Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.150 | 6.430 | 6.020 | 6.060 | 1,109,962 | -0.06(-0.98%) |
Apr 29, 2008 | 6.280 | 6.330 | 5.960 | 6.120 | 1,292,034 | -0.22(-3.47%) |
Apr 28, 2008 | 6.410 | 6.500 | 6.230 | 6.340 | 919,854 | -0.13(-2.01%) |
Apr 25, 2008 | 6.050 | 6.580 | 6.020 | 6.470 | 1,157,042 | +0.44(+7.30%) |
Apr 24, 2008 | 6.040 | 6.180 | 5.860 | 6.030 | 1,466,269 | +0.00(+0.00%) |
Apr 23, 2008 | 5.910 | 6.030 | 5.730 | 6.030 | 1,374,686 | +0.13(+2.20%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.640 | 5.900 | 1,436,406 | -0.10(-1.67%) |
Apr 21, 2008 | 6.230 | 6.230 | 5.930 | 6.000 | 518,314 | -0.19(-3.07%) |
Apr 18, 2008 | 6.380 | 6.570 | 6.170 | 6.190 | 719,348 | -0.12(-1.90%) |
Apr 17, 2008 | 6.110 | 6.320 | 6.050 | 6.310 | 606,371 | +0.17(+2.77%) |
Apr 16, 2008 | 6.230 | 6.330 | 6.040 | 6.140 | 928,465 | -0.01(-0.16%) |
Apr 15, 2008 | 6.210 | 6.250 | 6.020 | 6.150 | 757,374 | -0.03(-0.49%) |
Apr 14, 2008 | 6.280 | 6.390 | 6.120 | 6.180 | 628,058 | -0.10(-1.59%) |
Apr 11, 2008 | 6.760 | 6.760 | 6.220 | 6.280 | 972,830 | -0.47(-6.96%) |
Apr 10, 2008 | 6.720 | 7.100 | 6.620 | 6.750 | 1,202,232 | +0.00(+0.00%) |
Apr 09, 2008 | 7.100 | 7.130 | 6.510 | 6.750 | 1,263,367 | -0.41(-5.73%) |
Apr 08, 2008 | 7.210 | 7.230 | 7.010 | 7.160 | 770,343 | -0.12(-1.65%) |
Apr 07, 2008 | 7.190 | 7.410 | 7.010 | 7.280 | 1,004,555 | +0.15(+2.10%) |
Apr 04, 2008 | 7.230 | 7.360 | 7.020 | 7.130 | 829,482 | -0.12(-1.66%) |
Apr 03, 2008 | 7.190 | 7.310 | 6.930 | 7.250 | 485,959 | -0.03(-0.41%) |
Apr 02, 2008 | 7.340 | 7.650 | 7.180 | 7.280 | 465,872 | -0.14(-1.89%) |
Apr 01, 2008 | 7.000 | 7.480 | 6.950 | 7.420 | 641,449 | +0.52(+7.54%) |
Mar 31, 2008 | 7.020 | 7.070 | 6.870 | 6.900 | 678,151 | -0.12(-1.71%) |
Mar 28, 2008 | 7.070 | 7.090 | 6.900 | 7.020 | 1,006,900 | -0.05(-0.71%) |
Mar 27, 2008 | 7.310 | 7.330 | 6.950 | 7.070 | 590,001 | -0.17(-2.35%) |
Mar 26, 2008 | 7.350 | 7.380 | 7.020 | 7.240 | 781,720 | -0.16(-2.16%) |
Mar 25, 2008 | 7.760 | 7.830 | 7.390 | 7.400 | 598,569 | -0.36(-4.64%) |
Mar 24, 2008 | 7.710 | 8.170 | 7.570 | 7.760 | 893,402 | +0.07(+0.91%) |
Mar 21, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.32(+4.34%) |
Mar 19, 2008 | 7.540 | 7.740 | 7.340 | 7.370 | 579,431 | -0.10(-1.34%) |
Mar 18, 2008 | 7.130 | 7.500 | 6.980 | 7.470 | 659,093 | +0.59(+8.58%) |
