Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.420 | 7.430 | 7.150 | 7.150 | 30,674 | -0.34(-4.54%) |
Jun 27, 2008 | 7.210 | 7.500 | 7.170 | 7.490 | 130,639 | +0.32(+4.46%) |
Jun 26, 2008 | 7.160 | 7.240 | 7.110 | 7.170 | 17,555 | -0.03(-0.42%) |
Jun 25, 2008 | 7.084 | 7.200 | 6.927 | 7.200 | 39,080 | +0.11(+1.55%) |
Jun 24, 2008 | 7.131 | 7.190 | 6.800 | 7.090 | 40,575 | -0.05(-0.70%) |
Jun 23, 2008 | 6.810 | 7.140 | 6.700 | 7.140 | 24,100 | +0.16(+2.29%) |
Jun 20, 2008 | 7.300 | 7.300 | 6.900 | 6.980 | 21,845 | -0.30(-4.12%) |
Jun 19, 2008 | 7.035 | 7.400 | 6.950 | 7.280 | 34,900 | +0.18(+2.54%) |
Jun 18, 2008 | 7.250 | 7.350 | 6.930 | 7.100 | 12,834 | -0.14(-1.93%) |
Jun 17, 2008 | 7.000 | 7.300 | 6.810 | 7.240 | 18,900 | +0.34(+4.93%) |
Jun 16, 2008 | 6.760 | 6.950 | 6.700 | 6.900 | 10,696 | +0.10(+1.47%) |
Jun 13, 2008 | 6.900 | 6.900 | 6.650 | 6.800 | 17,773 | -0.01(-0.15%) |
Jun 12, 2008 | 7.110 | 7.110 | 6.790 | 6.810 | 12,518 | -0.14(-2.01%) |
Jun 11, 2008 | 6.840 | 7.010 | 6.840 | 6.950 | 28,361 | -0.03(-0.43%) |
Jun 10, 2008 | 6.990 | 7.140 | 6.940 | 6.980 | 22,943 | -0.09(-1.27%) |
Jun 09, 2008 | 7.100 | 7.158 | 6.950 | 7.070 | 27,313 | -0.11(-1.53%) |
Jun 06, 2008 | 7.370 | 7.380 | 7.060 | 7.180 | 21,258 | -0.20(-2.71%) |
Jun 05, 2008 | 7.350 | 7.400 | 7.250 | 7.380 | 19,704 | -0.07(-0.94%) |
Jun 04, 2008 | 7.140 | 7.450 | 6.950 | 7.450 | 56,149 | +0.20(+2.76%) |
Jun 03, 2008 | 7.670 | 7.670 | 7.230 | 7.250 | 28,338 | -0.35(-4.61%) |
Jun 02, 2008 | 7.710 | 7.800 | 7.470 | 7.600 | 21,386 | -0.18(-2.31%) |
May 30, 2008 | 7.300 | 7.780 | 7.290 | 7.780 | 117,208 | +0.52(+7.15%) |
May 29, 2008 | 7.200 | 7.390 | 7.200 | 7.261 | 13,561 | -0.04(-0.54%) |
May 28, 2008 | 7.070 | 7.450 | 7.060 | 7.300 | 21,267 | +0.15(+2.10%) |
May 27, 2008 | 7.400 | 7.430 | 7.100 | 7.150 | 26,635 | -0.20(-2.72%) |
May 26, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 54,537 | +0.40(+5.76%) |
May 22, 2008 | 6.980 | 7.090 | 6.940 | 6.950 | 34,741 | -0.04(-0.57%) |
May 21, 2008 | 7.000 | 7.040 | 6.780 | 6.990 | 26,800 | +0.14(+2.04%) |
May 20, 2008 | 6.660 | 6.890 | 6.650 | 6.850 | 32,239 | +0.10(+1.48%) |
May 19, 2008 | 6.810 | 6.810 | 6.520 | 6.750 | 16,986 | -0.03(-0.44%) |
May 16, 2008 | 6.520 | 6.890 | 6.360 | 6.780 | 84,494 | +0.38(+5.94%) |
