Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.825 | 7.829 | 7.525 | 7.656 | 544,969 | -0.13(-1.63%) |
May 29, 2008 | 7.648 | 7.897 | 7.601 | 7.783 | 590,865 | +0.13(+1.65%) |
May 28, 2008 | 8.057 | 8.083 | 7.428 | 7.656 | 667,938 | -0.33(-4.07%) |
May 27, 2008 | 7.618 | 7.998 | 7.610 | 7.981 | 573,562 | +0.43(+5.70%) |
May 26, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 340,097 | +0.14(+1.94%) |
May 22, 2008 | 7.331 | 7.500 | 7.293 | 7.407 | 549,087 | +0.08(+1.04%) |
May 21, 2008 | 7.420 | 7.433 | 7.293 | 7.331 | 373,915 | -0.04(-0.57%) |
May 20, 2008 | 7.386 | 7.428 | 7.318 | 7.373 | 444,528 | -0.02(-0.23%) |
May 19, 2008 | 7.479 | 7.563 | 7.306 | 7.390 | 473,515 | -0.08(-1.02%) |
May 16, 2008 | 7.458 | 7.479 | 7.285 | 7.466 | 333,633 | +0.02(+0.23%) |
May 15, 2008 | 7.331 | 7.479 | 7.171 | 7.449 | 494,812 | +0.10(+1.32%) |
May 14, 2008 | 7.086 | 7.432 | 7.086 | 7.352 | 418,279 | +0.29(+4.06%) |
May 13, 2008 | 7.179 | 7.217 | 6.921 | 7.065 | 805,180 | -0.11(-1.59%) |
May 12, 2008 | 7.238 | 7.238 | 7.078 | 7.179 | 759,407 | +0.01(+0.12%) |
May 09, 2008 | 7.378 | 7.378 | 7.141 | 7.171 | 293,742 | -0.21(-2.80%) |
May 08, 2008 | 7.551 | 7.563 | 7.369 | 7.378 | 574,640 | -0.13(-1.74%) |
May 07, 2008 | 7.720 | 7.741 | 7.492 | 7.508 | 492,404 | -0.17(-2.20%) |
May 06, 2008 | 7.715 | 7.775 | 7.555 | 7.677 | 551,919 | -0.13(-1.68%) |
May 05, 2008 | 7.952 | 7.973 | 7.728 | 7.808 | 829,227 | -0.22(-2.68%) |
May 02, 2008 | 7.943 | 8.041 | 7.720 | 8.024 | 835,599 | +0.10(+1.23%) |
May 01, 2008 | 7.977 | 8.049 | 7.855 | 7.927 | 539,830 | -0.01(-0.16%) |
Apr 30, 2008 | 7.977 | 8.062 | 7.884 | 7.939 | 635,516 | +0.03(+0.37%) |
Apr 29, 2008 | 8.011 | 8.019 | 7.901 | 7.910 | 696,527 | -0.09(-1.11%) |
Apr 28, 2008 | 7.943 | 8.087 | 7.905 | 7.998 | 729,220 | +0.07(+0.91%) |
Apr 25, 2008 | 7.990 | 8.163 | 7.838 | 7.927 | 686,470 | -0.01(-0.16%) |
Apr 24, 2008 | 7.998 | 7.998 | 7.661 | 7.939 | 1,379,394 | -0.03(-0.32%) |
Apr 23, 2008 | 8.019 | 8.218 | 7.935 | 7.965 | 417,469 | +0.02(+0.27%) |
Apr 22, 2008 | 8.083 | 8.125 | 7.876 | 7.943 | 1,997,591 | -0.16(-1.98%) |
Apr 21, 2008 | 7.939 | 8.146 | 7.897 | 8.104 | 754,415 | +0.22(+2.84%) |
Apr 18, 2008 | 7.665 | 7.914 | 7.665 | 7.880 | 1,074,574 | +0.39(+5.19%) |
Apr 17, 2008 | 7.508 | 7.572 | 7.352 | 7.492 | 416,377 | -0.00(-0.06%) |
