Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.740 | 2.812 | 2.550 | 2.560 | 34,770 | -0.14(-5.19%) |
Jul 30, 2008 | 2.660 | 2.760 | 2.660 | 2.700 | 7,300 | -0.07(-2.53%) |
Jul 29, 2008 | 2.770 | 2.810 | 2.660 | 2.770 | 8,000 | +0.01(+0.36%) |
Jul 28, 2008 | 2.680 | 2.800 | 2.680 | 2.760 | 2,875 | +0.01(+0.36%) |
Jul 25, 2008 | 2.810 | 2.840 | 2.650 | 2.750 | 3,175 | +0.06(+2.23%) |
Jul 24, 2008 | 2.810 | 2.820 | 2.690 | 2.690 | 7,550 | -0.11(-3.93%) |
Jul 23, 2008 | 2.700 | 2.810 | 2.700 | 2.800 | 7,900 | +0.04(+1.45%) |
Jul 22, 2008 | 2.730 | 2.790 | 2.700 | 2.760 | 4,100 | -0.02(-0.72%) |
Jul 21, 2008 | 2.800 | 2.800 | 2.730 | 2.780 | 5,000 | -0.01(-0.36%) |
Jul 18, 2008 | 2.780 | 2.800 | 2.760 | 2.790 | 6,100 | +0.13(+4.89%) |
Jul 17, 2008 | 2.650 | 2.750 | 2.650 | 2.660 | 14,700 | -0.01(-0.37%) |
Jul 16, 2008 | 2.750 | 2.750 | 2.670 | 2.670 | 20,849 | -0.13(-4.64%) |
Jul 15, 2008 | 2.730 | 2.800 | 2.700 | 2.800 | 6,959 | +0.01(+0.36%) |
Jul 14, 2008 | 2.810 | 2.810 | 2.700 | 2.790 | 1,400 | +0.05(+1.82%) |
Jul 11, 2008 | 2.660 | 2.800 | 2.650 | 2.740 | 8,932 | -0.03(-1.08%) |
Jul 10, 2008 | 2.670 | 2.800 | 2.650 | 2.770 | 31,927 | +0.01(+0.36%) |
Jul 09, 2008 | 2.790 | 2.870 | 2.750 | 2.760 | 5,696 | +0.01(+0.36%) |
Jul 08, 2008 | 2.760 | 2.800 | 2.670 | 2.750 | 43,685 | +0.04(+1.48%) |
Jul 07, 2008 | 2.650 | 2.850 | 2.650 | 2.710 | 16,445 | +0.02(+0.74%) |
Jul 04, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | +0.00(+0.00%) |
Jul 03, 2008 | 2.930 | 2.930 | 2.570 | 2.690 | 28,077 | -0.18(-6.27%) |
Jul 02, 2008 | 3.000 | 3.000 | 2.770 | 2.870 | 51,050 | +0.08(+2.87%) |
Jul 01, 2008 | 3.010 | 3.010 | 2.770 | 2.790 | 16,134 | -0.26(-8.52%) |
Jun 30, 2008 | 3.050 | 3.080 | 3.050 | 3.050 | 5,752 | -0.01(-0.33%) |
Jun 27, 2008 | 3.050 | 3.080 | 3.030 | 3.060 | 6,200 | +0.00(+0.00%) |
Jun 26, 2008 | 3.100 | 3.120 | 3.000 | 3.060 | 23,815 | -0.08(-2.55%) |
Jun 25, 2008 | 3.190 | 3.200 | 3.140 | 3.140 | 8,100 | +0.04(+1.29%) |
Jun 24, 2008 | 3.180 | 3.260 | 3.100 | 3.100 | 11,850 | -0.04(-1.27%) |
Jun 23, 2008 | 3.100 | 3.160 | 3.060 | 3.140 | 2,413 | +0.07(+2.28%) |
Jun 20, 2008 | 3.080 | 3.080 | 3.050 | 3.070 | 10,631 | -0.03(-0.97%) |
Jun 19, 2008 | 3.110 | 3.170 | 3.070 | 3.100 | 10,440 | +0.00(+0.00%) |
Jun 18, 2008 | 3.100 | 3.150 | 3.060 | 3.100 | 12,628 | +0.02(+0.65%) |
