Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.779 | 8.779 | 8.738 | 8.763 | 441,365 | +0.02(+0.28%) |
Apr 29, 2008 | 8.738 | 8.779 | 8.738 | 8.738 | 185,742 | -0.03(-0.37%) |
Apr 28, 2008 | 8.755 | 8.779 | 8.738 | 8.771 | 153,782 | +0.00(+0.00%) |
Apr 25, 2008 | 8.779 | 8.788 | 8.755 | 8.771 | 56,089 | +0.00(+0.00%) |
Apr 24, 2008 | 8.771 | 8.788 | 8.738 | 8.771 | 118,675 | -0.02(-0.19%) |
Apr 23, 2008 | 8.697 | 8.796 | 8.697 | 8.788 | 107,228 | +0.07(+0.75%) |
Apr 22, 2008 | 8.706 | 8.738 | 8.706 | 8.722 | 282,959 | +0.01(+0.09%) |
Apr 21, 2008 | 8.714 | 8.730 | 8.706 | 8.714 | 111,757 | +0.00(+0.00%) |
Apr 18, 2008 | 8.755 | 8.755 | 8.689 | 8.714 | 217,848 | +0.01(+0.09%) |
Apr 17, 2008 | 8.681 | 8.722 | 8.656 | 8.706 | 440,002 | +0.02(+0.19%) |
Apr 16, 2008 | 8.673 | 8.706 | 8.665 | 8.689 | 269,806 | +0.07(+0.76%) |
Apr 15, 2008 | 8.665 | 8.689 | 8.624 | 8.624 | 230,371 | -0.02(-0.28%) |
Apr 14, 2008 | 8.665 | 8.738 | 8.648 | 8.648 | 123,488 | -0.02(-0.28%) |
Apr 11, 2008 | 8.665 | 8.689 | 8.648 | 8.673 | 167,312 | -0.01(-0.09%) |
Apr 10, 2008 | 8.706 | 8.706 | 8.665 | 8.681 | 176,986 | +0.01(+0.09%) |
Apr 09, 2008 | 8.722 | 8.755 | 8.650 | 8.673 | 307,812 | -0.11(-1.21%) |
Apr 08, 2008 | 8.648 | 8.779 | 8.648 | 8.779 | 252,940 | +0.11(+1.23%) |
Apr 07, 2008 | 8.738 | 8.755 | 8.656 | 8.673 | 696,398 | -0.08(-0.94%) |
Apr 04, 2008 | 8.747 | 8.788 | 8.730 | 8.755 | 250,609 | -0.02(-0.19%) |
Apr 03, 2008 | 8.771 | 8.812 | 8.656 | 8.771 | 410,652 | -0.02(-0.19%) |
Apr 02, 2008 | 8.820 | 8.845 | 8.779 | 8.788 | 801,548 | -0.02(-0.28%) |
Apr 01, 2008 | 8.853 | 8.878 | 8.812 | 8.812 | 1,296,723 | -0.07(-0.74%) |
Mar 31, 2008 | 8.935 | 8.968 | 8.771 | 8.878 | 1,254,768 | +0.32(+3.74%) |
Mar 28, 2008 | 8.730 | 8.755 | 8.361 | 8.558 | 352,102 | -0.05(-0.57%) |
Mar 27, 2008 | 8.607 | 8.763 | 8.288 | 8.607 | 271,585 | +0.05(+0.57%) |
Mar 26, 2008 | 8.181 | 8.607 | 8.165 | 8.558 | 168,865 | +0.37(+4.50%) |
Mar 25, 2008 | 7.714 | 8.312 | 7.566 | 8.189 | 489,374 | +0.43(+5.60%) |
Mar 24, 2008 | 7.861 | 7.927 | 7.615 | 7.755 | 345,706 | -0.11(-1.36%) |
Mar 21, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | +0.00(+0.00%) |
Mar 20, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | -0.06(-0.72%) |
Mar 19, 2008 | 8.181 | 8.181 | 7.886 | 7.919 | 134,630 | -0.28(-3.40%) |