May 15, 2008 | 6.650 | 6.770 | 6.268 | 6.400 | 67,189 | -0.33(-4.90%) |
May 14, 2008 | 6.900 | 7.000 | 6.600 | 6.730 | 103,412 | -0.34(-4.81%) |
May 13, 2008 | 7.130 | 7.130 | 6.750 | 7.070 | 68,205 | -0.11(-1.53%) |
May 12, 2008 | 7.360 | 7.360 | 7.100 | 7.180 | 95,318 | -0.24(-3.23%) |
May 09, 2008 | 7.110 | 7.420 | 6.980 | 7.420 | 105,834 | +0.42(+6.00%) |
May 08, 2008 | 7.950 | 7.950 | 6.650 | 7.000 | 1,124,751 | -0.95(-11.93%) |
May 07, 2008 | 8.500 | 8.500 | 7.900 | 7.948 | 81,793 | -0.50(-5.94%) |
May 06, 2008 | 8.750 | 8.750 | 8.360 | 8.450 | 43,727 | -0.40(-4.52%) |
May 05, 2008 | 9.270 | 9.270 | 8.840 | 8.850 | 53,621 | -0.24(-2.64%) |
May 02, 2008 | 8.950 | 9.090 | 8.890 | 9.090 | 103,920 | +0.14(+1.56%) |
May 01, 2008 | 8.850 | 9.000 | 8.400 | 8.950 | 120,279 | +0.14(+1.55%) |
Apr 30, 2008 | 8.900 | 8.900 | 8.650 | 8.813 | 26,920 | -0.01(-0.10%) |
Apr 29, 2008 | 8.650 | 8.990 | 8.550 | 8.822 | 57,622 | +0.18(+2.11%) |
Apr 28, 2008 | 8.550 | 8.700 | 8.500 | 8.640 | 30,850 | +0.08(+0.93%) |
Apr 25, 2008 | 8.010 | 8.800 | 8.010 | 8.560 | 40,708 | +0.11(+1.30%) |
Apr 24, 2008 | 8.990 | 9.030 | 8.350 | 8.450 | 67,498 | -0.41(-4.63%) |
Apr 23, 2008 | 8.490 | 9.000 | 8.460 | 8.860 | 290,438 | +0.45(+5.35%) |
Apr 22, 2008 | 8.100 | 8.440 | 7.900 | 8.410 | 80,559 | +0.41(+5.13%) |
Apr 21, 2008 | 7.800 | 8.023 | 7.480 | 8.000 | 83,901 | +0.05(+0.63%) |
Apr 18, 2008 | 7.990 | 8.000 | 7.810 | 7.950 | 35,612 | +0.10(+1.27%) |
Apr 17, 2008 | 7.390 | 7.850 | 7.300 | 7.850 | 52,400 | +0.51(+6.95%) |
Apr 16, 2008 | 7.400 | 7.590 | 7.300 | 7.340 | 27,750 | -0.08(-1.12%) |
Apr 15, 2008 | 7.530 | 7.550 | 7.300 | 7.423 | 27,020 | -0.10(-1.29%) |
Apr 14, 2008 | 7.410 | 7.650 | 7.120 | 7.520 | 24,400 | +0.30(+4.16%) |
Apr 11, 2008 | 7.650 | 7.700 | 7.110 | 7.220 | 53,100 | -0.53(-6.84%) |
Apr 10, 2008 | 7.710 | 7.750 | 7.000 | 7.750 | 94,400 | +0.11(+1.44%) |
Apr 09, 2008 | 7.750 | 8.059 | 7.400 | 7.640 | 107,600 | -0.03(-0.39%) |
Apr 08, 2008 | 7.050 | 7.670 | 6.900 | 7.670 | 51,500 | +0.67(+9.57%) |
Apr 07, 2008 | 7.120 | 7.120 | 6.850 | 7.000 | 30,500 | +0.00(+0.00%) |
Apr 04, 2008 | 6.920 | 7.000 | 6.820 | 7.000 | 74,800 | +0.22(+3.24%) |
Apr 03, 2008 | 7.000 | 7.000 | 6.650 | 6.780 | 70,900 | -0.07(-1.02%) |