Jun 17, 2008 | 3.080 | 3.180 | 3.080 | 3.080 | 9,300 | -0.03(-0.96%) |
Jun 16, 2008 | 3.140 | 3.190 | 3.080 | 3.110 | 4,201 | -0.01(-0.32%) |
Jun 13, 2008 | 3.290 | 3.290 | 3.060 | 3.120 | 13,000 | -0.02(-0.64%) |
Jun 12, 2008 | 3.120 | 3.200 | 3.120 | 3.140 | 4,989 | +0.02(+0.64%) |
Jun 11, 2008 | 3.320 | 3.320 | 3.070 | 3.120 | 9,250 | +0.02(+0.65%) |
Jun 10, 2008 | 3.120 | 3.600 | 3.050 | 3.100 | 47,776 | -0.07(-2.21%) |
Jun 09, 2008 | 3.380 | 3.400 | 3.130 | 3.170 | 34,911 | -0.24(-7.04%) |
Jun 06, 2008 | 3.590 | 3.590 | 3.370 | 3.410 | 13,300 | +0.04(+1.19%) |
Jun 05, 2008 | 3.460 | 3.500 | 3.370 | 3.370 | 6,450 | -0.04(-1.17%) |
Jun 04, 2008 | 3.570 | 3.570 | 3.410 | 3.410 | 15,471 | -0.10(-2.85%) |
Jun 03, 2008 | 3.580 | 3.580 | 3.500 | 3.510 | 15,399 | -0.10(-2.77%) |
Jun 02, 2008 | 3.650 | 3.650 | 3.600 | 3.610 | 20,863 | -0.07(-1.90%) |
May 30, 2008 | 3.680 | 3.690 | 3.650 | 3.680 | 11,068 | +0.02(+0.55%) |
May 29, 2008 | 3.700 | 3.700 | 3.660 | 3.660 | 6,468 | -0.04(-1.08%) |
May 28, 2008 | 3.690 | 3.700 | 3.650 | 3.700 | 17,750 | +0.05(+1.37%) |
May 27, 2008 | 3.680 | 3.720 | 3.630 | 3.650 | 39,775 | -0.08(-2.14%) |
May 26, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | +0.00(+0.00%) |
May 23, 2008 | 3.670 | 3.730 | 3.670 | 3.730 | 8,700 | -0.01(-0.27%) |
May 22, 2008 | 3.730 | 3.740 | 3.650 | 3.740 | 18,131 | +0.04(+1.08%) |
May 21, 2008 | 3.640 | 3.720 | 3.640 | 3.700 | 18,680 | +0.02(+0.54%) |
May 20, 2008 | 3.620 | 3.680 | 3.600 | 3.680 | 23,099 | -0.01(-0.27%) |
May 19, 2008 | 3.600 | 3.710 | 3.570 | 3.690 | 50,461 | +0.09(+2.50%) |
May 16, 2008 | 3.580 | 3.730 | 3.580 | 3.600 | 30,470 | -0.10(-2.70%) |
May 15, 2008 | 3.660 | 3.740 | 3.610 | 3.700 | 22,006 | -0.01(-0.27%) |
May 14, 2008 | 3.640 | 3.750 | 3.630 | 3.710 | 30,453 | +0.16(+4.51%) |
May 13, 2008 | 3.650 | 3.990 | 3.380 | 3.550 | 136,933 | -0.15(-4.05%) |
May 12, 2008 | 3.750 | 3.750 | 3.120 | 3.700 | 331,029 | -0.39(-9.54%) |
May 09, 2008 | 4.200 | 4.250 | 4.010 | 4.090 | 10,166 | -0.13(-3.08%) |
May 08, 2008 | 4.100 | 4.240 | 4.080 | 4.220 | 11,970 | +0.07(+1.69%) |
May 07, 2008 | 4.030 | 4.150 | 4.000 | 4.150 | 6,960 | +0.00(+0.00%) |
May 06, 2008 | 4.050 | 4.160 | 4.000 | 4.150 | 15,806 | +0.04(+0.97%) |
May 05, 2008 | 4.040 | 4.110 | 4.000 | 4.110 | 8,594 | -0.03(-0.72%) |