Mar 18, 2008 | 7.952 | 8.206 | 7.706 | 8.197 | 247,038 | +0.29(+3.63%) |
Mar 17, 2008 | 8.115 | 8.173 | 7.796 | 7.911 | 214,262 | -0.45(-5.39%) |
Mar 14, 2008 | 8.419 | 8.419 | 8.279 | 8.361 | 158,559 | -0.05(-0.58%) |
Mar 13, 2008 | 7.894 | 8.591 | 7.894 | 8.411 | 366,854 | +0.62(+8.00%) |
Mar 12, 2008 | 7.861 | 7.968 | 7.730 | 7.788 | 217,818 | -0.08(-1.04%) |
Mar 11, 2008 | 8.001 | 8.042 | 7.656 | 7.870 | 669,654 | -0.18(-2.24%) |
Mar 10, 2008 | 8.599 | 8.607 | 7.919 | 8.050 | 381,728 | -0.64(-7.36%) |
Mar 07, 2008 | 8.566 | 8.738 | 8.566 | 8.689 | 57,124 | +0.07(+0.76%) |
Mar 06, 2008 | 8.771 | 8.870 | 8.591 | 8.624 | 62,969 | -0.18(-2.05%) |
Mar 05, 2008 | 8.706 | 8.919 | 8.632 | 8.804 | 74,409 | +0.14(+1.61%) |
Mar 04, 2008 | 8.722 | 8.747 | 8.443 | 8.665 | 98,484 | -0.07(-0.84%) |
Mar 03, 2008 | 8.722 | 8.755 | 8.591 | 8.738 | 100,198 | -0.06(-0.65%) |
Feb 29, 2008 | 8.788 | 8.919 | 8.730 | 8.796 | 117,200 | -0.02(-0.28%) |
Feb 28, 2008 | 8.804 | 8.853 | 8.738 | 8.820 | 110,460 | -0.06(-0.65%) |
Feb 27, 2008 | 8.878 | 8.927 | 8.845 | 8.878 | 83,475 | -0.01(-0.09%) |
Feb 26, 2008 | 8.771 | 9.025 | 8.656 | 8.886 | 176,230 | +0.02(+0.28%) |
Feb 25, 2008 | 8.812 | 8.984 | 8.689 | 8.861 | 204,680 | -0.11(-1.19%) |
Feb 22, 2008 | 9.099 | 9.099 | 8.870 | 8.968 | 73,008 | -0.09(-1.00%) |
Feb 21, 2008 | 8.509 | 9.099 | 8.427 | 9.058 | 384,271 | +0.45(+5.24%) |
Feb 20, 2008 | 8.566 | 8.708 | 8.386 | 8.607 | 207,906 | -0.08(-0.94%) |
Feb 19, 2008 | 8.829 | 8.952 | 8.656 | 8.689 | 96,548 | -0.02(-0.19%) |
Feb 18, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | +0.00(+0.00%) |
Feb 15, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | -0.27(-3.01%) |
Feb 14, 2008 | 8.935 | 9.058 | 8.788 | 8.976 | 146,482 | +0.10(+1.11%) |
Feb 13, 2008 | 8.812 | 9.009 | 8.788 | 8.878 | 174,093 | +0.13(+1.50%) |
Feb 12, 2008 | 8.689 | 8.919 | 8.689 | 8.747 | 179,684 | +0.11(+1.33%) |
Feb 11, 2008 | 8.378 | 8.747 | 8.361 | 8.632 | 74,491 | +0.25(+2.93%) |
Feb 08, 2008 | 8.402 | 8.468 | 8.320 | 8.386 | 86,347 | -0.04(-0.49%) |
Feb 07, 2008 | 8.402 | 8.501 | 8.345 | 8.427 | 184,171 | +0.11(+1.38%) |
Feb 06, 2008 | 8.525 | 8.583 | 8.238 | 8.312 | 167,008 | -0.21(-2.50%) |
Feb 05, 2008 | 8.820 | 8.820 | 8.484 | 8.525 | 124,723 | -0.41(-4.59%) |