Apr 02, 2008 | 6.780 | 6.870 | 6.550 | 6.850 | 49,000 | +0.20(+3.01%) |
Apr 01, 2008 | 6.510 | 6.690 | 6.392 | 6.650 | 77,600 | +0.25(+3.91%) |
Mar 31, 2008 | 6.500 | 6.500 | 6.300 | 6.400 | 37,300 | -0.20(-3.03%) |
Mar 28, 2008 | 6.410 | 6.600 | 6.300 | 6.600 | 33,000 | +0.17(+2.64%) |
Mar 27, 2008 | 6.690 | 6.690 | 6.430 | 6.430 | 14,800 | -0.17(-2.58%) |
Mar 26, 2008 | 6.440 | 6.625 | 6.440 | 6.600 | 9,200 | +0.04(+0.61%) |
Mar 25, 2008 | 6.552 | 6.640 | 6.200 | 6.560 | 24,900 | -0.04(-0.61%) |
Mar 24, 2008 | 6.080 | 6.690 | 6.080 | 6.600 | 24,392 | +0.40(+6.45%) |
Mar 21, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.10(+1.64%) |
Mar 19, 2008 | 6.120 | 6.180 | 5.990 | 6.100 | 28,300 | -0.07(-1.13%) |
Mar 18, 2008 | 6.260 | 6.280 | 6.040 | 6.170 | 19,700 | -0.03(-0.48%) |
Mar 17, 2008 | 6.110 | 6.340 | 6.100 | 6.200 | 25,500 | -0.21(-3.28%) |
Mar 14, 2008 | 6.300 | 6.450 | 6.210 | 6.410 | 16,000 | +0.11(+1.75%) |
Mar 13, 2008 | 6.000 | 6.350 | 6.000 | 6.300 | 28,000 | +0.30(+4.98%) |
Mar 12, 2008 | 5.890 | 6.050 | 5.850 | 6.001 | 27,940 | +0.00(+0.02%) |
Mar 11, 2008 | 5.750 | 6.000 | 5.750 | 6.000 | 25,100 | +0.27(+4.71%) |
Mar 10, 2008 | 5.700 | 5.800 | 5.650 | 5.730 | 33,900 | +0.03(+0.53%) |
Mar 07, 2008 | 5.610 | 5.870 | 5.610 | 5.700 | 39,550 | +0.03(+0.53%) |
Mar 06, 2008 | 5.760 | 5.800 | 5.670 | 5.670 | 26,592 | -0.10(-1.73%) |
Mar 05, 2008 | 5.880 | 5.940 | 5.750 | 5.770 | 20,200 | -0.05(-0.86%) |
Mar 04, 2008 | 5.790 | 5.910 | 5.760 | 5.820 | 11,300 | -0.10(-1.76%) |
Mar 03, 2008 | 5.850 | 5.940 | 5.800 | 5.924 | 14,350 | +0.02(+0.41%) |
Feb 29, 2008 | 5.990 | 6.000 | 5.900 | 5.900 | 17,169 | -0.04(-0.67%) |
Feb 28, 2008 | 5.930 | 6.040 | 5.930 | 5.940 | 16,400 | -0.05(-0.83%) |
Feb 27, 2008 | 5.830 | 6.000 | 5.830 | 5.990 | 11,600 | +0.16(+2.74%) |
Feb 26, 2008 | 5.900 | 6.050 | 5.800 | 5.830 | 31,900 | -0.16(-2.67%) |
Feb 25, 2008 | 5.980 | 6.050 | 5.900 | 5.990 | 44,308 | -0.01(-0.17%) |
Feb 22, 2008 | 6.100 | 6.150 | 5.910 | 6.000 | 18,000 | -0.06(-0.99%) |
Feb 21, 2008 | 6.050 | 6.130 | 5.980 | 6.060 | 22,500 | +0.08(+1.34%) |
Feb 20, 2008 | 5.930 | 6.140 | 5.920 | 5.980 | 29,200 | +0.11(+1.87%) |
Feb 19, 2008 | 6.000 | 6.000 | 5.850 | 5.870 | 34,250 | -0.14(-2.33%) |
Feb 18, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 7,500 | -0.04(-0.66%) |