May 02, 2008 | 4.180 | 4.180 | 4.090 | 4.140 | 11,341 | +0.04(+0.97%) |
May 01, 2008 | 3.970 | 4.110 | 3.741 | 4.100 | 11,679 | +0.18(+4.59%) |
Apr 30, 2008 | 3.770 | 3.950 | 3.770 | 3.920 | 22,808 | +0.14(+3.70%) |
Apr 29, 2008 | 3.769 | 3.790 | 3.710 | 3.780 | 7,903 | +0.02(+0.53%) |
Apr 28, 2008 | 3.800 | 3.820 | 3.750 | 3.760 | 12,626 | -0.03(-0.79%) |
Apr 25, 2008 | 3.750 | 3.810 | 3.750 | 3.790 | 19,554 | -0.01(-0.26%) |
Apr 24, 2008 | 3.750 | 3.810 | 3.680 | 3.800 | 14,880 | +0.03(+0.80%) |
Apr 23, 2008 | 3.768 | 3.800 | 3.750 | 3.770 | 22,202 | -0.01(-0.26%) |
Apr 22, 2008 | 3.740 | 3.780 | 3.740 | 3.780 | 17,308 | +0.02(+0.53%) |
Apr 21, 2008 | 3.700 | 3.760 | 3.700 | 3.760 | 7,680 | +0.10(+2.73%) |
Apr 18, 2008 | 3.780 | 3.820 | 3.645 | 3.660 | 24,550 | -0.10(-2.66%) |
Apr 17, 2008 | 3.610 | 3.770 | 3.600 | 3.760 | 20,674 | +0.11(+3.02%) |
Apr 16, 2008 | 3.750 | 3.780 | 3.600 | 3.650 | 5,770 | -0.09(-2.41%) |
Apr 15, 2008 | 3.680 | 3.750 | 3.620 | 3.740 | 8,633 | -0.02(-0.53%) |
Apr 14, 2008 | 3.740 | 3.760 | 3.600 | 3.760 | 23,687 | +0.05(+1.35%) |
Apr 11, 2008 | 3.640 | 3.740 | 3.630 | 3.710 | 16,150 | -0.01(-0.27%) |
Apr 10, 2008 | 3.800 | 3.810 | 3.620 | 3.720 | 13,710 | -0.05(-1.33%) |
Apr 09, 2008 | 3.720 | 3.800 | 3.690 | 3.770 | 39,600 | +0.10(+2.72%) |
Apr 08, 2008 | 3.630 | 3.750 | 3.630 | 3.670 | 25,200 | +0.05(+1.38%) |
Apr 07, 2008 | 3.730 | 3.770 | 3.600 | 3.620 | 29,834 | -0.03(-0.82%) |
Apr 04, 2008 | 3.670 | 3.680 | 3.520 | 3.650 | 12,400 | +0.05(+1.39%) |
Apr 03, 2008 | 3.790 | 3.790 | 3.549 | 3.600 | 60,632 | -0.19(-5.01%) |
Apr 02, 2008 | 3.680 | 3.850 | 3.680 | 3.790 | 31,911 | +0.03(+0.80%) |
Apr 01, 2008 | 3.490 | 3.780 | 3.470 | 3.760 | 49,567 | +0.30(+8.67%) |
Mar 31, 2008 | 3.690 | 3.690 | 3.450 | 3.460 | 78,135 | -0.20(-5.46%) |
Mar 28, 2008 | 3.630 | 3.710 | 3.630 | 3.660 | 12,308 | +0.00(+0.00%) |
Mar 27, 2008 | 3.780 | 3.794 | 3.530 | 3.660 | 21,500 | -0.09(-2.40%) |
Mar 26, 2008 | 3.870 | 3.920 | 3.710 | 3.750 | 11,172 | -0.11(-2.85%) |
Mar 25, 2008 | 3.710 | 3.890 | 3.710 | 3.860 | 42,521 | +0.15(+4.04%) |
Mar 24, 2008 | 3.700 | 3.730 | 3.690 | 3.710 | 97,463 | +0.01(+0.27%) |
Mar 21, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | +0.00(+0.00%) |
Mar 20, 2008 | 3.850 | 3.850 | 3.680 | 3.700 | 29,450 | -0.11(-2.88%) |
Mar 19, 2008 | 3.870 | 3.890 | 3.760 | 3.810 | 59,644 | -0.10(-2.56%) |