Mar 17, 2008 | 6.750 | 7.150 | 6.700 | 6.880 | 666,383 | -0.06(-0.86%) |
Mar 14, 2008 | 7.260 | 7.370 | 6.780 | 6.940 | 507,331 | -0.32(-4.41%) |
Mar 13, 2008 | 6.930 | 7.340 | 6.700 | 7.260 | 702,644 | +0.25(+3.57%) |
Mar 12, 2008 | 6.950 | 7.120 | 6.730 | 7.010 | 711,976 | +0.07(+1.01%) |
Mar 11, 2008 | 6.740 | 6.960 | 6.250 | 6.940 | 2,041,660 | +0.30(+4.52%) |
Mar 10, 2008 | 6.900 | 7.020 | 6.600 | 6.640 | 637,256 | -0.25(-3.63%) |
Mar 07, 2008 | 7.050 | 7.340 | 6.860 | 6.890 | 848,204 | -0.31(-4.31%) |
Mar 06, 2008 | 7.510 | 7.600 | 7.170 | 7.200 | 1,006,214 | -0.38(-5.01%) |
Mar 05, 2008 | 7.790 | 7.930 | 7.580 | 7.580 | 1,512,887 | -0.16(-2.07%) |
Mar 04, 2008 | 7.430 | 7.960 | 7.430 | 7.740 | 1,055,469 | +0.21(+2.79%) |
Mar 03, 2008 | 7.650 | 7.650 | 7.350 | 7.530 | 823,057 | -0.12(-1.57%) |
Feb 29, 2008 | 7.660 | 7.690 | 7.290 | 7.650 | 1,040,868 | -0.04(-0.52%) |
Feb 28, 2008 | 7.900 | 7.900 | 7.690 | 7.690 | 632,316 | -0.09(-1.16%) |
Feb 27, 2008 | 7.730 | 7.950 | 7.580 | 7.780 | 897,467 | -0.01(-0.13%) |
Feb 26, 2008 | 7.350 | 7.900 | 7.330 | 7.790 | 1,249,830 | +0.37(+4.99%) |
Feb 25, 2008 | 7.480 | 7.520 | 7.140 | 7.420 | 900,091 | -0.04(-0.54%) |
Feb 22, 2008 | 7.320 | 7.500 | 7.150 | 7.460 | 1,267,741 | +0.17(+2.33%) |
Feb 21, 2008 | 7.400 | 7.720 | 7.200 | 7.290 | 1,283,079 | -0.05(-0.68%) |
Feb 20, 2008 | 7.220 | 7.420 | 7.120 | 7.340 | 822,193 | +0.08(+1.10%) |
Feb 19, 2008 | 7.500 | 7.620 | 7.130 | 7.260 | 1,092,242 | -0.15(-2.02%) |
Feb 18, 2008 | 7.570 | 7.600 | 7.290 | 7.410 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.570 | 7.600 | 7.290 | 7.410 | 979,984 | -0.22(-2.88%) |
Feb 14, 2008 | 7.960 | 7.980 | 7.600 | 7.630 | 739,816 | -0.35(-4.39%) |
Feb 13, 2008 | 8.080 | 8.140 | 7.760 | 7.980 | 847,460 | +0.02(+0.25%) |
Feb 12, 2008 | 7.940 | 8.240 | 7.770 | 7.960 | 976,510 | +0.21(+2.71%) |
Feb 11, 2008 | 7.790 | 7.900 | 7.550 | 7.750 | 504,255 | -0.01(-0.13%) |
Feb 08, 2008 | 7.670 | 8.070 | 7.460 | 7.760 | 725,833 | +0.00(+0.00%) |
Feb 07, 2008 | 7.380 | 7.960 | 7.250 | 7.760 | 1,627,883 | +0.32(+4.30%) |
Feb 06, 2008 | 7.590 | 7.740 | 7.320 | 7.440 | 762,704 | -0.06(-0.80%) |
Feb 05, 2008 | 7.900 | 7.900 | 7.384 | 7.500 | 1,991,051 | -0.55(-6.83%) |
Feb 04, 2008 | 8.170 | 8.290 | 8.030 | 8.050 | 683,089 | -0.16(-1.95%) |
Feb 01, 2008 | 8.170 | 8.230 | 7.940 | 8.210 | 836,245 | +0.10(+1.23%) |