Apr 16, 2008 | 7.280 | 7.513 | 7.255 | 7.496 | 983,658 | +0.27(+3.74%) |
Apr 15, 2008 | 7.006 | 7.259 | 7.006 | 7.226 | 580,678 | +0.32(+4.58%) |
Apr 14, 2008 | 6.829 | 6.972 | 6.740 | 6.909 | 507,737 | +0.19(+2.83%) |
Apr 11, 2008 | 6.740 | 6.943 | 6.715 | 6.719 | 374,142 | -0.09(-1.30%) |
Apr 10, 2008 | 6.719 | 6.921 | 6.715 | 6.807 | 852,670 | +0.08(+1.19%) |
Apr 09, 2008 | 6.875 | 6.981 | 6.727 | 6.727 | 581,609 | -0.18(-2.63%) |
Apr 08, 2008 | 7.031 | 7.031 | 6.736 | 6.909 | 627,832 | -0.19(-2.73%) |
Apr 07, 2008 | 7.095 | 7.107 | 6.731 | 7.103 | 968,157 | +0.16(+2.37%) |
Apr 04, 2008 | 6.993 | 7.171 | 6.841 | 6.938 | 769,037 | -0.06(-0.90%) |
Apr 03, 2008 | 7.010 | 7.010 | 6.757 | 7.002 | 1,566,207 | +0.28(+4.15%) |
Apr 02, 2008 | 6.681 | 6.769 | 6.544 | 6.723 | 2,577,675 | +0.03(+0.44%) |
Apr 01, 2008 | 6.693 | 6.727 | 6.546 | 6.693 | 498,928 | +0.19(+2.92%) |
Mar 31, 2008 | 6.296 | 6.541 | 6.237 | 6.503 | 780,252 | +0.19(+3.08%) |
Mar 28, 2008 | 6.250 | 6.323 | 6.187 | 6.309 | 226,801 | +0.10(+1.56%) |
Mar 27, 2008 | 6.356 | 6.410 | 6.182 | 6.212 | 272,086 | -0.12(-1.93%) |
Mar 26, 2008 | 6.546 | 6.546 | 6.292 | 6.334 | 280,647 | -0.21(-3.23%) |
Mar 25, 2008 | 6.702 | 6.702 | 6.440 | 6.546 | 613,782 | -0.18(-2.70%) |
Mar 24, 2008 | 6.419 | 6.731 | 6.377 | 6.727 | 426,711 | +0.40(+6.34%) |
Mar 21, 2008 | 6.280 | 6.427 | 6.242 | 6.326 | 1,086,196 | +0.00(+0.00%) |
Mar 20, 2008 | 6.280 | 6.427 | 6.242 | 6.326 | 1,086,196 | +0.03(+0.54%) |
Mar 19, 2008 | 6.356 | 6.550 | 6.292 | 6.292 | 448,260 | -0.10(-1.52%) |
Mar 18, 2008 | 6.280 | 6.440 | 6.081 | 6.389 | 691,199 | +0.35(+5.80%) |
Mar 17, 2008 | 5.731 | 6.284 | 5.731 | 6.039 | 614,938 | +0.15(+2.58%) |
Mar 14, 2008 | 6.047 | 6.056 | 5.862 | 5.887 | 594,175 | -0.10(-1.62%) |
Mar 13, 2008 | 5.912 | 6.026 | 5.857 | 5.984 | 523,562 | +0.03(+0.57%) |
Mar 12, 2008 | 5.925 | 6.094 | 5.874 | 5.950 | 661,616 | +0.02(+0.36%) |
Mar 11, 2008 | 5.883 | 5.954 | 5.836 | 5.929 | 320,625 | +0.17(+3.01%) |
Mar 10, 2008 | 5.764 | 5.836 | 5.701 | 5.756 | 357,566 | +0.03(+0.59%) |
Mar 07, 2008 | 5.629 | 5.950 | 5.629 | 5.722 | 325,124 | +0.04(+0.74%) |
Mar 06, 2008 | 5.726 | 5.773 | 5.680 | 5.680 | 351,705 | -0.07(-1.18%) |
Mar 05, 2008 | 5.718 | 5.811 | 5.701 | 5.747 | 329,704 | +0.01(+0.15%) |
Mar 04, 2008 | 5.688 | 5.752 | 5.629 | 5.739 | 389,771 | +0.00(+0.00%) |
