 | 7.170 | 7.000 | 7.150 | 24,380 | +0.00(+0.00%) |
Dec 31, 2007 | 7.000 | 7.170 | 7.000 | 7.150 | 24,380 | +0.10(+1.42%) |
Dec 28, 2007 | 7.020 | 7.050 | 7.000 | 7.050 | 18,975 | +0.02(+0.28%) |
Dec 27, 2007 | 7.030 | 7.100 | 7.010 | 7.030 | 5,750 | -0.07(-0.99%) |
Dec 26, 2007 | 7.030 | 7.120 | 7.010 | 7.100 | 7,160 | +0.01(+0.14%) |
Dec 24, 2007 | 7.020 | 7.090 | 7.010 | 7.090 | 9,243 | +0.07(+1.00%) |
Dec 21, 2007 | 7.010 | 7.050 | 7.010 | 7.020 | 10,282 | +0.01(+0.14%) |
Dec 20, 2007 | 7.010 | 7.010 | 7.000 | 7.010 | 4,474 | +0.00(+0.00%) |
Dec 19, 2007 | 7.110 | 7.120 | 7.000 | 7.010 | 16,119 | -0.10(-1.41%) |
Dec 18, 2007 | 7.120 | 7.138 | 7.110 | 7.110 | 2,340 | -0.13(-1.80%) |
Dec 17, 2007 | 7.110 | 7.260 | 7.110 | 7.240 | 78,000 | +0.13(+1.83%) |
Dec 14, 2007 | 7.110 | 7.160 | 7.110 | 7.110 | 1,545 | +0.00(+0.00%) |
Dec 13, 2007 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 7.120 | 7.120 | 7.110 | 7.110 | 1,000 | -0.01(-0.14%) |
Dec 11, 2007 | 7.120 | 7.120 | 7.110 | 7.120 | 400 | -0.04(-0.56%) |
Dec 10, 2007 | 7.100 | 7.160 | 7.100 | 7.160 | 24,230 | +0.00(+0.00%) |
Dec 07, 2007 | 7.120 | 7.180 | 7.110 | 7.160 | 1,740 | +0.01(+0.14%) |
Dec 06, 2007 | 7.100 | 7.160 | 7.100 | 7.150 | 12,830 | +0.05(+0.70%) |
Dec 05, 2007 | 7.140 | 7.170 | 7.100 | 7.100 | 7,070 | -0.01(-0.14%) |
Dec 04, 2007 | 7.100 | 7.120 | 7.030 | 7.110 | 5,610 | +0.10(+1.43%) |
Dec 03, 2007 | 7.080 | 7.150 | 7.010 | 7.010 | 1,800 | -0.14(-1.96%) |
Nov 30, 2007 | 7.190 | 7.250 | 7.000 | 7.150 | 71,016 | +0.13(+1.85%) |
Nov 29, 2007 | 7.000 | 7.040 | 7.000 | 7.020 | 27,521 | -0.05(-0.71%) |
Nov 28, 2007 | 7.000 | 7.070 | 7.000 | 7.070 | 55,600 | +0.04(+0.57%) |
Nov 27, 2007 | 7.010 | 7.030 | 7.000 | 7.030 | 82,022 | +0.03(+0.43%) |
Nov 26, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 2,960 | -0.06(-0.85%) |
Nov 23, 2007 | 7.000 | 7.060 | 7.000 | 7.060 | 1,700 | +0.06(+0.86%) |
Nov 21, 2007 | 7.000 | 7.000 | 7.000 | 7.000 | 3,200 | +0.00(+0.00%) |
Nov 20, 2007 | 7.010 | 7.060 | 7.000 | 7.000 | 21,089 | +0.00(+0.00%) |
Nov 19, 2007 | 7.000 | 7.020 | 7.000 | 7.000 | 6,844 | +0.00(+0.00%) |
Nov 16, 2007 | 7.010 | 7.010 | 7.000 | 7.000 | 2,374 | +0.00(+0.00%) |
Nov 15, 2007 | 7.030 | 7.030 | 7.000 | 7.000 | 38,698 | -0.03(-0.43%) |
Nov 14, 2007 | 7.030 | 7.030 | 7.030 | 7.030 | 13,702 | -0.03(-0.42%) |
Nov 13, 2007 | 7.130 | 7.130 | 7.020 | 7.060 | 3,760 | +0.05(+0.71%) |