Jan 31, 2008 | 8.000 | 8.420 | 7.960 | 8.110 | 1,348,177 | +0.09(+1.12%) |
Jan 30, 2008 | 8.350 | 8.470 | 7.940 | 8.020 | 2,348,302 | -0.47(-5.54%) |
Jan 29, 2008 | 8.460 | 8.590 | 8.310 | 8.490 | 812,778 | +0.06(+0.71%) |
Jan 28, 2008 | 8.210 | 8.490 | 8.000 | 8.430 | 659,664 | +0.22(+2.68%) |
Jan 25, 2008 | 8.760 | 8.790 | 8.040 | 8.210 | 1,248,290 | -0.42(-4.87%) |
Jan 24, 2008 | 8.830 | 9.150 | 8.490 | 8.630 | 790,132 | -0.14(-1.60%) |
Jan 23, 2008 | 8.420 | 8.820 | 8.350 | 8.770 | 2,715,470 | +0.27(+3.18%) |
Jan 22, 2008 | 8.210 | 8.990 | 8.200 | 8.500 | 733,106 | -0.16(-1.85%) |
Jan 21, 2008 | 8.920 | 9.140 | 8.510 | 8.660 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.920 | 9.140 | 8.510 | 8.660 | 1,616,298 | -0.21(-2.37%) |
Jan 17, 2008 | 8.530 | 8.950 | 8.360 | 8.870 | 799,212 | +0.35(+4.11%) |
Jan 16, 2008 | 8.270 | 8.820 | 8.250 | 8.520 | 565,819 | +0.18(+2.16%) |
Jan 15, 2008 | 8.230 | 8.380 | 8.120 | 8.340 | 323,900 | -0.02(-0.24%) |
Jan 14, 2008 | 8.460 | 8.490 | 8.310 | 8.360 | 329,970 | -0.04(-0.48%) |
Jan 11, 2008 | 8.620 | 8.750 | 8.360 | 8.400 | 572,100 | -0.35(-4.00%) |
Jan 10, 2008 | 8.630 | 8.860 | 8.510 | 8.750 | 752,245 | +0.00(+0.00%) |
Jan 09, 2008 | 8.370 | 8.760 | 8.340 | 8.750 | 781,650 | +0.34(+4.04%) |
Jan 08, 2008 | 8.900 | 9.150 | 8.400 | 8.410 | 675,300 | -0.41(-4.65%) |
Jan 07, 2008 | 8.890 | 9.020 | 8.770 | 8.820 | 588,000 | +0.03(+0.34%) |
Jan 04, 2008 | 8.790 | 8.900 | 8.320 | 8.790 | 825,700 | -0.10(-1.12%) |
Jan 03, 2008 | 8.990 | 9.030 | 8.770 | 8.890 | 627,886 | -0.10(-1.11%) |
Jan 02, 2008 | 9.050 | 9.150 | 8.600 | 8.990 | 952,000 | -0.06(-0.66%) |
Jan 01, 2008 | 9.400 | 9.420 | 8.930 | 9.050 | 805,238 | +0.00(+0.00%) |
Dec 31, 2007 | 9.400 | 9.420 | 8.930 | 9.050 | 805,238 | -0.46(-4.84%) |
Dec 28, 2007 | 9.220 | 9.740 | 9.170 | 9.510 | 711,560 | +0.42(+4.62%) |
Dec 27, 2007 | 9.570 | 9.670 | 9.090 | 9.090 | 598,009 | -0.63(-6.48%) |
Dec 26, 2007 | 9.590 | 9.880 | 9.400 | 9.720 | 972,858 | +0.13(+1.36%) |
Dec 24, 2007 | 9.990 | 10.07 | 9.330 | 9.590 | 728,600 | -0.32(-3.23%) |
Dec 21, 2007 | 10.76 | 10.83 | 9.850 | 9.910 | 3,845,225 | -0.60(-5.71%) |
Dec 20, 2007 | 10.66 | 10.74 | 10.13 | 10.51 | 550,099 | -0.15(-1.41%) |
Dec 19, 2007 | 10.67 | 10.84 | 10.38 | 10.66 | 575,800 | -0.05(-0.47%) |
Dec 18, 2007 | 10.32 | 10.73 | 10.30 | 10.71 | 568,620 | +0.50(+4.90%) |