Mar 03, 2008 | 5.701 | 5.794 | 5.659 | 5.739 | 322,757 | +0.06(+1.12%) |
Feb 29, 2008 | 5.938 | 5.950 | 5.676 | 5.676 | 723,946 | -0.28(-4.75%) |
Feb 28, 2008 | 6.060 | 6.111 | 5.954 | 5.959 | 415,953 | -0.15(-2.49%) |
Feb 27, 2008 | 6.128 | 6.166 | 6.026 | 6.111 | 387,481 | -0.06(-0.96%) |
Feb 26, 2008 | 6.111 | 6.242 | 6.056 | 6.170 | 647,881 | +0.03(+0.41%) |
Feb 25, 2008 | 6.039 | 6.191 | 5.992 | 6.144 | 787,946 | +0.11(+1.89%) |
Feb 22, 2008 | 6.102 | 6.136 | 5.874 | 6.030 | 708,876 | -0.07(-1.11%) |
Feb 21, 2008 | 6.233 | 6.284 | 6.081 | 6.098 | 409,034 | -0.08(-1.30%) |
Feb 20, 2008 | 6.275 | 6.385 | 6.132 | 6.178 | 562,899 | -0.16(-2.47%) |
Feb 19, 2008 | 6.432 | 6.529 | 6.292 | 6.334 | 273,164 | -0.03(-0.40%) |
Feb 18, 2008 | 6.584 | 6.584 | 6.191 | 6.360 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.584 | 6.584 | 6.191 | 6.360 | 679,873 | -0.26(-3.95%) |
Feb 14, 2008 | 6.900 | 6.900 | 6.512 | 6.622 | 180,440 | -0.25(-3.63%) |
Feb 13, 2008 | 6.605 | 6.871 | 6.525 | 6.871 | 158,655 | +0.35(+5.44%) |
Feb 12, 2008 | 6.525 | 6.588 | 6.432 | 6.516 | 121,004 | +0.03(+0.39%) |
Feb 11, 2008 | 6.508 | 6.634 | 6.440 | 6.491 | 144,447 | -0.03(-0.45%) |
Feb 08, 2008 | 6.702 | 6.757 | 6.495 | 6.520 | 157,944 | -0.19(-2.77%) |
Feb 07, 2008 | 6.503 | 6.803 | 6.491 | 6.706 | 338,859 | +0.20(+3.05%) |
Feb 06, 2008 | 6.465 | 6.554 | 6.288 | 6.508 | 530,917 | +0.08(+1.25%) |
Feb 05, 2008 | 6.444 | 6.596 | 6.419 | 6.427 | 357,566 | -0.14(-2.19%) |
Feb 04, 2008 | 6.495 | 6.655 | 6.339 | 6.571 | 631,069 | +0.05(+0.71%) |
Feb 01, 2008 | 6.529 | 6.630 | 6.377 | 6.525 | 643,363 | +0.01(+0.19%) |
Jan 31, 2008 | 6.284 | 6.727 | 6.284 | 6.512 | 372,484 | +0.14(+2.12%) |
Jan 30, 2008 | 6.419 | 6.664 | 6.372 | 6.377 | 357,426 | -0.09(-1.44%) |
Jan 29, 2008 | 6.622 | 6.706 | 6.440 | 6.470 | 291,973 | -0.09(-1.35%) |
Jan 28, 2008 | 6.449 | 6.651 | 6.368 | 6.558 | 254,899 | +0.08(+1.30%) |
Jan 25, 2008 | 6.850 | 6.883 | 6.419 | 6.474 | 245,560 | -0.27(-3.95%) |
Jan 24, 2008 | 6.824 | 6.900 | 6.423 | 6.740 | 373,287 | +0.01(+0.19%) |
Jan 23, 2008 | 6.115 | 6.765 | 6.052 | 6.727 | 392,004 | +0.45(+7.13%) |
Jan 22, 2008 | 6.216 | 6.689 | 6.216 | 6.280 | 269,240 | +0.02(+0.34%) |
Jan 21, 2008 | 6.254 | 6.402 | 6.216 | 6.258 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.254 | 6.402 | 6.216 | 6.258 | 314,705 | +0.00(+0.00%) |