Feb 14, 2008 | 6.020 | 6.180 | 5.930 | 6.050 | 16,215 | -0.05(-0.82%) |
Feb 13, 2008 | 6.110 | 6.180 | 5.930 | 6.100 | 36,150 | -0.04(-0.65%) |
Feb 12, 2008 | 6.130 | 6.190 | 5.980 | 6.140 | 29,939 | +0.09(+1.49%) |
Feb 11, 2008 | 6.010 | 6.150 | 6.010 | 6.050 | 10,500 | +0.00(+0.00%) |
Feb 08, 2008 | 5.950 | 6.050 | 5.848 | 6.050 | 29,600 | +0.30(+5.22%) |
Feb 07, 2008 | 5.990 | 5.990 | 5.720 | 5.750 | 31,100 | -0.19(-3.20%) |
Feb 06, 2008 | 6.150 | 6.150 | 5.810 | 5.940 | 47,400 | -0.10(-1.64%) |
Feb 05, 2008 | 5.900 | 6.150 | 5.840 | 6.039 | 17,900 | +0.06(+0.98%) |
Feb 04, 2008 | 5.910 | 6.264 | 5.840 | 5.980 | 22,500 | +0.13(+2.22%) |
Feb 01, 2008 | 5.940 | 6.150 | 5.760 | 5.850 | 19,400 | -0.14(-2.34%) |
Jan 31, 2008 | 6.010 | 6.120 | 5.910 | 5.990 | 21,961 | -0.02(-0.33%) |
Jan 30, 2008 | 5.910 | 6.200 | 5.910 | 6.010 | 18,834 | +0.04(+0.67%) |
Jan 29, 2008 | 6.000 | 6.100 | 5.900 | 5.970 | 18,010 | -0.03(-0.50%) |
Jan 28, 2008 | 5.800 | 6.000 | 5.800 | 6.000 | 19,300 | +0.01(+0.17%) |
Jan 25, 2008 | 5.920 | 6.030 | 5.800 | 5.990 | 23,180 | +0.10(+1.70%) |
Jan 24, 2008 | 5.780 | 5.910 | 5.780 | 5.890 | 8,800 | +0.04(+0.68%) |
Jan 23, 2008 | 5.550 | 5.900 | 5.550 | 5.850 | 23,500 | +0.04(+0.69%) |
Jan 22, 2008 | 5.860 | 5.950 | 5.800 | 5.810 | 30,900 | -0.31(-5.07%) |
Jan 21, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 8,900 | +0.05(+0.82%) |
Jan 17, 2008 | 6.230 | 6.310 | 6.070 | 6.070 | 6,700 | -0.20(-3.19%) |
Jan 16, 2008 | 6.010 | 6.340 | 6.010 | 6.270 | 14,857 | +0.15(+2.45%) |
Jan 15, 2008 | 6.080 | 6.180 | 6.078 | 6.120 | 10,800 | -0.08(-1.29%) |
Jan 14, 2008 | 6.100 | 6.200 | 6.000 | 6.200 | 15,900 | +0.05(+0.81%) |
Jan 11, 2008 | 6.050 | 6.150 | 5.922 | 6.150 | 15,650 | -0.05(-0.81%) |
Jan 10, 2008 | 5.640 | 6.200 | 5.640 | 6.200 | 55,835 | +0.42(+7.27%) |
Jan 09, 2008 | 5.880 | 5.930 | 5.510 | 5.780 | 48,604 | +0.18(+3.21%) |
Jan 08, 2008 | 6.050 | 6.130 | 5.500 | 5.600 | 105,799 | -0.47(-7.74%) |
Jan 07, 2008 | 6.170 | 6.200 | 6.030 | 6.070 | 15,100 | -0.08(-1.30%) |
Jan 04, 2008 | 6.170 | 6.250 | 6.150 | 6.150 | 13,100 | +0.02(+0.33%) |
Jan 03, 2008 | 6.400 | 6.400 | 6.110 | 6.130 | 31,120 | -0.25(-3.92%) |
Jan 02, 2008 | 6.340 | 6.548 | 6.340 | 6.380 | 15,120 | -0.02(-0.31%) |