Dec 17, 2007 | 9.900 | 10.57 | 9.870 | 10.21 | 478,290 | +0.23(+2.30%) |
Dec 14, 2007 | 10.24 | 10.34 | 9.980 | 9.980 | 451,500 | -0.45(-4.31%) |
Dec 13, 2007 | 10.29 | 10.55 | 10.22 | 10.43 | 479,600 | -0.01(-0.10%) |
Dec 12, 2007 | 10.42 | 10.49 | 10.15 | 10.44 | 600,400 | +0.46(+4.61%) |
Dec 11, 2007 | 10.35 | 10.80 | 9.980 | 9.980 | 834,875 | -0.26(-2.54%) |
Dec 10, 2007 | 10.83 | 10.83 | 10.17 | 10.24 | 344,440 | -0.46(-4.30%) |
Dec 07, 2007 | 9.820 | 10.82 | 9.820 | 10.70 | 925,002 | +0.89(+9.07%) |
Dec 06, 2007 | 9.690 | 9.900 | 9.690 | 9.810 | 508,237 | +0.08(+0.82%) |
Dec 05, 2007 | 9.830 | 9.900 | 9.630 | 9.730 | 514,400 | +0.05(+0.52%) |
Dec 04, 2007 | 9.430 | 9.790 | 9.330 | 9.680 | 753,827 | +0.18(+1.89%) |
Dec 03, 2007 | 9.250 | 9.520 | 8.990 | 9.500 | 610,950 | +0.39(+4.28%) |
Nov 30, 2007 | 8.800 | 9.510 | 8.800 | 9.110 | 1,431,747 | +0.40(+4.59%) |
Nov 29, 2007 | 8.100 | 8.880 | 7.270 | 8.710 | 2,539,154 | +0.66(+8.20%) |
Nov 28, 2007 | 8.150 | 8.180 | 7.860 | 8.050 | 746,800 | +0.02(+0.25%) |
Nov 27, 2007 | 7.850 | 8.170 | 7.810 | 8.030 | 273,951 | +0.19(+2.42%) |
Nov 26, 2007 | 8.400 | 8.400 | 7.800 | 7.840 | 396,088 | -0.53(-6.33%) |
Nov 23, 2007 | 8.390 | 8.410 | 8.280 | 8.370 | 124,570 | +0.08(+0.97%) |
Nov 21, 2007 | 8.210 | 8.410 | 8.100 | 8.290 | 973,160 | -0.01(-0.12%) |
Nov 20, 2007 | 8.290 | 8.430 | 8.050 | 8.300 | 1,132,909 | -0.04(-0.48%) |
Nov 19, 2007 | 8.980 | 8.980 | 8.200 | 8.340 | 3,184,800 | -0.76(-8.35%) |
Nov 16, 2007 | 9.190 | 9.250 | 8.870 | 9.100 | 336,300 | -0.07(-0.76%) |
Nov 15, 2007 | 9.000 | 9.210 | 8.910 | 9.170 | 579,800 | +0.15(+1.66%) |
Nov 14, 2007 | 9.020 | 9.100 | 8.780 | 9.020 | 522,000 | +0.09(+1.01%) |
Nov 13, 2007 | 8.630 | 8.970 | 8.630 | 8.930 | 256,677 | +0.36(+4.20%) |
Nov 12, 2007 | 8.500 | 8.814 | 8.500 | 8.570 | 194,200 | +0.03(+0.35%) |
Nov 09, 2007 | 8.500 | 8.630 | 8.480 | 8.540 | 227,200 | -0.09(-1.04%) |
Nov 08, 2007 | 8.570 | 8.720 | 8.440 | 8.630 | 244,700 | +0.12(+1.41%) |
Nov 07, 2007 | 8.770 | 8.770 | 8.380 | 8.510 | 421,200 | -0.39(-4.38%) |
Nov 06, 2007 | 8.650 | 8.940 | 8.470 | 8.900 | 350,700 | +0.25(+2.89%) |
Nov 05, 2007 | 8.430 | 8.770 | 8.410 | 8.650 | 272,100 | +0.06(+0.70%) |
Nov 02, 2007 | 8.990 | 8.990 | 8.500 | 8.590 | 380,200 | -0.31(-3.48%) |
Nov 01, 2007 | 9.020 | 9.190 | 8.730 | 8.900 | 502,300 | -0.35(-3.78%) |