Feb 04, 2008 | 8.943 | 8.968 | 8.796 | 8.935 | 93,343 | +0.06(+0.65%) |
Feb 01, 2008 | 8.960 | 8.976 | 8.812 | 8.878 | 104,699 | -0.05(-0.55%) |
Jan 31, 2008 | 8.747 | 9.001 | 8.747 | 8.927 | 211,306 | +0.16(+1.78%) |
Jan 30, 2008 | 8.738 | 8.853 | 8.730 | 8.771 | 164,178 | +0.05(+0.56%) |
Jan 29, 2008 | 8.804 | 8.853 | 8.697 | 8.722 | 116,811 | -0.01(-0.09%) |
Jan 28, 2008 | 8.738 | 8.853 | 8.656 | 8.730 | 109,233 | -0.03(-0.37%) |
Jan 25, 2008 | 8.853 | 8.853 | 8.755 | 8.763 | 128,002 | -0.02(-0.28%) |
Jan 24, 2008 | 8.665 | 8.853 | 8.509 | 8.788 | 362,051 | +0.13(+1.52%) |
Jan 23, 2008 | 8.156 | 8.673 | 8.074 | 8.656 | 687,245 | +0.34(+4.04%) |
Jan 22, 2008 | 8.042 | 8.493 | 7.788 | 8.320 | 290,366 | +0.12(+1.50%) |
Jan 21, 2008 | 8.534 | 8.615 | 8.197 | 8.197 | 146,404 | +0.00(+0.00%) |
Jan 18, 2008 | 8.534 | 8.615 | 8.197 | 8.197 | 146,404 | -0.29(-3.38%) |
Jan 17, 2008 | 8.320 | 8.525 | 8.320 | 8.484 | 90,607 | +0.14(+1.67%) |
Jan 16, 2008 | 8.345 | 8.566 | 8.263 | 8.345 | 75,734 | -0.01(-0.10%) |
Jan 15, 2008 | 8.378 | 8.501 | 8.329 | 8.353 | 79,764 | -0.25(-2.95%) |
Jan 14, 2008 | 8.525 | 8.615 | 8.419 | 8.607 | 86,038 | +0.11(+1.35%) |
Jan 11, 2008 | 8.542 | 8.542 | 8.443 | 8.493 | 64,350 | -0.07(-0.77%) |
Jan 10, 2008 | 8.402 | 8.558 | 8.402 | 8.558 | 178,851 | +0.19(+2.25%) |
Jan 09, 2008 | 8.337 | 8.402 | 8.132 | 8.370 | 158,359 | +0.02(+0.20%) |
Jan 08, 2008 | 8.197 | 8.533 | 8.124 | 8.353 | 181,316 | +0.11(+1.39%) |
Jan 07, 2008 | 8.033 | 8.238 | 7.878 | 8.238 | 131,138 | +0.19(+2.34%) |
Jan 04, 2008 | 8.206 | 8.279 | 8.017 | 8.050 | 112,580 | -0.18(-2.19%) |
Jan 03, 2008 | 8.337 | 8.452 | 8.214 | 8.230 | 96,431 | -0.12(-1.47%) |
Jan 02, 2008 | 8.411 | 8.501 | 8.320 | 8.353 | 44,851 | -0.08(-0.97%) |
Jan 01, 2008 | 8.304 | 8.443 | 8.279 | 8.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 8.304 | 8.443 | 8.279 | 8.435 | 93,017 | +0.11(+1.28%) |
Dec 28, 2007 | 8.361 | 8.517 | 8.296 | 8.329 | 39,189 | -0.06(-0.68%) |
Dec 27, 2007 | 8.501 | 8.591 | 8.263 | 8.386 | 100,326 | -0.20(-2.39%) |
Dec 26, 2007 | 8.402 | 8.656 | 8.402 | 8.591 | 105,035 | +0.18(+2.14%) |
Dec 24, 2007 | 8.484 | 8.517 | 8.378 | 8.411 | 51,868 | -0.01(-0.10%) |
Dec 21, 2007 | 8.394 | 8.525 | 8.304 | 8.419 | 278,442 | +0.01(+0.10%) |
Dec 20, 2007 | 8.370 | 8.484 | 8.353 | 8.411 | 126,508 | +0.10(+1.18%) |