Jan 17, 2008 | 6.368 | 6.516 | 6.254 | 6.258 | 212,448 | -0.11(-1.66%) |
Jan 16, 2008 | 6.402 | 6.630 | 6.364 | 6.364 | 331,992 | -0.06(-0.92%) |
Jan 15, 2008 | 6.368 | 6.512 | 6.339 | 6.423 | 176,888 | -0.05(-0.72%) |
Jan 14, 2008 | 6.529 | 6.554 | 6.368 | 6.470 | 184,466 | +0.05(+0.86%) |
Jan 11, 2008 | 6.588 | 6.643 | 6.406 | 6.415 | 294,341 | -0.20(-3.06%) |
Jan 10, 2008 | 6.655 | 6.765 | 6.364 | 6.617 | 183,756 | -0.07(-1.01%) |
Jan 09, 2008 | 6.271 | 6.685 | 6.271 | 6.685 | 242,955 | +0.41(+6.60%) |
Jan 08, 2008 | 6.698 | 6.698 | 6.250 | 6.271 | 550,320 | -0.37(-5.59%) |
Jan 07, 2008 | 6.672 | 6.947 | 6.643 | 6.643 | 357,566 | +0.03(+0.51%) |
Jan 04, 2008 | 6.651 | 6.723 | 6.554 | 6.609 | 351,883 | -0.05(-0.82%) |
Jan 03, 2008 | 6.930 | 6.943 | 6.655 | 6.664 | 278,238 | -0.30(-4.36%) |
Jan 02, 2008 | 6.888 | 6.981 | 6.710 | 6.968 | 289,368 | +0.08(+1.16%) |
Jan 01, 2008 | 6.778 | 6.930 | 6.778 | 6.888 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.778 | 6.930 | 6.778 | 6.888 | 234,430 | +0.07(+0.99%) |
Dec 28, 2007 | 6.917 | 7.057 | 6.803 | 6.820 | 211,224 | +0.05(+0.75%) |
Dec 27, 2007 | 7.145 | 7.145 | 6.769 | 6.769 | 170,495 | -0.35(-4.92%) |
Dec 26, 2007 | 7.116 | 7.234 | 7.031 | 7.120 | 177,599 | +0.03(+0.36%) |
Dec 24, 2007 | 7.120 | 7.150 | 7.031 | 7.095 | 194,885 | +0.13(+1.82%) |
Dec 21, 2007 | 6.693 | 6.968 | 6.677 | 6.968 | 1,192,810 | +0.26(+3.90%) |
Dec 20, 2007 | 6.761 | 6.812 | 6.672 | 6.706 | 659,338 | -0.04(-0.56%) |
Dec 19, 2007 | 6.757 | 6.854 | 6.702 | 6.744 | 342,648 | -0.00(-0.06%) |
Dec 18, 2007 | 6.778 | 6.858 | 6.693 | 6.748 | 420,791 | +0.05(+0.82%) |
Dec 17, 2007 | 6.989 | 7.044 | 6.693 | 6.693 | 485,201 | -0.35(-5.03%) |
Dec 14, 2007 | 7.192 | 7.209 | 7.048 | 7.048 | 242,718 | -0.28(-3.80%) |
Dec 13, 2007 | 7.289 | 7.378 | 7.162 | 7.327 | 213,355 | -0.06(-0.86%) |
Dec 12, 2007 | 7.500 | 7.627 | 7.276 | 7.390 | 299,290 | +0.08(+1.10%) |
Dec 11, 2007 | 7.572 | 7.813 | 7.272 | 7.310 | 462,941 | -0.26(-3.40%) |
Dec 10, 2007 | 7.500 | 7.584 | 7.352 | 7.568 | 281,790 | +0.06(+0.79%) |
Dec 07, 2007 | 7.922 | 7.922 | 7.424 | 7.508 | 220,384 | -0.37(-4.72%) |
Dec 06, 2007 | 7.074 | 7.880 | 7.006 | 7.880 | 382,667 | +0.81(+11.47%) |
Dec 05, 2007 | 7.074 | 7.200 | 7.040 | 7.069 | 315,179 | +0.09(+1.27%) |
Dec 04, 2007 | 7.166 | 7.188 | 6.972 | 6.981 | 491,121 | -0.28(-3.90%) |