Oct 31, 2007 | 9.130 | 9.350 | 8.960 | 9.250 | 428,900 | +0.17(+1.87%) |
Oct 30, 2007 | 9.230 | 9.280 | 9.000 | 9.080 | 383,600 | -0.17(-1.84%) |
Oct 29, 2007 | 9.380 | 9.500 | 9.080 | 9.250 | 362,500 | -0.13(-1.39%) |
Oct 26, 2007 | 8.880 | 9.380 | 8.840 | 9.380 | 240,400 | +0.55(+6.23%) |
Oct 25, 2007 | 8.790 | 8.990 | 8.710 | 8.830 | 281,600 | +0.03(+0.34%) |
Oct 24, 2007 | 8.690 | 8.820 | 8.420 | 8.800 | 195,100 | +0.03(+0.34%) |
Oct 23, 2007 | 8.630 | 8.790 | 8.460 | 8.770 | 329,700 | +0.20(+2.33%) |
Oct 22, 2007 | 8.440 | 8.680 | 8.400 | 8.570 | 541,400 | +0.05(+0.59%) |
Oct 19, 2007 | 8.700 | 8.710 | 8.500 | 8.520 | 415,500 | -0.19(-2.18%) |
Oct 18, 2007 | 8.700 | 8.850 | 8.630 | 8.710 | 326,300 | -0.03(-0.34%) |
Oct 17, 2007 | 9.090 | 9.140 | 8.650 | 8.740 | 414,700 | -0.24(-2.67%) |
Oct 16, 2007 | 8.940 | 9.100 | 8.890 | 8.980 | 141,400 | +0.03(+0.34%) |
Oct 15, 2007 | 9.420 | 9.440 | 8.860 | 8.950 | 190,300 | -0.49(-5.19%) |
Oct 12, 2007 | 9.110 | 9.520 | 9.090 | 9.440 | 256,700 | +0.23(+2.50%) |
Oct 11, 2007 | 9.560 | 9.660 | 9.150 | 9.210 | 229,500 | -0.32(-3.36%) |
Oct 10, 2007 | 9.660 | 9.690 | 9.460 | 9.530 | 243,900 | -0.16(-1.65%) |
Oct 09, 2007 | 9.750 | 9.750 | 9.590 | 9.690 | 363,900 | -0.06(-0.62%) |
Oct 08, 2007 | 9.560 | 9.760 | 9.400 | 9.750 | 363,700 | +0.12(+1.25%) |
Oct 05, 2007 | 9.160 | 9.750 | 9.100 | 9.630 | 786,300 | +0.55(+6.06%) |
Oct 04, 2007 | 8.960 | 9.100 | 8.920 | 9.080 | 171,500 | +0.06(+0.67%) |
Oct 03, 2007 | 8.910 | 9.070 | 8.820 | 9.020 | 302,900 | +0.02(+0.22%) |
Oct 02, 2007 | 8.870 | 9.030 | 8.840 | 9.000 | 470,600 | +0.12(+1.35%) |
Oct 01, 2007 | 8.440 | 8.940 | 8.440 | 8.880 | 337,600 | +0.43(+5.09%) |
Sep 28, 2007 | 8.590 | 8.670 | 8.400 | 8.450 | 944,800 | -0.16(-1.86%) |
Sep 27, 2007 | 8.730 | 8.740 | 8.480 | 8.610 | 276,800 | -0.07(-0.81%) |
Sep 26, 2007 | 8.660 | 8.860 | 8.620 | 8.680 | 217,500 | +0.03(+0.35%) |
Sep 25, 2007 | 8.520 | 8.700 | 8.500 | 8.650 | 177,300 | +0.07(+0.82%) |
Sep 24, 2007 | 8.730 | 8.880 | 8.520 | 8.580 | 202,200 | -0.17(-1.94%) |
Sep 21, 2007 | 8.660 | 8.800 | 8.550 | 8.750 | 629,400 | +0.17(+1.98%) |
Sep 20, 2007 | 8.980 | 8.990 | 8.550 | 8.580 | 262,800 | -0.40(-4.45%) |
Sep 19, 2007 | 8.790 | 8.990 | 8.680 | 8.980 | 398,200 | +0.19(+2.16%) |
Sep 18, 2007 | 8.160 | 8.820 | 8.160 | 8.790 | 426,700 | +0.66(+8.12%) |