Dec 19, 2007 | 8.411 | 8.509 | 8.279 | 8.312 | 178,007 | -0.13(-1.55%) |
Dec 18, 2007 | 8.288 | 8.501 | 8.288 | 8.443 | 106,494 | +0.24(+2.90%) |
Dec 17, 2007 | 8.435 | 8.435 | 8.206 | 8.206 | 133,878 | -0.31(-3.66%) |
Dec 14, 2007 | 8.501 | 8.558 | 8.411 | 8.517 | 99,677 | -0.06(-0.67%) |
Dec 13, 2007 | 8.353 | 8.607 | 8.337 | 8.575 | 316,354 | +0.15(+1.75%) |
Dec 12, 2007 | 8.607 | 8.607 | 8.378 | 8.427 | 105,351 | -0.11(-1.25%) |
Dec 11, 2007 | 8.591 | 8.599 | 8.493 | 8.534 | 98,334 | -0.11(-1.33%) |
Dec 10, 2007 | 8.624 | 8.648 | 8.525 | 8.648 | 68,403 | +0.02(+0.29%) |
Dec 07, 2007 | 8.615 | 8.681 | 8.460 | 8.624 | 95,722 | +0.00(+0.00%) |
Dec 06, 2007 | 8.575 | 8.853 | 8.575 | 8.624 | 123,087 | +0.02(+0.29%) |
Dec 05, 2007 | 8.689 | 8.763 | 8.452 | 8.599 | 75,273 | -0.02(-0.19%) |
Dec 04, 2007 | 8.615 | 8.648 | 8.460 | 8.615 | 143,319 | +0.00(+0.00%) |
Dec 03, 2007 | 8.697 | 8.697 | 8.361 | 8.615 | 105,891 | -0.11(-1.31%) |
Nov 30, 2007 | 8.779 | 8.845 | 8.591 | 8.730 | 86,401 | +0.04(+0.47%) |
Nov 29, 2007 | 8.755 | 8.837 | 8.632 | 8.689 | 47,423 | -0.12(-1.40%) |
Nov 28, 2007 | 8.632 | 8.935 | 8.525 | 8.812 | 159,925 | +0.16(+1.90%) |
Nov 27, 2007 | 8.656 | 8.771 | 8.549 | 8.648 | 82,338 | +0.03(+0.38%) |
Nov 26, 2007 | 8.747 | 9.017 | 8.501 | 8.615 | 85,600 | -0.16(-1.78%) |
Nov 23, 2007 | 8.788 | 8.886 | 8.689 | 8.771 | 77,935 | -0.01(-0.09%) |
Nov 21, 2007 | 8.648 | 8.870 | 8.525 | 8.779 | 116,541 | +0.02(+0.19%) |
Nov 20, 2007 | 8.894 | 8.976 | 8.443 | 8.763 | 132,367 | -0.18(-2.02%) |
Nov 19, 2007 | 8.837 | 9.148 | 8.738 | 8.943 | 214,216 | -0.08(-0.91%) |
Nov 16, 2007 | 9.058 | 9.222 | 9.025 | 9.025 | 177,295 | -0.06(-0.63%) |
Nov 15, 2007 | 9.050 | 9.181 | 9.017 | 9.083 | 110,693 | -0.01(-0.09%) |
Nov 14, 2007 | 8.976 | 9.107 | 8.804 | 9.091 | 296,067 | +0.19(+2.12%) |
Nov 13, 2007 | 8.812 | 9.017 | 8.730 | 8.902 | 192,418 | +0.37(+4.32%) |
Nov 12, 2007 | 8.697 | 8.747 | 8.476 | 8.534 | 95,782 | -0.26(-2.98%) |
Nov 09, 2007 | 8.615 | 8.853 | 8.566 | 8.796 | 86,100 | +0.03(+0.37%) |
Nov 08, 2007 | 8.829 | 8.861 | 8.312 | 8.763 | 118,348 | -0.07(-0.74%) |
Nov 07, 2007 | 8.689 | 9.004 | 8.656 | 8.829 | 220,690 | -0.16(-1.82%) |
Nov 06, 2007 | 9.181 | 9.181 | 8.845 | 8.993 | 208,319 | -0.17(-1.88%) |