Mar 18, 2008 | 4.010 | 4.130 | 3.890 | 3.910 | 33,150 | -0.19(-4.63%) |
Mar 17, 2008 | 4.220 | 4.220 | 3.850 | 4.100 | 47,388 | -0.12(-2.84%) |
Mar 14, 2008 | 4.240 | 4.250 | 4.150 | 4.220 | 12,175 | +0.00(+0.00%) |
Mar 13, 2008 | 4.110 | 4.270 | 4.100 | 4.220 | 21,870 | -0.05(-1.17%) |
Mar 12, 2008 | 4.190 | 4.300 | 4.150 | 4.270 | 12,798 | +0.18(+4.40%) |
Mar 11, 2008 | 3.900 | 4.190 | 3.900 | 4.090 | 24,417 | -0.07(-1.68%) |
Mar 10, 2008 | 4.210 | 4.230 | 4.100 | 4.160 | 35,301 | -0.04(-0.95%) |
Mar 07, 2008 | 4.190 | 4.280 | 4.150 | 4.200 | 12,431 | +0.01(+0.24%) |
Mar 06, 2008 | 4.300 | 4.310 | 4.180 | 4.190 | 14,029 | -0.09(-2.10%) |
Mar 05, 2008 | 4.150 | 4.440 | 4.110 | 4.280 | 26,469 | +0.11(+2.64%) |
Mar 04, 2008 | 4.200 | 4.420 | 4.100 | 4.170 | 20,123 | -0.05(-1.18%) |
Mar 03, 2008 | 4.280 | 4.350 | 4.200 | 4.220 | 19,369 | -0.03(-0.71%) |
Feb 29, 2008 | 4.290 | 4.520 | 4.250 | 4.250 | 13,902 | -0.04(-0.93%) |
Feb 28, 2008 | 4.350 | 4.350 | 4.200 | 4.290 | 32,210 | +0.01(+0.23%) |
Feb 27, 2008 | 4.150 | 4.350 | 4.100 | 4.280 | 57,350 | +0.08(+1.90%) |
Feb 26, 2008 | 4.200 | 4.210 | 4.150 | 4.200 | 73,017 | -0.04(-0.94%) |
Feb 25, 2008 | 4.260 | 4.280 | 4.210 | 4.240 | 44,220 | -0.04(-0.93%) |
Feb 22, 2008 | 4.390 | 4.390 | 4.250 | 4.280 | 23,580 | -0.07(-1.61%) |
Feb 21, 2008 | 4.370 | 4.370 | 4.260 | 4.350 | 37,069 | +0.03(+0.69%) |
Feb 20, 2008 | 4.400 | 4.400 | 4.300 | 4.320 | 14,630 | -0.08(-1.82%) |
Feb 19, 2008 | 4.420 | 4.430 | 4.390 | 4.400 | 37,444 | -0.02(-0.45%) |
Feb 18, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | +0.00(+0.00%) |
Feb 15, 2008 | 4.500 | 4.520 | 4.200 | 4.420 | 38,803 | -0.08(-1.78%) |
Feb 14, 2008 | 4.540 | 4.540 | 4.410 | 4.500 | 13,335 | +0.00(+0.00%) |
Feb 13, 2008 | 4.620 | 4.650 | 4.350 | 4.500 | 47,174 | -0.07(-1.53%) |
Feb 12, 2008 | 4.560 | 4.630 | 4.500 | 4.570 | 132,963 | +0.06(+1.33%) |
Feb 11, 2008 | 5.260 | 5.260 | 4.050 | 4.510 | 753,335 | -1.48(-24.71%) |
Feb 08, 2008 | 5.870 | 6.090 | 5.790 | 5.990 | 32,500 | +0.19(+3.27%) |
Feb 07, 2008 | 5.940 | 5.940 | 5.340 | 5.800 | 30,113 | -0.08(-1.36%) |
Feb 06, 2008 | 5.990 | 6.040 | 5.860 | 5.880 | 38,123 | +0.04(+0.68%) |
Feb 05, 2008 | 5.620 | 6.050 | 5.550 | 5.840 | 69,218 | +0.28(+5.04%) |
Feb 04, 2008 | 5.890 | 5.890 | 5.240 | 5.560 | 34,884 | -0.24(-4.14%) |