Sep 17, 2007 | 8.310 | 8.370 | 8.020 | 8.130 | 391,400 | -0.20(-2.40%) |
Sep 14, 2007 | 8.280 | 8.380 | 8.150 | 8.330 | 218,000 | +0.02(+0.24%) |
Sep 13, 2007 | 8.350 | 8.400 | 8.200 | 8.310 | 277,100 | -0.02(-0.24%) |
Sep 12, 2007 | 8.210 | 8.400 | 8.180 | 8.330 | 272,700 | +0.10(+1.22%) |
Sep 11, 2007 | 8.110 | 8.280 | 8.090 | 8.230 | 914,800 | +0.17(+2.11%) |
Sep 10, 2007 | 8.320 | 8.350 | 8.000 | 8.060 | 407,000 | -0.24(-2.89%) |
Sep 07, 2007 | 8.350 | 8.390 | 8.210 | 8.300 | 291,300 | -0.21(-2.47%) |
Sep 06, 2007 | 8.560 | 8.600 | 8.370 | 8.510 | 187,400 | -0.06(-0.70%) |
Sep 05, 2007 | 8.550 | 8.650 | 8.410 | 8.570 | 418,600 | +0.00(+0.00%) |
Sep 04, 2007 | 8.600 | 8.630 | 8.530 | 8.570 | 716,000 | +0.05(+0.59%) |
Aug 31, 2007 | 8.600 | 8.640 | 8.410 | 8.520 | 348,600 | +0.03(+0.35%) |
Aug 30, 2007 | 8.280 | 8.640 | 8.240 | 8.490 | 306,400 | +0.16(+1.92%) |
Aug 29, 2007 | 8.260 | 8.420 | 8.200 | 8.330 | 475,200 | +0.14(+1.71%) |
Aug 28, 2007 | 8.500 | 8.540 | 8.120 | 8.190 | 468,100 | -0.27(-3.19%) |
Aug 27, 2007 | 8.460 | 8.540 | 8.440 | 8.460 | 719,100 | -0.03(-0.35%) |
Aug 24, 2007 | 8.330 | 8.540 | 8.320 | 8.490 | 433,300 | +0.13(+1.56%) |
Aug 23, 2007 | 8.500 | 8.520 | 8.310 | 8.360 | 384,000 | -0.12(-1.42%) |
Aug 22, 2007 | 8.370 | 8.540 | 8.270 | 8.480 | 427,800 | +0.21(+2.54%) |
Aug 21, 2007 | 8.530 | 8.650 | 8.220 | 8.270 | 370,200 | -0.26(-3.05%) |
Aug 20, 2007 | 8.930 | 9.020 | 8.480 | 8.530 | 426,296 | -0.39(-4.37%) |
Aug 17, 2007 | 9.100 | 9.120 | 8.850 | 8.920 | 560,600 | -0.07(-0.78%) |
Aug 16, 2007 | 8.460 | 9.020 | 8.050 | 8.990 | 1,305,200 | +0.53(+6.26%) |
Aug 15, 2007 | 7.780 | 8.520 | 7.760 | 8.460 | 1,448,300 | +0.70(+9.02%) |
Aug 14, 2007 | 7.990 | 8.000 | 7.700 | 7.760 | 936,500 | -0.18(-2.27%) |
Aug 13, 2007 | 8.400 | 8.540 | 7.860 | 7.940 | 1,335,700 | -0.06(-0.75%) |
Aug 10, 2007 | 7.790 | 8.220 | 7.120 | 8.000 | 2,117,700 | +0.15(+1.91%) |
Aug 09, 2007 | 8.150 | 8.220 | 7.650 | 7.850 | 2,243,100 | -0.59(-6.99%) |
Aug 08, 2007 | 8.050 | 8.450 | 8.000 | 8.440 | 1,035,400 | +0.49(+6.16%) |
Aug 07, 2007 | 8.180 | 8.210 | 7.800 | 7.950 | 611,100 | -0.23(-2.81%) |
Aug 06, 2007 | 7.590 | 8.200 | 7.430 | 8.180 | 821,700 | +0.61(+8.06%) |
Aug 03, 2007 | 7.680 | 8.000 | 7.550 | 7.570 | 811,200 | -0.43(-5.37%) |
Aug 02, 2007 | 7.980 | 8.060 | 7.880 | 8.000 | 394,400 | +0.05(+0.63%) |