Dec 03, 2007 | 7.517 | 7.517 | 7.238 | 7.264 | 394,033 | -0.28(-3.70%) |
Nov 30, 2007 | 7.939 | 7.960 | 7.432 | 7.542 | 493,252 | -0.37(-4.64%) |
Nov 29, 2007 | 7.880 | 7.981 | 7.821 | 7.910 | 528,772 | -0.01(-0.16%) |
Nov 28, 2007 | 7.952 | 8.057 | 7.732 | 7.922 | 410,609 | +0.10(+1.24%) |
Nov 27, 2007 | 7.766 | 7.872 | 7.496 | 7.825 | 237,272 | +0.18(+2.38%) |
Nov 26, 2007 | 8.045 | 8.117 | 7.601 | 7.644 | 199,858 | -0.41(-5.04%) |
Nov 23, 2007 | 8.024 | 8.193 | 8.024 | 8.049 | 73,881 | -0.00(-0.05%) |
Nov 21, 2007 | 8.074 | 8.197 | 7.943 | 8.053 | 199,621 | -0.07(-0.88%) |
Nov 20, 2007 | 7.943 | 8.125 | 7.855 | 8.125 | 256,690 | +0.16(+1.96%) |
Nov 19, 2007 | 8.079 | 8.171 | 7.800 | 7.969 | 278,001 | -0.22(-2.68%) |
Nov 16, 2007 | 8.036 | 8.222 | 7.994 | 8.188 | 311,390 | +0.15(+1.89%) |
Nov 15, 2007 | 7.952 | 8.117 | 7.922 | 8.036 | 236,562 | +0.02(+0.21%) |
Nov 14, 2007 | 8.011 | 8.155 | 7.935 | 8.019 | 242,955 | +0.06(+0.80%) |
Nov 13, 2007 | 7.741 | 8.028 | 7.572 | 7.956 | 254,795 | +0.34(+4.43%) |
Nov 12, 2007 | 7.378 | 7.808 | 7.318 | 7.618 | 391,665 | +0.23(+3.09%) |
Nov 09, 2007 | 7.551 | 7.618 | 7.276 | 7.390 | 444,708 | -0.26(-3.42%) |
Nov 08, 2007 | 7.399 | 7.665 | 7.327 | 7.652 | 236,088 | +0.35(+4.86%) |
Nov 07, 2007 | 7.513 | 7.559 | 7.285 | 7.297 | 422,686 | -0.32(-4.21%) |
Nov 06, 2007 | 7.635 | 7.711 | 7.492 | 7.618 | 367,571 | -0.05(-0.66%) |
Nov 05, 2007 | 7.753 | 7.804 | 7.644 | 7.669 | 214,303 | -0.20(-2.58%) |
Nov 02, 2007 | 7.783 | 7.986 | 7.694 | 7.872 | 238,456 | +0.21(+2.70%) |
Nov 01, 2007 | 8.125 | 8.125 | 7.665 | 7.665 | 417,239 | -0.56(-6.78%) |
Oct 31, 2007 | 8.087 | 8.235 | 8.041 | 8.222 | 257,637 | +0.19(+2.31%) |
Oct 30, 2007 | 8.041 | 8.146 | 7.943 | 8.036 | 359,934 | -0.01(-0.11%) |
Oct 29, 2007 | 8.032 | 8.150 | 8.024 | 8.045 | 365,854 | +0.02(+0.26%) |
Oct 26, 2007 | 8.007 | 8.036 | 7.948 | 8.024 | 279,422 | +0.04(+0.53%) |
Oct 25, 2007 | 7.821 | 8.062 | 7.817 | 7.981 | 276,107 | +0.22(+2.77%) |
Oct 24, 2007 | 7.939 | 8.015 | 7.572 | 7.766 | 417,950 | -0.24(-3.06%) |
Oct 23, 2007 | 8.095 | 8.095 | 7.939 | 8.011 | 404,215 | -0.05(-0.63%) |
Oct 22, 2007 | 7.969 | 8.188 | 7.876 | 8.062 | 440,446 | -0.02(-0.26%) |
Oct 19, 2007 | 8.391 | 8.391 | 8.036 | 8.083 | 252,664 | -0.31(-3.72%) |
Oct 18, 2007 | 8.273 | 8.471 | 8.176 | 8.395 | 311,390 | +0.04(+0.51%) |