Nov 12, 2007 | 7.180 | 7.180 | 7.010 | 7.010 | 300 | +0.01(+0.14%) |
Nov 09, 2007 | 7.040 | 7.090 | 7.000 | 7.000 | 31,700 | -0.10(-1.41%) |
Nov 08, 2007 | 7.020 | 7.100 | 7.000 | 7.100 | 308,700 | +0.10(+1.43%) |
Nov 07, 2007 | 7.020 | 7.050 | 7.000 | 7.000 | 32,470 | -0.01(-0.14%) |
Nov 06, 2007 | 7.020 | 7.060 | 7.000 | 7.010 | 64,050 | -0.04(-0.57%) |
Nov 05, 2007 | 7.000 | 7.050 | 7.000 | 7.050 | 650 | +0.03(+0.43%) |
Nov 02, 2007 | 7.010 | 7.020 | 7.000 | 7.020 | 22,461 | +0.01(+0.14%) |
Nov 01, 2007 | 7.050 | 7.050 | 7.000 | 7.010 | 4,000 | -0.04(-0.57%) |
Oct 31, 2007 | 7.030 | 7.050 | 7.000 | 7.050 | 7,596 | -0.03(-0.42%) |
Oct 30, 2007 | 7.060 | 7.080 | 7.060 | 7.080 | 2,500 | +0.00(+0.00%) |
Oct 29, 2007 | 7.100 | 7.100 | 7.080 | 7.080 | 300 | +0.08(+1.14%) |
Oct 26, 2007 | 7.030 | 7.030 | 7.000 | 7.000 | 38,284 | -0.06(-0.85%) |
Oct 25, 2007 | 7.030 | 7.060 | 7.030 | 7.060 | 700 | +0.03(+0.43%) |
Oct 24, 2007 | 7.050 | 7.050 | 7.030 | 7.030 | 3,420 | -0.04(-0.55%) |
Oct 23, 2007 | 7.069 | 7.069 | 7.069 | 7.069 | 1,000 | +0.04(+0.55%) |
Oct 22, 2007 | 7.030 | 7.070 | 7.030 | 7.030 | 800 | -0.01(-0.14%) |
Oct 19, 2007 | 7.020 | 7.050 | 7.010 | 7.040 | 2,100 | -0.06(-0.85%) |
Oct 18, 2007 | 7.040 | 7.100 | 7.030 | 7.100 | 1,628 | -0.01(-0.14%) |
Oct 17, 2007 | 7.200 | 7.200 | 7.100 | 7.110 | 17,004 | +0.03(+0.42%) |
Oct 16, 2007 | 7.080 | 7.080 | 7.000 | 7.080 | 3,000 | -0.08(-1.12%) |
Oct 15, 2007 | 7.080 | 7.240 | 6.950 | 7.160 | 76,708 | -0.07(-0.97%) |
Oct 12, 2007 | 7.110 | 7.230 | 7.110 | 7.230 | 2,100 | +0.10(+1.40%) |
Oct 11, 2007 | 7.010 | 7.130 | 7.000 | 7.130 | 6,250 | +0.05(+0.70%) |
Oct 10, 2007 | 7.129 | 7.129 | 7.080 | 7.080 | 1,200 | +0.03(+0.43%) |
Oct 09, 2007 | 7.030 | 7.110 | 7.010 | 7.050 | 870 | -0.11(-1.48%) |
Oct 08, 2007 | 7.150 | 7.170 | 7.150 | 7.156 | 2,213 | +0.01(+0.08%) |
Oct 05, 2007 | 7.070 | 7.150 | 7.040 | 7.150 | 830 | +0.01(+0.14%) |
Oct 04, 2007 | 7.150 | 7.180 | 7.140 | 7.140 | 2,800 | -0.04(-0.54%) |
Oct 03, 2007 | 7.170 | 7.180 | 7.030 | 7.179 | 3,960 | -0.01(-0.15%) |
Oct 02, 2007 | 7.180 | 7.190 | 7.180 | 7.190 | 280 | +0.01(+0.14%) |
Oct 01, 2007 | 7.180 | 7.180 | 7.170 | 7.180 | 2,190 | -0.21(-2.84%) |
Sep 28, 2007 | 7.210 | 7.390 | 7.110 | 7.390 | 13,886 | +0.11(+1.51%) |
Sep 27, 2007 | 7.250 | 7.280 | 7.150 | 7.280 | 2,200 | +0.03(+0.41%) |
Sep 26, 2007 | 7.220 | 7.300 | 7.020 | 7.250 | 2,530 | +0.02(+0.28%) |