Jan 01, 2008 | 6.450 | 6.532 | 6.360 | 6.400 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.450 | 6.532 | 6.360 | 6.400 | 40,354 | -0.09(-1.39%) |
Dec 28, 2007 | 6.580 | 6.580 | 6.400 | 6.490 | 6,600 | -0.02(-0.31%) |
Dec 27, 2007 | 6.160 | 6.600 | 6.160 | 6.510 | 14,355 | -0.04(-0.61%) |
Dec 26, 2007 | 6.650 | 6.650 | 6.550 | 6.550 | 17,600 | +0.00(+0.00%) |
Dec 24, 2007 | 6.490 | 6.550 | 6.200 | 6.550 | 29,200 | +0.15(+2.34%) |
Dec 21, 2007 | 6.200 | 6.400 | 6.100 | 6.400 | 18,500 | +0.25(+4.07%) |
Dec 20, 2007 | 6.220 | 6.260 | 6.140 | 6.150 | 20,700 | -0.13(-2.07%) |
Dec 19, 2007 | 6.330 | 6.410 | 6.200 | 6.280 | 23,400 | -0.07(-1.10%) |
Dec 18, 2007 | 6.250 | 6.350 | 6.150 | 6.350 | 19,500 | +0.08(+1.28%) |
Dec 17, 2007 | 6.400 | 6.420 | 6.270 | 6.270 | 12,300 | -0.23(-3.54%) |
Dec 14, 2007 | 6.570 | 6.600 | 6.400 | 6.500 | 31,000 | -0.02(-0.31%) |
Dec 13, 2007 | 6.300 | 6.530 | 6.300 | 6.520 | 26,600 | +0.22(+3.49%) |
Dec 12, 2007 | 6.120 | 6.320 | 6.120 | 6.300 | 29,400 | +0.15(+2.44%) |
Dec 11, 2007 | 6.050 | 6.230 | 6.050 | 6.150 | 10,400 | +0.01(+0.16%) |
Dec 10, 2007 | 6.010 | 6.330 | 6.010 | 6.140 | 63,600 | -0.02(-0.32%) |
Dec 07, 2007 | 6.160 | 6.200 | 6.100 | 6.160 | 23,300 | -0.01(-0.16%) |
Dec 06, 2007 | 6.110 | 6.230 | 6.110 | 6.170 | 7,700 | +0.07(+1.15%) |
Dec 05, 2007 | 6.070 | 6.800 | 6.060 | 6.100 | 25,100 | +0.00(+0.00%) |
Dec 04, 2007 | 6.150 | 6.150 | 6.088 | 6.100 | 16,400 | -0.11(-1.77%) |
Dec 03, 2007 | 6.400 | 6.400 | 6.150 | 6.210 | 30,800 | -0.20(-3.12%) |
Nov 30, 2007 | 6.400 | 6.550 | 6.350 | 6.410 | 28,500 | -0.04(-0.62%) |
Nov 29, 2007 | 6.710 | 6.710 | 6.200 | 6.450 | 13,600 | -0.20(-3.01%) |
Nov 28, 2007 | 6.160 | 6.650 | 6.100 | 6.650 | 32,900 | +0.36(+5.72%) |
Nov 27, 2007 | 6.120 | 6.300 | 6.120 | 6.290 | 22,600 | +0.04(+0.64%) |
Nov 26, 2007 | 6.520 | 6.600 | 6.150 | 6.250 | 26,000 | -0.34(-5.16%) |
Nov 23, 2007 | 6.400 | 6.650 | 6.250 | 6.590 | 16,200 | +0.41(+6.64%) |
Nov 21, 2007 | 6.210 | 6.300 | 6.080 | 6.180 | 21,700 | -0.20(-3.14%) |
Nov 20, 2007 | 6.700 | 6.700 | 6.260 | 6.380 | 33,002 | -0.23(-3.48%) |
Nov 19, 2007 | 6.550 | 6.740 | 6.470 | 6.610 | 31,000 | +0.14(+2.10%) |
Nov 16, 2007 | 6.770 | 6.820 | 6.450 | 6.474 | 45,100 | -0.38(-5.49%) |
Nov 15, 2007 | 6.830 | 6.850 | 6.750 | 6.850 | 25,400 | -0.06(-0.87%) |