Nov 05, 2007 | 8.984 | 9.296 | 8.853 | 9.165 | 127,241 | +0.13(+1.45%) |
Nov 02, 2007 | 9.017 | 9.075 | 8.853 | 9.034 | 111,497 | -0.02(-0.27%) |
Nov 01, 2007 | 9.034 | 9.099 | 8.796 | 9.058 | 126,775 | -0.07(-0.72%) |
Oct 31, 2007 | 9.066 | 9.239 | 9.042 | 9.124 | 83,138 | +0.07(+0.72%) |
Oct 30, 2007 | 9.017 | 9.107 | 8.911 | 9.058 | 87,091 | +0.00(+0.00%) |
Oct 29, 2007 | 9.148 | 9.263 | 8.841 | 9.058 | 227,249 | +0.02(+0.27%) |
Oct 26, 2007 | 8.943 | 9.124 | 8.943 | 9.034 | 57,183 | +0.05(+0.55%) |
Oct 25, 2007 | 8.935 | 8.984 | 8.902 | 8.984 | 72,311 | +0.04(+0.46%) |
Oct 24, 2007 | 9.001 | 9.017 | 8.837 | 8.943 | 81,467 | -0.07(-0.82%) |
Oct 23, 2007 | 9.017 | 9.058 | 8.927 | 9.017 | 305,323 | -0.02(-0.27%) |
Oct 22, 2007 | 8.911 | 9.173 | 8.861 | 9.042 | 865,637 | +0.58(+6.88%) |
Oct 19, 2007 | 8.509 | 8.575 | 8.361 | 8.460 | 142,649 | -0.04(-0.48%) |
Oct 18, 2007 | 8.534 | 8.591 | 8.476 | 8.501 | 65,135 | -0.09(-1.05%) |
Oct 17, 2007 | 8.607 | 8.804 | 8.542 | 8.591 | 95,498 | +0.00(+0.00%) |
Oct 16, 2007 | 8.681 | 8.689 | 8.419 | 8.591 | 100,546 | -0.12(-1.41%) |
Oct 15, 2007 | 8.575 | 8.714 | 8.525 | 8.714 | 144,810 | +0.15(+1.72%) |
Oct 12, 2007 | 8.402 | 8.607 | 8.394 | 8.566 | 82,222 | +0.15(+1.75%) |
Oct 11, 2007 | 8.534 | 8.607 | 8.197 | 8.419 | 149,277 | -0.11(-1.25%) |
Oct 10, 2007 | 8.443 | 8.607 | 8.443 | 8.525 | 108,784 | +0.03(+0.34%) |
Oct 09, 2007 | 8.443 | 8.558 | 8.378 | 8.497 | 130,764 | +0.07(+0.83%) |
Oct 08, 2007 | 8.443 | 8.443 | 8.329 | 8.427 | 120,486 | -0.07(-0.87%) |
Oct 05, 2007 | 8.411 | 8.558 | 8.353 | 8.501 | 95,453 | +0.11(+1.27%) |
Oct 04, 2007 | 8.435 | 8.452 | 8.337 | 8.394 | 58,848 | +0.02(+0.29%) |
Oct 03, 2007 | 8.525 | 8.534 | 8.271 | 8.370 | 94,741 | -0.21(-2.48%) |
Oct 02, 2007 | 8.419 | 8.607 | 8.222 | 8.583 | 261,448 | +0.18(+2.15%) |
Oct 01, 2007 | 8.320 | 8.525 | 8.296 | 8.402 | 277,130 | +0.04(+0.49%) |
Sep 28, 2007 | 8.181 | 8.361 | 8.165 | 8.361 | 49,637 | +0.16(+1.90%) |
Sep 27, 2007 | 8.247 | 8.337 | 8.148 | 8.206 | 24,885 | -0.09(-1.09%) |
Sep 26, 2007 | 8.353 | 8.378 | 8.197 | 8.296 | 53,110 | -0.07(-0.78%) |
Sep 25, 2007 | 8.173 | 8.370 | 8.132 | 8.361 | 161,032 | +0.20(+2.41%) |
Sep 24, 2007 | 8.206 | 8.345 | 8.115 | 8.165 | 103,064 | +0.05(+0.61%) |
Sep 21, 2007 | 8.091 | 8.156 | 7.968 | 8.115 | 62,563 | +0.05(+0.61%) |