Feb 01, 2008 | 5.150 | 6.000 | 5.040 | 5.800 | 50,156 | +0.65(+12.62%) |
Jan 31, 2008 | 5.230 | 5.300 | 5.040 | 5.150 | 45,451 | -0.17(-3.20%) |
Jan 30, 2008 | 4.950 | 5.630 | 4.900 | 5.320 | 84,740 | +0.37(+7.47%) |
Jan 29, 2008 | 4.900 | 4.950 | 4.830 | 4.950 | 13,215 | +0.14(+2.91%) |
Jan 28, 2008 | 4.900 | 4.990 | 4.800 | 4.810 | 22,561 | -0.11(-2.24%) |
Jan 25, 2008 | 4.650 | 4.930 | 4.580 | 4.920 | 34,417 | +0.26(+5.58%) |
Jan 24, 2008 | 4.780 | 4.780 | 4.510 | 4.660 | 18,304 | -0.14(-2.92%) |
Jan 23, 2008 | 4.780 | 4.820 | 4.510 | 4.800 | 27,565 | +0.06(+1.27%) |
Jan 22, 2008 | 4.750 | 4.950 | 4.210 | 4.740 | 129,784 | -0.27(-5.39%) |
Jan 21, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.00(+0.00%) |
Jan 18, 2008 | 5.070 | 5.200 | 4.920 | 5.010 | 20,492 | +0.06(+1.21%) |
Jan 17, 2008 | 5.160 | 5.210 | 4.950 | 4.950 | 53,364 | -0.34(-6.43%) |
Jan 16, 2008 | 5.070 | 5.520 | 5.060 | 5.290 | 73,587 | -0.04(-0.75%) |
Jan 15, 2008 | 4.950 | 5.420 | 4.900 | 5.330 | 48,673 | +0.33(+6.60%) |
Jan 14, 2008 | 5.120 | 5.120 | 4.870 | 5.000 | 93,167 | -0.12(-2.34%) |
Jan 11, 2008 | 5.220 | 5.290 | 4.840 | 5.120 | 69,056 | -0.05(-0.97%) |
Jan 10, 2008 | 5.430 | 5.430 | 5.130 | 5.170 | 36,644 | -0.25(-4.61%) |
Jan 09, 2008 | 5.500 | 5.550 | 5.260 | 5.420 | 42,613 | -0.10(-1.81%) |
Jan 08, 2008 | 5.590 | 5.860 | 5.520 | 5.520 | 34,788 | -0.33(-5.64%) |
Jan 07, 2008 | 5.900 | 5.960 | 5.530 | 5.850 | 68,916 | +0.00(+0.00%) |
Jan 04, 2008 | 6.160 | 6.160 | 5.770 | 5.850 | 48,636 | -0.31(-5.03%) |
Jan 03, 2008 | 5.860 | 6.290 | 5.860 | 6.160 | 48,169 | +0.16(+2.67%) |
Jan 02, 2008 | 6.190 | 6.190 | 5.820 | 6.000 | 45,377 | -0.17(-2.76%) |
Jan 01, 2008 | 5.910 | 6.200 | 5.880 | 6.170 | 62,989 | +0.00(+0.00%) |
Dec 31, 2007 | 5.910 | 6.200 | 5.880 | 6.170 | 62,989 | -0.01(-0.16%) |
Dec 28, 2007 | 6.150 | 6.336 | 6.110 | 6.180 | 21,770 | +0.08(+1.31%) |
Dec 27, 2007 | 6.390 | 6.430 | 6.100 | 6.100 | 25,200 | -0.33(-5.13%) |
Dec 26, 2007 | 6.020 | 6.440 | 5.830 | 6.430 | 77,607 | +0.28(+4.55%) |
Dec 24, 2007 | 6.340 | 6.490 | 5.590 | 6.150 | 64,120 | -0.27(-4.21%) |
Dec 21, 2007 | 5.840 | 6.490 | 5.710 | 6.420 | 122,596 | +0.58(+9.93%) |
Dec 20, 2007 | 5.870 | 5.880 | 5.570 | 5.840 | 35,090 | -0.03(-0.51%) |
Dec 19, 2007 | 5.480 | 5.880 | 5.470 | 5.870 | 73,336 | +0.39(+7.12%) |
Dec 18, 2007 | 5.750 | 5.850 | 5.210 | 5.480 | 139,370 | -0.28(-4.86%) |