Nov 14, 2007 | 6.620 | 6.950 | 6.620 | 6.910 | 32,500 | +0.25(+3.75%) |
Nov 13, 2007 | 6.980 | 6.980 | 6.650 | 6.660 | 58,100 | -0.32(-4.58%) |
Nov 12, 2007 | 7.250 | 7.250 | 6.000 | 6.980 | 81,920 | -0.38(-5.16%) |
Nov 09, 2007 | 7.200 | 7.570 | 7.100 | 7.360 | 72,500 | +0.36(+5.14%) |
Nov 08, 2007 | 7.220 | 7.490 | 6.850 | 7.000 | 37,800 | -0.19(-2.64%) |
Nov 07, 2007 | 7.280 | 7.280 | 7.150 | 7.190 | 29,700 | -0.09(-1.24%) |
Nov 06, 2007 | 7.240 | 7.350 | 7.100 | 7.280 | 20,800 | +0.05(+0.69%) |
Nov 05, 2007 | 7.390 | 7.390 | 7.000 | 7.230 | 88,500 | -0.20(-2.69%) |
Nov 02, 2007 | 7.550 | 7.580 | 7.290 | 7.430 | 87,400 | -0.16(-2.11%) |
Nov 01, 2007 | 7.550 | 7.650 | 7.400 | 7.590 | 41,500 | +0.04(+0.53%) |
Oct 31, 2007 | 7.750 | 7.750 | 7.380 | 7.550 | 56,800 | -0.12(-1.56%) |
Oct 30, 2007 | 7.430 | 7.700 | 7.350 | 7.670 | 71,700 | +0.24(+3.23%) |
Oct 29, 2007 | 7.400 | 7.440 | 7.300 | 7.430 | 26,400 | +0.23(+3.19%) |
Oct 26, 2007 | 7.240 | 7.300 | 7.190 | 7.200 | 21,600 | -0.08(-1.10%) |
Oct 25, 2007 | 7.350 | 7.400 | 7.250 | 7.280 | 41,300 | -0.07(-0.95%) |
Oct 24, 2007 | 7.050 | 7.400 | 7.000 | 7.350 | 33,500 | +0.20(+2.80%) |
Oct 23, 2007 | 7.250 | 7.300 | 6.600 | 7.150 | 101,500 | -0.10(-1.38%) |
Oct 22, 2007 | 7.100 | 7.250 | 7.050 | 7.250 | 36,300 | +0.10(+1.40%) |
Oct 19, 2007 | 7.530 | 7.750 | 6.950 | 7.150 | 127,600 | -0.38(-5.05%) |
Oct 18, 2007 | 7.950 | 7.990 | 7.520 | 7.530 | 50,000 | -0.42(-5.28%) |
Oct 17, 2007 | 8.100 | 8.120 | 7.950 | 7.950 | 26,200 | -0.06(-0.75%) |
Oct 16, 2007 | 7.820 | 8.050 | 7.710 | 8.010 | 34,100 | +0.09(+1.14%) |
Oct 15, 2007 | 8.100 | 8.100 | 7.850 | 7.920 | 14,500 | -0.18(-2.22%) |
Oct 12, 2007 | 7.800 | 8.140 | 7.700 | 8.100 | 54,300 | +0.22(+2.79%) |
Oct 11, 2007 | 7.900 | 8.210 | 7.820 | 7.880 | 70,200 | -0.04(-0.51%) |
Oct 10, 2007 | 7.650 | 8.050 | 7.650 | 7.920 | 51,800 | +0.27(+3.53%) |
Oct 09, 2007 | 7.720 | 7.890 | 7.571 | 7.650 | 50,700 | -0.15(-1.92%) |
Oct 08, 2007 | 7.800 | 7.850 | 7.680 | 7.800 | 19,100 | -0.03(-0.38%) |
Oct 05, 2007 | 7.500 | 7.850 | 7.466 | 7.830 | 95,500 | +0.29(+3.85%) |
Oct 04, 2007 | 7.110 | 7.550 | 7.110 | 7.540 | 88,100 | +0.39(+5.45%) |
Oct 03, 2007 | 7.000 | 7.150 | 7.000 | 7.150 | 21,400 | +0.16(+2.29%) |
Oct 02, 2007 | 6.990 | 7.050 | 6.980 | 6.990 | 42,600 | +0.01(+0.14%) |