Sep 20, 2007 | 8.099 | 8.156 | 8.033 | 8.066 | 67,250 | -0.07(-0.91%) |
Sep 19, 2007 | 8.042 | 8.189 | 8.009 | 8.140 | 183,985 | +0.11(+1.33%) |
Sep 18, 2007 | 7.943 | 8.050 | 7.886 | 8.033 | 177,770 | +0.13(+1.66%) |
Sep 17, 2007 | 7.771 | 7.968 | 7.771 | 7.902 | 521,402 | +0.13(+1.69%) |
Sep 14, 2007 | 7.648 | 7.771 | 7.542 | 7.771 | 161,051 | +0.12(+1.61%) |
Sep 13, 2007 | 7.632 | 7.673 | 7.525 | 7.648 | 32,286 | +0.00(+0.00%) |
Sep 12, 2007 | 7.648 | 7.665 | 7.599 | 7.648 | 39,418 | -0.02(-0.32%) |
Sep 11, 2007 | 7.509 | 7.673 | 7.476 | 7.673 | 512,715 | +0.33(+4.46%) |
Sep 10, 2007 | 7.345 | 7.402 | 7.296 | 7.345 | 323,884 | +0.02(+0.34%) |
Sep 07, 2007 | 7.492 | 7.542 | 7.247 | 7.320 | 106,205 | -0.21(-2.83%) |
Sep 06, 2007 | 7.533 | 7.607 | 7.509 | 7.533 | 39,257 | -0.02(-0.22%) |
Sep 05, 2007 | 7.648 | 7.681 | 7.533 | 7.550 | 82,456 | -0.11(-1.50%) |
Sep 04, 2007 | 7.747 | 7.771 | 7.624 | 7.665 | 249,455 | -0.04(-0.53%) |
Aug 31, 2007 | 7.648 | 7.738 | 7.648 | 7.706 | 73,155 | +0.08(+1.08%) |
Aug 30, 2007 | 7.730 | 7.788 | 7.591 | 7.624 | 65,779 | -0.16(-2.11%) |
Aug 29, 2007 | 7.829 | 7.837 | 7.706 | 7.788 | 183,269 | +0.07(+0.96%) |
Aug 28, 2007 | 7.870 | 7.927 | 7.714 | 7.714 | 70,903 | -0.16(-1.98%) |
Aug 27, 2007 | 7.845 | 7.992 | 7.845 | 7.870 | 123,287 | +0.00(+0.00%) |
Aug 24, 2007 | 7.927 | 7.927 | 7.829 | 7.870 | 58,778 | -0.03(-0.41%) |
Aug 23, 2007 | 7.911 | 7.968 | 7.829 | 7.902 | 53,932 | -0.01(-0.10%) |
Aug 22, 2007 | 7.788 | 8.009 | 7.784 | 7.911 | 141,550 | +0.16(+2.01%) |
Aug 21, 2007 | 7.853 | 7.886 | 7.583 | 7.755 | 47,669 | -0.11(-1.46%) |
Aug 20, 2007 | 7.919 | 7.992 | 7.796 | 7.870 | 91,604 | +0.04(+0.52%) |
Aug 17, 2007 | 7.911 | 7.992 | 7.771 | 7.829 | 117,915 | +0.15(+1.92%) |
Aug 16, 2007 | 7.870 | 7.935 | 7.517 | 7.681 | 227,810 | -0.27(-3.40%) |
Aug 15, 2007 | 8.156 | 8.312 | 7.943 | 7.952 | 122,466 | -0.15(-1.82%) |
Aug 14, 2007 | 7.952 | 8.402 | 7.911 | 8.099 | 567,248 | +0.16(+1.96%) |
Aug 13, 2007 | 8.074 | 8.156 | 7.861 | 7.943 | 764,593 | +0.79(+11.06%) |
Aug 10, 2007 | 6.853 | 7.222 | 6.853 | 7.152 | 230,108 | +0.27(+3.87%) |
Aug 09, 2007 | 6.902 | 7.091 | 6.853 | 6.886 | 1,619,361 | -0.13(-1.87%) |
Aug 08, 2007 | 7.050 | 7.148 | 6.845 | 7.017 | 487,914 | +0.06(+0.82%) |