Oct 17, 2007 | 8.522 | 8.636 | 8.159 | 8.353 | 281,790 | -0.08(-0.90%) |
Oct 16, 2007 | 8.484 | 8.552 | 8.374 | 8.429 | 461,284 | -0.06(-0.70%) |
Oct 15, 2007 | 8.556 | 8.594 | 8.429 | 8.488 | 317,310 | -0.20(-2.28%) |
Oct 12, 2007 | 8.530 | 8.691 | 8.509 | 8.687 | 175,468 | +0.15(+1.78%) |
Oct 11, 2007 | 8.868 | 8.919 | 8.488 | 8.535 | 266,398 | -0.25(-2.88%) |
Oct 10, 2007 | 8.813 | 9.016 | 8.720 | 8.788 | 191,807 | -0.02(-0.24%) |
Oct 09, 2007 | 8.695 | 8.851 | 8.636 | 8.809 | 151,314 | +0.15(+1.76%) |
Oct 08, 2007 | 8.712 | 8.750 | 8.564 | 8.657 | 162,680 | -0.04(-0.49%) |
Oct 05, 2007 | 8.488 | 8.826 | 8.446 | 8.699 | 355,672 | +0.27(+3.21%) |
Oct 04, 2007 | 8.087 | 8.429 | 8.066 | 8.429 | 360,881 | +0.36(+4.50%) |
Oct 03, 2007 | 7.846 | 8.112 | 7.846 | 8.066 | 621,360 | +0.18(+2.30%) |
Oct 02, 2007 | 7.720 | 7.956 | 7.703 | 7.884 | 382,430 | +0.16(+2.08%) |
Oct 01, 2007 | 7.610 | 7.834 | 7.496 | 7.724 | 802,985 | +0.05(+0.61%) |
Sep 28, 2007 | 7.732 | 7.838 | 7.669 | 7.677 | 860,527 | -0.03(-0.33%) |
Sep 27, 2007 | 7.834 | 7.838 | 7.694 | 7.703 | 221,407 | -0.07(-0.92%) |
Sep 26, 2007 | 7.808 | 7.863 | 7.694 | 7.775 | 500,356 | +0.02(+0.22%) |
Sep 25, 2007 | 7.715 | 7.779 | 7.677 | 7.758 | 414,634 | -0.03(-0.43%) |
Sep 24, 2007 | 7.779 | 7.901 | 7.749 | 7.791 | 321,099 | +0.01(+0.16%) |
Sep 21, 2007 | 7.800 | 7.834 | 7.762 | 7.779 | 1,162,919 | -0.04(-0.54%) |
Sep 20, 2007 | 7.737 | 7.834 | 7.707 | 7.821 | 717,264 | +0.08(+1.09%) |
Sep 19, 2007 | 7.749 | 7.855 | 7.703 | 7.737 | 622,070 | +0.05(+0.66%) |
Sep 18, 2007 | 7.517 | 7.766 | 7.517 | 7.686 | 686,480 | +0.17(+2.25%) |
Sep 17, 2007 | 7.686 | 7.703 | 7.517 | 7.517 | 443,998 | -0.12(-1.55%) |
Sep 14, 2007 | 7.580 | 7.644 | 7.390 | 7.635 | 115,321 | +0.05(+0.72%) |
Sep 13, 2007 | 7.580 | 7.639 | 7.437 | 7.580 | 335,070 | +0.05(+0.62%) |
Sep 12, 2007 | 7.500 | 7.673 | 7.500 | 7.534 | 427,895 | +0.02(+0.28%) |
Sep 11, 2007 | 7.466 | 7.555 | 7.432 | 7.513 | 1,169,786 | +0.06(+0.79%) |
Sep 10, 2007 | 7.593 | 7.656 | 7.285 | 7.454 | 441,630 | -0.11(-1.40%) |
Sep 07, 2007 | 7.677 | 7.707 | 7.530 | 7.559 | 297,419 | -0.28(-3.56%) |
Sep 06, 2007 | 7.813 | 7.889 | 7.669 | 7.838 | 78,380 | +0.06(+0.76%) |
Sep 05, 2007 | 8.019 | 8.066 | 7.737 | 7.779 | 181,624 | -0.28(-3.46%) |
Sep 04, 2007 | 7.922 | 8.070 | 7.922 | 8.057 | 127,634 | +0.13(+1.65%) |