Sep 25, 2007 | 7.200 | 7.230 | 7.150 | 7.230 | 2,932 | +0.08(+1.12%) |
Sep 24, 2007 | 7.040 | 7.167 | 7.040 | 7.150 | 6,952 | -0.03(-0.42%) |
Sep 21, 2007 | 7.100 | 7.180 | 7.100 | 7.180 | 2,000 | +0.07(+0.98%) |
Sep 20, 2007 | 7.050 | 7.110 | 7.050 | 7.110 | 2,240 | -0.02(-0.28%) |
Sep 19, 2007 | 7.190 | 7.200 | 7.130 | 7.130 | 6,100 | -0.01(-0.14%) |
Sep 18, 2007 | 7.000 | 7.140 | 7.000 | 7.140 | 4,170 | +0.08(+1.13%) |
Sep 17, 2007 | 7.030 | 7.060 | 7.030 | 7.060 | 1,900 | -0.14(-1.94%) |
Sep 14, 2007 | 7.200 | 7.200 | 7.200 | 7.200 | 2,500 | -0.05(-0.69%) |
Sep 13, 2007 | 7.210 | 7.250 | 7.210 | 7.250 | 1,114 | -0.01(-0.14%) |
Sep 12, 2007 | 7.130 | 7.300 | 7.130 | 7.260 | 5,380 | +0.02(+0.28%) |
Sep 11, 2007 | 7.230 | 7.240 | 7.230 | 7.240 | 600 | -0.02(-0.28%) |
Sep 10, 2007 | 7.260 | 7.260 | 7.260 | 7.260 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 7.160 | 7.280 | 7.140 | 7.260 | 17,800 | +0.11(+1.54%) |
Sep 06, 2007 | 7.090 | 7.150 | 7.090 | 7.150 | 2,800 | +0.01(+0.14%) |
Sep 05, 2007 | 7.120 | 7.140 | 7.060 | 7.140 | 24,154 | -0.14(-1.92%) |
Sep 04, 2007 | 7.280 | 7.290 | 7.270 | 7.280 | 5,120 | +0.01(+0.14%) |
Aug 31, 2007 | 7.320 | 7.320 | 7.270 | 7.270 | 200 | -0.01(-0.14%) |
Aug 30, 2007 | 7.280 | 7.360 | 7.280 | 7.280 | 4,570 | +0.00(+0.00%) |
Aug 29, 2007 | 7.030 | 7.300 | 7.030 | 7.280 | 19,026 | +0.10(+1.39%) |
Aug 28, 2007 | 7.200 | 7.200 | 7.180 | 7.180 | 6,960 | +0.00(+0.00%) |
Aug 27, 2007 | 7.100 | 7.180 | 7.100 | 7.180 | 3,280 | +0.00(+0.00%) |
Aug 24, 2007 | 7.200 | 7.200 | 7.180 | 7.180 | 800 | -0.10(-1.37%) |
Aug 23, 2007 | 7.177 | 7.280 | 7.177 | 7.280 | 3,935 | +0.04(+0.55%) |
Aug 22, 2007 | 7.280 | 7.280 | 7.170 | 7.240 | 8,500 | -0.04(-0.55%) |
Aug 21, 2007 | 7.220 | 7.290 | 7.070 | 7.280 | 11,217 | +0.07(+0.97%) |
Aug 20, 2007 | 7.230 | 7.230 | 7.010 | 7.210 | 15,467 | -0.04(-0.55%) |
Aug 17, 2007 | 7.250 | 7.250 | 7.250 | 7.250 | 1,800 | -0.05(-0.68%) |
Aug 16, 2007 | 7.350 | 7.350 | 7.210 | 7.300 | 8,945 | +0.00(+0.00%) |
Aug 15, 2007 | 7.340 | 7.420 | 7.300 | 7.300 | 12,571 | -0.06(-0.82%) |
Aug 14, 2007 | 7.350 | 7.430 | 7.340 | 7.360 | 3,000 | +0.06(+0.82%) |
Aug 13, 2007 | 7.340 | 7.590 | 7.260 | 7.300 | 19,771 | -0.35(-4.58%) |
Aug 10, 2007 | 7.440 | 7.650 | 7.430 | 7.650 | 800 | -0.07(-0.91%) |
Aug 09, 2007 | 7.520 | 7.720 | 7.520 | 7.720 | 1,200 | -0.03(-0.39%) |
Aug 08, 2007 | 7.270 | 7.860 | 7.270 | 7.750 | 1,700 | +0.23(+3.06%) |