Dec 17, 2007 | 6.290 | 6.350 | 5.760 | 5.760 | 190,760 | -0.35(-5.73%) |
Dec 14, 2007 | 6.170 | 6.190 | 6.010 | 6.110 | 69,672 | -0.01(-0.17%) |
Dec 13, 2007 | 6.050 | 6.150 | 6.050 | 6.120 | 43,872 | +0.07(+1.16%) |
Dec 12, 2007 | 6.060 | 6.140 | 6.020 | 6.050 | 67,685 | +0.11(+1.85%) |
Dec 11, 2007 | 5.940 | 6.140 | 5.890 | 5.940 | 31,772 | -0.04(-0.67%) |
Dec 10, 2007 | 6.200 | 6.420 | 5.760 | 5.980 | 57,126 | -0.12(-1.97%) |
Dec 07, 2007 | 5.900 | 6.180 | 5.800 | 6.100 | 92,780 | +0.20(+3.39%) |
Dec 06, 2007 | 5.770 | 5.900 | 5.770 | 5.900 | 26,684 | +0.16(+2.79%) |
Dec 05, 2007 | 5.910 | 5.950 | 5.710 | 5.740 | 53,295 | -0.11(-1.88%) |
Dec 04, 2007 | 5.860 | 5.900 | 5.810 | 5.850 | 39,427 | -0.04(-0.68%) |
Dec 03, 2007 | 5.970 | 5.970 | 5.800 | 5.890 | 54,582 | +0.09(+1.55%) |
Nov 30, 2007 | 5.710 | 5.990 | 5.710 | 5.800 | 106,330 | +0.19(+3.39%) |
Nov 29, 2007 | 5.590 | 5.960 | 5.590 | 5.610 | 38,247 | -0.10(-1.75%) |
Nov 28, 2007 | 5.730 | 6.030 | 5.620 | 5.710 | 65,830 | +0.00(+0.00%) |
Nov 27, 2007 | 5.510 | 5.770 | 5.510 | 5.710 | 44,404 | +0.18(+3.25%) |
Nov 26, 2007 | 5.750 | 5.980 | 5.500 | 5.530 | 87,725 | -0.28(-4.82%) |
Nov 23, 2007 | 5.550 | 5.840 | 5.500 | 5.810 | 26,573 | +0.30(+5.44%) |
Nov 21, 2007 | 5.510 | 5.640 | 5.500 | 5.510 | 66,518 | -0.22(-3.84%) |
Nov 20, 2007 | 5.760 | 6.000 | 5.600 | 5.730 | 72,923 | +0.00(+0.00%) |
Nov 19, 2007 | 5.820 | 6.090 | 5.700 | 5.730 | 38,393 | -0.25(-4.18%) |
Nov 16, 2007 | 5.870 | 6.030 | 5.720 | 5.980 | 44,314 | +0.08(+1.36%) |
Nov 15, 2007 | 6.200 | 6.270 | 5.810 | 5.900 | 84,806 | -0.32(-5.14%) |
Nov 14, 2007 | 5.650 | 6.350 | 5.560 | 6.220 | 184,726 | +0.58(+10.28%) |
Nov 13, 2007 | 6.060 | 6.060 | 5.600 | 5.640 | 207,646 | -0.35(-5.84%) |
Nov 12, 2007 | 6.270 | 6.350 | 5.920 | 5.990 | 140,851 | -0.33(-5.22%) |
Nov 09, 2007 | 6.660 | 6.660 | 6.250 | 6.320 | 50,815 | -0.23(-3.51%) |
Nov 08, 2007 | 6.620 | 6.900 | 6.500 | 6.550 | 50,833 | -0.01(-0.15%) |
Nov 07, 2007 | 6.610 | 6.620 | 6.150 | 6.560 | 141,858 | -0.11(-1.65%) |
Nov 06, 2007 | 7.200 | 7.310 | 6.510 | 6.670 | 241,118 | -0.56(-7.75%) |
Nov 05, 2007 | 6.950 | 7.460 | 6.880 | 7.230 | 126,673 | -0.12(-1.63%) |
Nov 02, 2007 | 8.460 | 8.460 | 7.090 | 7.350 | 339,481 | -1.15(-13.53%) |
Nov 01, 2007 | 8.910 | 8.910 | 8.460 | 8.500 | 36,567 | -0.41(-4.60%) |