Aug 31, 2007 | 7.960 | 8.024 | 7.855 | 7.927 | 150,367 | +0.09(+1.19%) |
Aug 30, 2007 | 7.707 | 7.897 | 7.699 | 7.834 | 564,055 | +0.04(+0.54%) |
Aug 29, 2007 | 7.905 | 7.905 | 7.762 | 7.791 | 370,116 | -0.08(-1.07%) |
Aug 28, 2007 | 8.066 | 8.117 | 7.711 | 7.876 | 267,582 | -0.26(-3.22%) |
Aug 27, 2007 | 8.298 | 8.298 | 7.918 | 8.138 | 204,831 | -0.16(-1.93%) |
Aug 24, 2007 | 8.214 | 8.328 | 8.028 | 8.298 | 219,039 | +0.08(+0.92%) |
Aug 23, 2007 | 8.404 | 8.425 | 8.074 | 8.222 | 116,505 | -0.13(-1.57%) |
Aug 22, 2007 | 8.235 | 8.353 | 8.197 | 8.353 | 179,256 | +0.19(+2.28%) |
Aug 21, 2007 | 7.990 | 8.429 | 7.952 | 8.167 | 430,263 | +0.18(+2.22%) |
Aug 20, 2007 | 8.163 | 8.294 | 7.753 | 7.990 | 220,223 | -0.15(-1.87%) |
Aug 17, 2007 | 8.045 | 8.184 | 7.606 | 8.142 | 543,453 | +0.34(+4.39%) |
Aug 16, 2007 | 7.095 | 7.922 | 6.981 | 7.800 | 594,128 | +0.66(+9.23%) |
Aug 15, 2007 | 7.226 | 7.492 | 7.120 | 7.141 | 234,667 | -0.07(-0.94%) |
Aug 14, 2007 | 7.669 | 7.682 | 7.209 | 7.209 | 181,861 | -0.47(-6.16%) |
Aug 13, 2007 | 7.394 | 7.766 | 7.449 | 7.682 | 432,394 | +0.29(+3.88%) |
Aug 10, 2007 | 7.179 | 7.538 | 7.052 | 7.394 | 537,533 | +0.18(+2.46%) |
Aug 09, 2007 | 7.492 | 7.483 | 7.128 | 7.217 | 1,039,410 | -0.27(-3.66%) |
Aug 08, 2007 | 7.555 | 8.007 | 7.361 | 7.492 | 888,232 | +0.03(+0.40%) |
Aug 07, 2007 | 7.386 | 7.563 | 7.192 | 7.462 | 399,716 | +0.08(+1.03%) |
Aug 06, 2007 | 7.107 | 7.572 | 6.318 | 7.386 | 447,786 | -0.17(-2.24%) |
Aug 03, 2007 | 7.568 | 7.893 | 7.555 | 7.555 | 397,348 | -0.34(-4.28%) |
Aug 02, 2007 | 7.943 | 7.981 | 7.699 | 7.893 | 309,259 | -0.03(-0.32%) |
Aug 01, 2007 | 7.800 | 8.184 | 7.766 | 7.918 | 446,839 | +0.06(+0.81%) |
Jul 31, 2007 | 8.087 | 8.256 | 7.825 | 7.855 | 399,953 | -0.23(-2.87%) |
Jul 30, 2007 | 8.003 | 8.091 | 7.758 | 8.087 | 308,785 | +0.26(+3.35%) |
Jul 27, 2007 | 7.918 | 8.125 | 7.817 | 7.825 | 420,791 | -0.14(-1.80%) |
Jul 26, 2007 | 8.235 | 8.286 | 7.834 | 7.969 | 583,235 | -0.41(-4.94%) |
Jul 25, 2007 | 8.366 | 8.623 | 8.201 | 8.383 | 325,598 | +0.05(+0.66%) |
Jul 24, 2007 | 8.636 | 8.725 | 8.319 | 8.328 | 480,938 | -0.39(-4.50%) |
Jul 23, 2007 | 8.763 | 9.079 | 8.674 | 8.720 | 410,135 | +0.10(+1.13%) |
Jul 20, 2007 | 8.991 | 8.999 | 8.416 | 8.623 | 863,842 | -0.39(-4.36%) |
Jul 19, 2007 | 8.442 | 9.785 | 8.256 | 9.016 | 2,390,722 | +1.10(+13.93%) |