Oct 01, 2007 | 7.000 | 7.010 | 6.840 | 6.980 | 33,100 | -0.02(-0.25%) |
Sep 28, 2007 | 6.959 | 7.010 | 6.900 | 6.997 | 22,400 | +0.03(+0.39%) |
Sep 27, 2007 | 6.700 | 7.000 | 6.700 | 6.970 | 39,000 | +0.27(+4.04%) |
Sep 26, 2007 | 6.720 | 6.742 | 6.650 | 6.699 | 19,600 | -0.08(-1.19%) |
Sep 25, 2007 | 6.900 | 7.000 | 6.700 | 6.780 | 50,200 | -0.16(-2.31%) |
Sep 24, 2007 | 6.950 | 6.950 | 6.850 | 6.940 | 26,300 | -0.06(-0.86%) |
Sep 21, 2007 | 6.870 | 7.000 | 6.810 | 7.000 | 42,700 | +0.10(+1.45%) |
Sep 20, 2007 | 6.890 | 6.940 | 6.820 | 6.900 | 26,900 | +0.01(+0.15%) |
Sep 19, 2007 | 6.850 | 6.940 | 6.800 | 6.890 | 36,100 | +0.00(+0.00%) |
Sep 18, 2007 | 6.850 | 6.896 | 6.820 | 6.890 | 35,900 | +0.07(+1.03%) |
Sep 17, 2007 | 6.770 | 6.840 | 6.750 | 6.820 | 18,100 | +0.05(+0.74%) |
Sep 14, 2007 | 6.780 | 6.790 | 6.750 | 6.770 | 6,300 | -0.07(-1.02%) |
Sep 13, 2007 | 6.600 | 6.840 | 6.600 | 6.840 | 50,000 | +0.02(+0.29%) |
Sep 12, 2007 | 6.800 | 6.850 | 6.770 | 6.820 | 13,200 | +0.03(+0.44%) |
Sep 11, 2007 | 6.850 | 6.860 | 6.720 | 6.790 | 35,400 | -0.11(-1.59%) |
Sep 10, 2007 | 6.880 | 6.950 | 6.800 | 6.900 | 21,100 | +0.04(+0.58%) |
Sep 07, 2007 | 6.850 | 6.920 | 6.740 | 6.860 | 16,700 | +0.00(+0.00%) |
Sep 06, 2007 | 6.900 | 6.900 | 6.780 | 6.860 | 15,500 | +0.01(+0.15%) |
Sep 05, 2007 | 6.860 | 6.860 | 6.690 | 6.850 | 17,000 | +0.02(+0.29%) |
Sep 04, 2007 | 6.700 | 6.850 | 6.700 | 6.830 | 17,500 | +0.08(+1.19%) |
Aug 31, 2007 | 6.840 | 6.840 | 6.260 | 6.750 | 57,800 | -0.14(-2.03%) |
Aug 30, 2007 | 6.950 | 6.950 | 6.829 | 6.890 | 12,200 | -0.01(-0.14%) |
Aug 29, 2007 | 6.800 | 6.910 | 6.700 | 6.900 | 24,900 | +0.13(+1.92%) |
Aug 28, 2007 | 6.660 | 6.840 | 6.660 | 6.770 | 19,000 | +0.05(+0.74%) |
Aug 27, 2007 | 7.050 | 7.050 | 6.650 | 6.720 | 50,201 | -0.11(-1.62%) |
Aug 24, 2007 | 6.900 | 6.900 | 6.600 | 6.830 | 53,000 | -0.01(-0.14%) |
Aug 23, 2007 | 7.300 | 7.300 | 6.800 | 6.840 | 51,900 | -0.46(-6.30%) |
Aug 22, 2007 | 7.350 | 7.380 | 7.260 | 7.300 | 41,200 | -0.05(-0.68%) |
Aug 21, 2007 | 7.250 | 7.390 | 7.190 | 7.350 | 38,200 | +0.11(+1.52%) |
Aug 20, 2007 | 6.900 | 7.250 | 6.860 | 7.240 | 94,900 | +0.41(+6.03%) |
Aug 17, 2007 | 6.010 | 7.000 | 6.010 | 6.828 | 54,900 | +0.33(+5.05%) |