Aug 07, 2007 | 7.520 | 7.520 | 7.520 | 7.520 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 7.410 | 7.520 | 7.190 | 7.520 | 4,400 | +0.03(+0.40%) |
Aug 03, 2007 | 7.260 | 7.490 | 7.190 | 7.490 | 33,608 | +0.24(+3.31%) |
Aug 02, 2007 | 7.030 | 7.260 | 7.030 | 7.250 | 1,798 | -0.12(-1.63%) |
Aug 01, 2007 | 7.450 | 7.490 | 7.200 | 7.370 | 4,800 | -0.07(-0.94%) |
Jul 31, 2007 | 7.470 | 7.480 | 7.420 | 7.440 | 1,700 | -0.04(-0.53%) |
Jul 30, 2007 | 7.450 | 7.480 | 7.310 | 7.480 | 2,500 | -0.01(-0.13%) |
Jul 27, 2007 | 7.240 | 7.490 | 7.210 | 7.490 | 2,640 | +0.01(+0.14%) |
Jul 26, 2007 | 7.360 | 7.480 | 7.240 | 7.480 | 44,730 | +0.20(+2.75%) |
Jul 25, 2007 | 7.310 | 7.310 | 7.280 | 7.280 | 652 | +0.01(+0.14%) |
Jul 24, 2007 | 7.310 | 7.310 | 7.250 | 7.270 | 1,791 | -0.03(-0.41%) |
Jul 23, 2007 | 7.310 | 7.310 | 7.200 | 7.300 | 700 | +0.18(+2.53%) |
Jul 20, 2007 | 7.200 | 7.250 | 7.120 | 7.120 | 4,451 | -0.08(-1.11%) |
Jul 19, 2007 | 7.180 | 7.260 | 7.150 | 7.200 | 8,140 | -0.05(-0.69%) |
Jul 18, 2007 | 7.250 | 7.250 | 7.200 | 7.250 | 70,590 | +0.00(+0.00%) |
Jul 17, 2007 | 7.240 | 7.300 | 7.180 | 7.250 | 3,860 | +0.00(+0.00%) |
Jul 16, 2007 | 7.200 | 7.250 | 7.120 | 7.250 | 5,538 | +0.12(+1.68%) |
Jul 13, 2007 | 7.052 | 7.200 | 7.020 | 7.130 | 19,767 | -0.07(-0.97%) |
Jul 12, 2007 | 7.140 | 7.200 | 7.020 | 7.200 | 5,708 | -0.01(-0.14%) |
Jul 11, 2007 | 7.360 | 7.360 | 7.150 | 7.210 | 4,300 | -0.05(-0.69%) |
Jul 10, 2007 | 7.160 | 7.260 | 7.150 | 7.260 | 3,600 | +0.06(+0.83%) |
Jul 09, 2007 | 7.260 | 7.260 | 7.110 | 7.200 | 14,146 | -0.01(-0.14%) |
Jul 06, 2007 | 7.240 | 7.250 | 7.210 | 7.210 | 7,970 | -0.03(-0.41%) |
Jul 05, 2007 | 7.270 | 7.270 | 7.160 | 7.240 | 3,900 | +0.03(+0.42%) |
Jul 03, 2007 | 7.170 | 7.210 | 7.160 | 7.210 | 1,600 | -0.04(-0.55%) |
Jul 02, 2007 | 7.160 | 7.250 | 7.160 | 7.250 | 8,450 | +0.01(+0.14%) |
Jun 29, 2007 | 7.200 | 7.240 | 7.170 | 7.240 | 5,900 | -0.00(-0.00%) |
Jun 28, 2007 | 7.240 | 7.240 | 7.240 | 7.240 | 500 | -0.09(-1.23%) |
Jun 27, 2007 | 7.120 | 7.330 | 7.120 | 7.330 | 2,940 | +0.08(+1.10%) |
Jun 26, 2007 | 7.170 | 7.250 | 7.160 | 7.250 | 8,000 | -0.12(-1.63%) |
Jun 25, 2007 | 7.180 | 7.370 | 7.170 | 7.370 | 11,200 | +0.10(+1.38%) |
Jun 22, 2007 | 7.210 | 7.340 | 7.210 | 7.270 | 3,075 | -0.07(-0.95%) |
Jun 21, 2007 | 7.210 | 7.500 | 7.000 | 7.340 | 14,100 | -0.02(-0.27%) |
Jun 20, 2007 | 7.350 | 7.460 | 7.200 | 7.360 | 9,600 | +0.16(+2.22%) |