Jul 18, 2007 | 7.897 | 8.150 | 7.775 | 7.914 | 293,157 | -0.07(-0.90%) |
Jul 17, 2007 | 8.011 | 8.176 | 7.986 | 7.986 | 193,227 | +0.03(+0.32%) |
Jul 16, 2007 | 8.142 | 8.218 | 7.922 | 7.960 | 327,019 | -0.24(-2.89%) |
Jul 13, 2007 | 8.243 | 8.298 | 8.117 | 8.197 | 238,693 | -0.09(-1.07%) |
Jul 12, 2007 | 8.024 | 8.294 | 7.922 | 8.286 | 547,716 | +0.59(+7.68%) |
Jul 11, 2007 | 7.686 | 7.791 | 7.635 | 7.694 | 164,338 | -0.01(-0.11%) |
Jul 10, 2007 | 7.922 | 7.943 | 7.690 | 7.703 | 355,672 | -0.27(-3.34%) |
Jul 09, 2007 | 8.133 | 8.133 | 7.948 | 7.969 | 336,964 | -0.16(-2.02%) |
Jul 06, 2007 | 8.007 | 8.184 | 7.931 | 8.133 | 154,392 | +0.12(+1.53%) |
Jul 05, 2007 | 8.032 | 8.062 | 7.935 | 8.011 | 122,188 | -0.03(-0.32%) |
Jul 03, 2007 | 8.095 | 8.121 | 8.019 | 8.036 | 91,641 | -0.08(-0.94%) |
Jul 02, 2007 | 7.939 | 8.146 | 7.939 | 8.112 | 648,592 | +0.17(+2.18%) |
Jun 29, 2007 | 8.171 | 8.218 | 7.931 | 7.939 | 257,637 | -0.19(-2.39%) |
Jun 28, 2007 | 8.298 | 8.336 | 8.108 | 8.133 | 327,729 | -0.15(-1.83%) |
Jun 27, 2007 | 7.851 | 8.294 | 7.762 | 8.286 | 469,809 | +0.35(+4.47%) |
Jun 26, 2007 | 7.876 | 8.024 | 7.867 | 7.931 | 162,680 | +0.11(+1.46%) |
Jun 25, 2007 | 8.045 | 8.148 | 7.817 | 7.817 | 533,981 | -0.23(-2.83%) |
Jun 22, 2007 | 7.973 | 8.214 | 7.813 | 8.045 | 4,028,424 | -0.02(-0.21%) |
Jun 21, 2007 | 8.184 | 8.197 | 7.973 | 8.062 | 616,861 | -0.14(-1.65%) |
Jun 20, 2007 | 8.319 | 8.319 | 8.197 | 8.197 | 416,055 | -0.06(-0.72%) |
Jun 19, 2007 | 8.011 | 8.273 | 7.981 | 8.256 | 280,369 | +0.21(+2.62%) |
Jun 18, 2007 | 8.066 | 8.167 | 8.045 | 8.045 | 219,039 | +0.04(+0.47%) |
Jun 15, 2007 | 7.893 | 8.024 | 7.851 | 8.007 | 287,237 | +0.20(+2.60%) |
Jun 14, 2007 | 7.817 | 8.062 | 7.800 | 7.804 | 553,162 | -0.02(-0.22%) |
Jun 13, 2007 | 7.939 | 7.965 | 7.813 | 7.821 | 379,115 | -0.10(-1.23%) |
Jun 12, 2007 | 8.032 | 8.032 | 7.880 | 7.918 | 229,695 | -0.08(-0.95%) |
Jun 11, 2007 | 7.990 | 8.062 | 7.927 | 7.994 | 143,736 | +0.00(+0.05%) |
Jun 08, 2007 | 7.855 | 8.007 | 7.838 | 7.990 | 255,742 | +0.14(+1.78%) |
Jun 07, 2007 | 7.922 | 7.935 | 7.737 | 7.851 | 111,058 | -0.08(-1.06%) |
Jun 06, 2007 | 8.003 | 8.100 | 7.914 | 7.935 | 179,256 | -0.05(-0.69%) |
Jun 05, 2007 | 7.884 | 8.007 | 7.859 | 7.990 | 209,093 | +0.03(+0.37%) |
Jun 04, 2007 | 8.087 | 8.087 | 7.943 | 7.960 | 366,801 | -0.13(-1.57%) |