Oct 31, 2007 | 8.600 | 8.910 | 8.467 | 8.910 | 52,694 | +0.43(+5.07%) |
Oct 30, 2007 | 8.990 | 8.990 | 8.320 | 8.480 | 87,224 | -0.28(-3.20%) |
Oct 29, 2007 | 8.090 | 9.000 | 8.080 | 8.760 | 145,811 | +0.64(+7.88%) |
Oct 26, 2007 | 8.150 | 8.190 | 8.040 | 8.120 | 20,300 | +0.09(+1.12%) |
Oct 25, 2007 | 7.980 | 8.170 | 7.900 | 8.030 | 14,200 | +0.03(+0.37%) |
Oct 24, 2007 | 8.010 | 8.240 | 7.810 | 8.000 | 44,000 | +0.09(+1.14%) |
Oct 23, 2007 | 7.710 | 7.970 | 7.690 | 7.910 | 40,400 | +0.26(+3.40%) |
Oct 22, 2007 | 7.900 | 8.000 | 7.520 | 7.650 | 73,000 | -0.48(-5.90%) |
Oct 19, 2007 | 8.330 | 8.330 | 8.040 | 8.130 | 34,800 | -0.17(-2.05%) |
Oct 18, 2007 | 8.250 | 8.470 | 7.790 | 8.300 | 88,000 | +0.20(+2.47%) |
Oct 17, 2007 | 8.180 | 8.260 | 7.960 | 8.100 | 69,400 | +0.01(+0.12%) |
Oct 16, 2007 | 8.000 | 8.100 | 7.600 | 8.090 | 69,100 | +0.13(+1.63%) |
Oct 15, 2007 | 8.090 | 8.090 | 7.360 | 7.960 | 107,500 | +0.12(+1.53%) |
Oct 12, 2007 | 8.100 | 8.100 | 7.770 | 7.840 | 63,700 | -0.22(-2.73%) |
Oct 11, 2007 | 8.160 | 8.240 | 7.800 | 8.060 | 103,800 | +0.03(+0.37%) |
Oct 10, 2007 | 7.880 | 8.200 | 7.800 | 8.030 | 83,400 | +0.10(+1.26%) |
Oct 09, 2007 | 7.530 | 7.960 | 7.530 | 7.930 | 55,400 | +0.06(+0.76%) |
Oct 08, 2007 | 8.190 | 8.220 | 6.300 | 7.870 | 344,000 | -0.25(-3.08%) |
Oct 05, 2007 | 7.930 | 8.250 | 7.920 | 8.120 | 84,900 | +0.19(+2.40%) |
Oct 04, 2007 | 7.950 | 7.950 | 7.850 | 7.930 | 42,900 | -0.03(-0.38%) |
Oct 03, 2007 | 8.250 | 8.250 | 7.850 | 7.960 | 41,400 | -0.14(-1.73%) |
Oct 02, 2007 | 8.100 | 8.250 | 7.820 | 8.100 | 91,700 | +0.00(+0.00%) |
Oct 01, 2007 | 8.250 | 8.250 | 7.850 | 8.100 | 188,600 | -0.02(-0.25%) |
Sep 28, 2007 | 7.460 | 8.160 | 7.030 | 8.120 | 230,000 | +0.63(+8.41%) |
Sep 27, 2007 | 7.790 | 7.900 | 7.490 | 7.490 | 85,600 | -0.33(-4.22%) |
Sep 26, 2007 | 8.170 | 8.300 | 7.670 | 7.820 | 125,900 | -0.20(-2.49%) |
Sep 25, 2007 | 7.820 | 8.180 | 7.600 | 8.020 | 175,000 | +0.02(+0.25%) |
Sep 24, 2007 | 9.510 | 9.600 | 7.650 | 8.000 | 536,800 | -1.28(-13.79%) |
Sep 21, 2007 | 9.470 | 9.650 | 9.040 | 9.280 | 262,200 | +0.25(+2.77%) |
Sep 20, 2007 | 8.870 | 9.320 | 8.510 | 9.030 | 505,700 | +0.63(+7.50%) |
Sep 19, 2007 | 7.590 | 8.620 | 7.410 | 8.400 | 309,000 | +1.13(+15.54%) |
Sep 18, 2007 | 7.050 | 7.380 | 6.890 | 7.270 | 91,600 | +0.21(+2.97%) |