Jun 19, 2007 | 7.150 | 7.390 | 7.060 | 7.200 | 45,200 | -0.18(-2.44%) |
Jun 18, 2007 | 7.320 | 7.380 | 7.110 | 7.380 | 35,500 | +0.03(+0.41%) |
Jun 15, 2007 | 7.350 | 7.351 | 7.350 | 7.350 | 2,100 | -0.03(-0.41%) |
Jun 14, 2007 | 7.480 | 7.480 | 7.380 | 7.380 | 4,100 | -0.14(-1.86%) |
Jun 13, 2007 | 7.500 | 7.520 | 7.490 | 7.520 | 300 | +0.02(+0.27%) |
Jun 12, 2007 | 7.500 | 7.520 | 7.400 | 7.500 | 1,200 | +0.01(+0.13%) |
Jun 11, 2007 | 7.370 | 7.530 | 7.370 | 7.490 | 7,405 | -0.01(-0.13%) |
Jun 08, 2007 | 7.470 | 7.500 | 7.470 | 7.500 | 600 | +0.01(+0.13%) |
Jun 07, 2007 | 7.560 | 7.570 | 7.310 | 7.490 | 2,575 | -0.00(-0.04%) |
Jun 06, 2007 | 7.410 | 7.550 | 7.400 | 7.493 | 2,160 | -0.06(-0.75%) |
Jun 05, 2007 | 7.310 | 7.580 | 7.300 | 7.550 | 5,904 | +0.19(+2.58%) |
Jun 04, 2007 | 7.500 | 7.500 | 7.350 | 7.360 | 2,535 | -0.13(-1.74%) |
Jun 01, 2007 | 7.520 | 7.570 | 7.490 | 7.490 | 1,342 | +0.00(+0.00%) |
May 31, 2007 | 7.190 | 7.490 | 7.190 | 7.490 | 19,526 | +0.21(+2.88%) |
May 30, 2007 | 7.290 | 7.290 | 7.270 | 7.280 | 869 | +0.03(+0.41%) |
May 29, 2007 | 7.250 | 7.250 | 7.250 | 7.250 | 700 | -0.07(-0.96%) |
May 25, 2007 | 7.210 | 7.330 | 7.210 | 7.320 | 21,747 | +0.06(+0.83%) |
May 24, 2007 | 7.350 | 7.350 | 7.240 | 7.260 | 28,600 | +0.04(+0.55%) |
May 23, 2007 | 7.260 | 7.260 | 7.220 | 7.220 | 15,527 | -0.01(-0.14%) |
May 22, 2007 | 7.400 | 7.400 | 7.230 | 7.230 | 2,082 | +0.00(+0.00%) |
May 21, 2007 | 7.260 | 7.350 | 7.200 | 7.230 | 10,151 | +0.03(+0.42%) |
May 18, 2007 | 7.200 | 7.260 | 7.200 | 7.200 | 6,308 | -0.01(-0.14%) |
May 17, 2007 | 7.090 | 7.450 | 7.090 | 7.210 | 11,306 | -0.02(-0.28%) |
May 16, 2007 | 7.230 | 7.230 | 7.190 | 7.230 | 1,850 | +0.03(+0.42%) |
May 15, 2007 | 7.170 | 7.220 | 7.170 | 7.200 | 7,350 | -0.03(-0.41%) |
May 14, 2007 | 7.210 | 7.230 | 7.000 | 7.230 | 22,550 | +0.00(+0.00%) |
May 11, 2007 | 7.230 | 7.230 | 7.140 | 7.230 | 11,580 | +0.03(+0.42%) |
May 10, 2007 | 7.140 | 7.220 | 7.140 | 7.200 | 15,533 | +0.00(+0.00%) |
May 09, 2007 | 7.200 | 7.220 | 7.200 | 7.200 | 6,040 | +0.00(+0.00%) |
May 08, 2007 | 7.130 | 7.250 | 7.130 | 7.200 | 6,300 | -0.01(-0.08%) |
May 07, 2007 | 7.190 | 7.290 | 7.180 | 7.206 | 3,000 | -0.05(-0.74%) |
May 04, 2007 | 7.100 | 7.354 | 7.090 | 7.260 | 4,400 | -0.13(-1.76%) |
May 03, 2007 | 7.400 | 7.400 | 7.120 | 7.390 | 8,000 | -0.05(-0.67%) |
May 02, 2007 | 7.440 | 7.440 | 7.440 | 7.440 | 1,400 | -0.18(-2.36%) |