Aug 07, 2007 | 7.083 | 7.181 | 6.927 | 6.960 | 308,257 | -0.16(-2.19%) |
Aug 06, 2007 | 7.132 | 7.238 | 7.099 | 7.115 | 408,558 | +0.02(+0.35%) |
Aug 03, 2007 | 7.132 | 7.288 | 7.091 | 7.091 | 204,327 | -0.14(-1.93%) |
Aug 02, 2007 | 7.238 | 7.288 | 7.099 | 7.230 | 207,766 | +0.02(+0.23%) |
Aug 01, 2007 | 7.222 | 7.247 | 7.156 | 7.214 | 148,200 | -0.03(-0.45%) |
Jul 31, 2007 | 7.329 | 7.427 | 7.238 | 7.247 | 185,742 | -0.01(-0.11%) |
Jul 30, 2007 | 7.386 | 7.451 | 7.124 | 7.255 | 379,302 | -0.26(-3.49%) |
Jul 27, 2007 | 7.402 | 7.558 | 7.345 | 7.517 | 90,036 | +0.14(+1.89%) |
Jul 26, 2007 | 7.517 | 7.583 | 7.263 | 7.378 | 205,499 | -0.33(-4.26%) |
Jul 25, 2007 | 7.788 | 7.845 | 7.665 | 7.706 | 97,661 | +0.00(+0.00%) |
Jul 24, 2007 | 7.902 | 7.902 | 7.706 | 7.706 | 86,070 | -0.18(-2.29%) |
Jul 23, 2007 | 7.845 | 8.001 | 7.747 | 7.886 | 86,554 | +0.02(+0.31%) |
Jul 20, 2007 | 7.919 | 7.968 | 7.829 | 7.861 | 87,950 | -0.03(-0.42%) |
Jul 19, 2007 | 7.812 | 7.984 | 7.812 | 7.894 | 50,573 | +0.06(+0.73%) |
Jul 18, 2007 | 7.820 | 7.878 | 7.788 | 7.837 | 81,518 | -0.02(-0.21%) |
Jul 17, 2007 | 7.878 | 7.894 | 7.845 | 7.853 | 59,972 | -0.05(-0.62%) |
Jul 16, 2007 | 7.870 | 7.992 | 7.812 | 7.902 | 217,992 | -0.16(-1.93%) |
Jul 13, 2007 | 8.050 | 8.058 | 8.033 | 8.058 | 62,512 | -0.02(-0.20%) |
Jul 12, 2007 | 8.009 | 8.156 | 7.943 | 8.074 | 167,839 | +0.10(+1.23%) |
Jul 11, 2007 | 7.919 | 8.033 | 7.853 | 7.976 | 57,488 | -0.03(-0.33%) |
Jul 10, 2007 | 8.033 | 8.115 | 7.952 | 8.003 | 154,402 | -0.10(-1.29%) |
Jul 09, 2007 | 8.066 | 8.156 | 8.017 | 8.107 | 153,126 | -0.09(-1.10%) |
Jul 06, 2007 | 8.378 | 8.402 | 8.189 | 8.197 | 180,412 | -0.20(-2.44%) |
Jul 05, 2007 | 8.361 | 8.411 | 8.238 | 8.402 | 212,952 | +0.04(+0.49%) |
Jul 03, 2007 | 8.197 | 8.378 | 8.181 | 8.361 | 193,935 | +0.27(+3.34%) |
Jul 02, 2007 | 7.870 | 8.115 | 7.870 | 8.091 | 158,771 | +0.20(+2.49%) |
Jun 29, 2007 | 7.894 | 8.042 | 7.861 | 7.894 | 201,554 | -0.02(-0.31%) |
Jun 28, 2007 | 7.714 | 7.952 | 7.656 | 7.919 | 162,046 | +0.24(+3.09%) |
Jun 27, 2007 | 7.665 | 7.747 | 7.533 | 7.681 | 96,343 | +0.00(+0.00%) |
Jun 26, 2007 | 7.550 | 7.788 | 7.550 | 7.681 | 334,572 | +0.11(+1.52%) |
Jun 25, 2007 | 7.533 | 7.591 | 7.460 | 7.566 | 95,737 | +0.05(+0.65%) |
Jun 22, 2007 | 7.656 | 7.656 | 7.460 | 7.517 | 201,074 | -0.16(-2.13%) |