Sep 17, 2007 | 7.230 | 7.390 | 6.860 | 7.060 | 69,900 | -0.12(-1.67%) |
Sep 14, 2007 | 7.420 | 7.420 | 6.860 | 7.180 | 20,400 | +0.31(+4.51%) |
Sep 13, 2007 | 7.550 | 7.740 | 6.810 | 6.870 | 70,400 | -0.68(-9.01%) |
Sep 12, 2007 | 7.500 | 7.840 | 7.210 | 7.550 | 57,200 | -0.05(-0.66%) |
Sep 11, 2007 | 7.400 | 7.690 | 7.350 | 7.600 | 61,300 | +0.32(+4.40%) |
Sep 10, 2007 | 7.520 | 7.580 | 7.000 | 7.280 | 116,900 | -0.04(-0.55%) |
Sep 07, 2007 | 7.660 | 7.700 | 7.110 | 7.320 | 110,600 | -0.53(-6.75%) |
Sep 06, 2007 | 7.600 | 7.850 | 7.250 | 7.850 | 226,700 | +0.50(+6.80%) |
Sep 05, 2007 | 6.980 | 7.400 | 6.620 | 7.350 | 181,300 | +0.30(+4.26%) |
Sep 04, 2007 | 8.000 | 8.070 | 7.010 | 7.050 | 408,600 | -0.86(-10.87%) |
Aug 31, 2007 | 7.610 | 8.000 | 7.600 | 7.910 | 205,800 | +0.37(+4.91%) |
Aug 30, 2007 | 7.300 | 7.540 | 7.070 | 7.540 | 102,600 | +0.36(+5.01%) |
Aug 29, 2007 | 6.750 | 7.230 | 6.750 | 7.180 | 180,000 | +0.44(+6.53%) |
Aug 28, 2007 | 6.520 | 6.890 | 6.450 | 6.740 | 78,200 | +0.05(+0.81%) |
Aug 27, 2007 | 6.380 | 6.839 | 6.300 | 6.686 | 170,700 | +0.35(+5.46%) |
Aug 24, 2007 | 6.280 | 6.400 | 6.210 | 6.340 | 72,900 | +0.14(+2.26%) |
Aug 23, 2007 | 6.300 | 6.400 | 6.000 | 6.200 | 128,000 | -0.07(-1.12%) |
Aug 22, 2007 | 5.770 | 6.350 | 5.770 | 6.270 | 179,900 | +0.42(+7.18%) |
Aug 21, 2007 | 5.680 | 5.940 | 5.650 | 5.850 | 63,000 | +0.13(+2.27%) |
Aug 20, 2007 | 5.720 | 6.040 | 5.640 | 5.720 | 97,800 | +0.07(+1.24%) |
Aug 17, 2007 | 5.510 | 5.800 | 5.200 | 5.650 | 64,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.750 | 5.750 | 5.250 | 5.485 | 86,200 | -0.31(-5.43%) |
Aug 15, 2007 | 5.750 | 6.000 | 5.650 | 5.800 | 76,700 | -0.14(-2.36%) |
Aug 14, 2007 | 5.980 | 6.180 | 5.800 | 5.940 | 106,100 | -0.02(-0.34%) |
Aug 13, 2007 | 5.950 | 6.360 | 5.600 | 5.960 | 391,000 | +1.08(+22.13%) |
Aug 10, 2007 | 5.080 | 5.080 | 4.820 | 4.880 | 47,900 | -0.20(-3.94%) |
Aug 09, 2007 | 4.850 | 5.080 | 4.690 | 5.080 | 62,400 | +0.13(+2.63%) |
Aug 08, 2007 | 5.000 | 5.070 | 4.690 | 4.950 | 85,000 | +0.02(+0.41%) |
Aug 07, 2007 | 5.050 | 5.080 | 4.680 | 4.930 | 118,000 | -0.17(-3.27%) |
Aug 06, 2007 | 5.700 | 5.700 | 4.520 | 5.097 | 119,800 | -0.68(-11.82%) |
Aug 03, 2007 | 5.730 | 5.800 | 5.630 | 5.780 | 9,200 | +0.15(+2.66%) |
Aug 02, 2007 | 5.850 | 5.850 | 5.500 | 5.630 | 42,400 | -0.10(-1.75%) |