Aug 01, 2007 | 8.070 | 8.130 | 7.870 | 7.950 | 804,000 | -0.08(-1.00%) |
Jul 31, 2007 | 8.130 | 8.310 | 7.970 | 8.030 | 750,023 | -0.09(-1.11%) |
Jul 30, 2007 | 8.210 | 8.230 | 7.950 | 8.120 | 472,200 | -0.10(-1.22%) |
Jul 27, 2007 | 8.520 | 8.520 | 8.055 | 8.220 | 948,400 | -0.33(-3.86%) |
Jul 26, 2007 | 8.850 | 8.850 | 8.200 | 8.550 | 903,800 | -0.26(-2.95%) |
Jul 25, 2007 | 8.980 | 8.990 | 8.650 | 8.810 | 837,200 | +0.01(+0.11%) |
Jul 24, 2007 | 8.810 | 8.850 | 8.740 | 8.800 | 543,400 | -0.03(-0.34%) |
Jul 23, 2007 | 8.900 | 8.970 | 8.830 | 8.830 | 242,300 | -0.12(-1.34%) |
Jul 20, 2007 | 9.210 | 9.230 | 8.900 | 8.950 | 577,100 | -0.28(-3.03%) |
Jul 19, 2007 | 9.210 | 9.270 | 9.040 | 9.230 | 379,800 | +0.10(+1.10%) |
Jul 18, 2007 | 9.030 | 9.160 | 8.900 | 9.130 | 530,200 | +0.06(+0.66%) |
Jul 17, 2007 | 9.170 | 9.230 | 9.000 | 9.070 | 440,100 | -0.09(-0.98%) |
Jul 16, 2007 | 9.280 | 9.280 | 9.110 | 9.160 | 379,900 | -0.18(-1.93%) |
Jul 13, 2007 | 9.070 | 9.350 | 9.060 | 9.340 | 441,700 | +0.22(+2.41%) |
Jul 12, 2007 | 8.940 | 9.120 | 8.900 | 9.120 | 443,800 | +0.26(+2.93%) |
Jul 11, 2007 | 8.660 | 8.900 | 8.600 | 8.860 | 390,500 | +0.20(+2.31%) |
Jul 10, 2007 | 8.930 | 8.980 | 8.610 | 8.660 | 623,900 | -0.31(-3.46%) |
Jul 09, 2007 | 9.240 | 9.250 | 8.970 | 8.970 | 549,400 | -0.25(-2.71%) |
Jul 06, 2007 | 9.160 | 9.290 | 9.070 | 9.220 | 272,000 | +0.03(+0.33%) |
Jul 05, 2007 | 9.010 | 9.280 | 8.990 | 9.190 | 247,000 | +0.16(+1.77%) |
Jul 03, 2007 | 9.080 | 9.120 | 8.960 | 9.030 | 134,600 | -0.02(-0.22%) |
Jul 02, 2007 | 9.070 | 9.150 | 9.010 | 9.050 | 755,700 | +0.05(+0.56%) |
Jun 29, 2007 | 9.110 | 9.270 | 8.930 | 9.000 | 690,900 | -0.10(-1.10%) |
Jun 28, 2007 | 9.220 | 9.320 | 8.970 | 9.100 | 583,600 | -0.09(-0.98%) |
Jun 27, 2007 | 8.970 | 9.320 | 8.900 | 9.190 | 628,600 | +0.14(+1.55%) |
Jun 26, 2007 | 9.060 | 9.150 | 8.900 | 9.050 | 901,500 | +0.06(+0.67%) |
Jun 25, 2007 | 8.920 | 9.150 | 8.810 | 8.990 | 1,624,600 | +0.07(+0.78%) |
Jun 22, 2007 | 9.180 | 9.480 | 8.920 | 8.920 | 5,633,100 | -0.36(-3.88%) |
Jun 21, 2007 | 9.790 | 9.790 | 9.210 | 9.280 | 658,400 | -0.44(-4.53%) |
Jun 20, 2007 | 9.800 | 9.950 | 9.720 | 9.720 | 374,600 | -0.04(-0.41%) |
Jun 19, 2007 | 9.620 | 9.800 | 9.460 | 9.760 | 379,300 | +0.23(+2.41%) |
Jun 18, 2007 | 9.480 | 9.650 | 9.430 | 9.530 | 313,200 | +0.00(+0.00%) |