Aug 16, 2007 | 6.650 | 6.650 | 6.300 | 6.500 | 51,400 | -0.22(-3.27%) |
Aug 15, 2007 | 6.700 | 6.740 | 6.550 | 6.720 | 23,900 | +0.07(+1.05%) |
Aug 14, 2007 | 6.500 | 6.750 | 6.400 | 6.650 | 42,800 | +0.21(+3.26%) |
Aug 13, 2007 | 6.490 | 6.500 | 6.350 | 6.440 | 46,300 | +0.04(+0.63%) |
Aug 10, 2007 | 6.910 | 6.920 | 6.400 | 6.400 | 49,300 | -0.51(-7.38%) |
Aug 09, 2007 | 6.400 | 7.000 | 6.310 | 6.910 | 111,100 | +0.40(+6.14%) |
Aug 08, 2007 | 6.300 | 6.550 | 6.300 | 6.510 | 61,400 | +0.23(+3.66%) |
Aug 07, 2007 | 6.120 | 6.280 | 6.100 | 6.280 | 34,800 | +0.16(+2.61%) |
Aug 06, 2007 | 6.100 | 6.180 | 6.010 | 6.120 | 41,900 | -0.13(-2.08%) |
Aug 03, 2007 | 6.300 | 6.350 | 6.230 | 6.250 | 18,900 | -0.00(-0.00%) |
Aug 02, 2007 | 6.150 | 6.250 | 6.150 | 6.250 | 13,900 | +0.08(+1.30%) |
Aug 01, 2007 | 6.270 | 6.270 | 6.010 | 6.170 | 43,400 | -0.13(-2.06%) |
Jul 31, 2007 | 6.140 | 6.340 | 6.140 | 6.300 | 29,000 | +0.18(+2.94%) |
Jul 30, 2007 | 6.100 | 6.140 | 6.050 | 6.120 | 10,000 | +0.02(+0.33%) |
Jul 27, 2007 | 6.080 | 6.180 | 6.030 | 6.100 | 29,200 | -0.08(-1.29%) |
Jul 26, 2007 | 6.250 | 6.350 | 6.100 | 6.180 | 42,600 | -0.17(-2.68%) |
Jul 25, 2007 | 6.260 | 6.360 | 6.260 | 6.350 | 32,800 | +0.06(+0.95%) |
Jul 24, 2007 | 6.250 | 6.320 | 6.250 | 6.290 | 22,300 | +0.01(+0.16%) |
Jul 23, 2007 | 6.350 | 6.350 | 6.250 | 6.280 | 23,200 | -0.06(-0.95%) |
Jul 20, 2007 | 6.360 | 6.363 | 6.300 | 6.340 | 29,400 | -0.03(-0.47%) |
Jul 19, 2007 | 6.400 | 6.400 | 6.250 | 6.370 | 28,600 | -0.13(-2.00%) |
Jul 18, 2007 | 6.500 | 6.513 | 6.280 | 6.500 | 42,500 | +0.01(+0.15%) |
Jul 17, 2007 | 6.400 | 6.500 | 6.250 | 6.490 | 39,000 | +0.12(+1.88%) |
Jul 16, 2007 | 6.550 | 6.700 | 6.370 | 6.370 | 84,600 | -0.13(-2.00%) |
Jul 13, 2007 | 6.200 | 6.500 | 6.160 | 6.500 | 116,300 | +0.32(+5.18%) |
Jul 12, 2007 | 6.060 | 6.200 | 5.971 | 6.180 | 47,000 | +0.12(+1.98%) |
Jul 11, 2007 | 6.100 | 6.140 | 6.010 | 6.060 | 34,700 | -0.03(-0.49%) |
Jul 10, 2007 | 5.990 | 6.090 | 5.900 | 6.090 | 66,400 | +0.16(+2.70%) |
Jul 09, 2007 | 5.900 | 6.000 | 5.900 | 5.930 | 46,500 | +0.01(+0.17%) |
Jul 06, 2007 | 5.830 | 5.980 | 5.800 | 5.920 | 62,900 | +0.11(+1.89%) |
Jul 05, 2007 | 5.830 | 5.900 | 5.750 | 5.810 | 77,100 | -0.09(-1.53%) |
Jul 03, 2007 | 5.900 | 6.020 | 5.560 | 5.900 | 136,200 | -0.07(-1.17%) |