Jun 15, 2007 | 9.660 | 9.660 | 9.440 | 9.530 | 462,800 | -0.01(-0.10%) |
Jun 14, 2007 | 9.360 | 9.600 | 9.250 | 9.540 | 1,114,800 | +0.27(+2.91%) |
Jun 13, 2007 | 9.170 | 9.300 | 9.130 | 9.270 | 416,100 | +0.09(+0.98%) |
Jun 12, 2007 | 9.230 | 9.250 | 9.100 | 9.180 | 362,100 | -0.12(-1.29%) |
Jun 11, 2007 | 9.190 | 9.310 | 9.150 | 9.300 | 287,800 | +0.11(+1.20%) |
Jun 08, 2007 | 9.000 | 9.220 | 8.950 | 9.190 | 1,445,400 | +0.19(+2.11%) |
Jun 07, 2007 | 8.810 | 9.080 | 8.800 | 9.000 | 1,589,300 | +0.19(+2.16%) |
Jun 06, 2007 | 9.020 | 9.020 | 8.710 | 8.810 | 380,400 | -0.20(-2.22%) |
Jun 05, 2007 | 9.100 | 9.150 | 9.000 | 9.010 | 187,500 | -0.14(-1.53%) |
Jun 04, 2007 | 9.100 | 9.240 | 9.090 | 9.150 | 299,700 | +0.00(+0.00%) |
Jun 01, 2007 | 9.230 | 9.340 | 9.080 | 9.150 | 328,700 | -0.02(-0.22%) |
May 31, 2007 | 9.310 | 9.310 | 9.110 | 9.170 | 329,300 | -0.08(-0.86%) |
May 30, 2007 | 9.220 | 9.310 | 9.160 | 9.250 | 196,400 | +0.02(+0.22%) |
May 29, 2007 | 9.220 | 9.250 | 9.170 | 9.230 | 202,000 | +0.01(+0.11%) |
May 25, 2007 | 9.230 | 9.300 | 9.142 | 9.220 | 238,600 | +0.07(+0.77%) |
May 24, 2007 | 9.150 | 9.230 | 9.090 | 9.150 | 419,700 | +0.06(+0.66%) |
May 23, 2007 | 9.000 | 9.190 | 9.000 | 9.090 | 584,000 | +0.10(+1.11%) |
May 22, 2007 | 8.980 | 9.040 | 8.850 | 8.990 | 530,100 | +0.00(+0.00%) |
May 21, 2007 | 8.930 | 8.990 | 8.800 | 8.990 | 3,329,500 | +0.13(+1.47%) |
May 18, 2007 | 8.950 | 8.950 | 8.720 | 8.860 | 766,100 | -0.11(-1.23%) |
May 17, 2007 | 9.080 | 9.300 | 8.920 | 8.970 | 1,662,400 | -0.09(-0.99%) |
May 16, 2007 | 9.020 | 9.130 | 9.000 | 9.060 | 436,500 | -0.01(-0.11%) |
May 15, 2007 | 9.250 | 9.340 | 9.020 | 9.070 | 554,700 | -0.22(-2.37%) |
May 14, 2007 | 9.560 | 9.590 | 9.150 | 9.290 | 621,000 | -0.17(-1.80%) |
May 11, 2007 | 9.540 | 9.570 | 9.350 | 9.460 | 547,900 | -0.02(-0.21%) |
May 10, 2007 | 9.790 | 9.650 | 9.320 | 9.480 | 862,776 | -0.27(-2.77%) |
May 09, 2007 | 9.500 | 9.750 | 9.310 | 9.750 | 642,600 | +0.27(+2.85%) |
May 08, 2007 | 9.490 | 9.550 | 9.260 | 9.480 | 614,200 | +0.04(+0.42%) |
May 07, 2007 | 9.880 | 9.890 | 9.390 | 9.440 | 503,000 | -0.38(-3.87%) |
May 04, 2007 | 9.880 | 9.890 | 9.720 | 9.820 | 233,800 | +0.00(+0.00%) |
May 03, 2007 | 9.920 | 9.960 | 9.780 | 9.820 | 743,400 | -0.08(-0.81%) |
May 02, 2007 | 9.760 | 9.910 | 9.670 | 9.900 | 770,400 | +0.14(+1.43%) |