Jun 21, 2007 | 7.615 | 7.747 | 7.558 | 7.681 | 145,723 | +0.03(+0.43%) |
Jun 20, 2007 | 7.738 | 7.738 | 7.615 | 7.648 | 153,584 | -0.12(-1.58%) |
Jun 19, 2007 | 7.771 | 7.820 | 7.706 | 7.771 | 67,460 | -0.06(-0.73%) |
Jun 18, 2007 | 7.812 | 7.911 | 7.722 | 7.829 | 168,467 | +0.00(+0.00%) |
Jun 15, 2007 | 7.788 | 7.853 | 7.714 | 7.829 | 96,127 | +0.11(+1.49%) |
Jun 14, 2007 | 7.755 | 7.902 | 7.468 | 7.714 | 198,476 | -0.02(-0.21%) |
Jun 13, 2007 | 7.714 | 7.820 | 7.665 | 7.730 | 339,252 | +0.01(+0.11%) |
Jun 12, 2007 | 7.870 | 7.976 | 7.689 | 7.722 | 99,055 | -0.19(-2.38%) |
Jun 11, 2007 | 7.853 | 7.952 | 7.796 | 7.911 | 117,478 | +0.03(+0.42%) |
Jun 08, 2007 | 7.968 | 7.968 | 7.788 | 7.878 | 135,358 | -0.07(-0.93%) |
Jun 07, 2007 | 7.927 | 7.992 | 7.812 | 7.952 | 226,451 | -0.01(-0.10%) |
Jun 06, 2007 | 7.919 | 7.960 | 7.706 | 7.960 | 146,030 | +0.01(+0.10%) |
Jun 05, 2007 | 7.992 | 8.033 | 7.919 | 7.952 | 79,766 | -0.05(-0.61%) |
Jun 04, 2007 | 8.066 | 8.091 | 7.984 | 8.001 | 109,274 | -0.09(-1.11%) |
Jun 01, 2007 | 8.091 | 8.132 | 7.935 | 8.091 | 141,395 | +0.03(+0.41%) |
May 31, 2007 | 7.968 | 8.099 | 7.894 | 8.058 | 158,988 | +0.05(+0.61%) |
May 30, 2007 | 8.001 | 8.009 | 7.853 | 8.009 | 154,707 | -0.05(-0.61%) |
May 29, 2007 | 8.058 | 8.066 | 7.919 | 8.058 | 117,641 | -0.02(-0.30%) |
May 25, 2007 | 8.091 | 8.107 | 7.960 | 8.083 | 162,426 | +0.03(+0.36%) |
May 24, 2007 | 7.788 | 8.107 | 7.747 | 8.054 | 481,229 | +0.24(+3.10%) |
May 23, 2007 | 7.804 | 7.837 | 7.755 | 7.812 | 143,166 | +0.04(+0.53%) |
May 22, 2007 | 7.747 | 7.804 | 7.697 | 7.771 | 92,382 | +0.04(+0.53%) |
May 21, 2007 | 7.747 | 7.829 | 7.656 | 7.730 | 121,902 | -0.03(-0.42%) |
May 18, 2007 | 7.615 | 7.804 | 7.605 | 7.763 | 145,540 | +0.11(+1.50%) |
May 17, 2007 | 7.689 | 7.697 | 7.591 | 7.648 | 168,761 | -0.10(-1.27%) |
May 16, 2007 | 7.763 | 7.870 | 7.730 | 7.747 | 126,132 | -0.02(-0.32%) |
May 15, 2007 | 7.943 | 7.943 | 7.730 | 7.771 | 205,798 | -0.17(-2.17%) |
May 14, 2007 | 7.992 | 8.033 | 7.730 | 7.943 | 614,543 | +0.26(+3.42%) |
May 11, 2007 | 7.525 | 7.771 | 7.525 | 7.681 | 86,495 | -0.04(-0.53%) |
May 10, 2007 | 7.829 | 7.902 | 7.722 | 7.722 | 99,366 | -0.19(-2.38%) |
May 09, 2007 | 7.837 | 7.976 | 7.829 | 7.911 | 400,128 | +0.07(+0.94%) |
May 08, 2007 | 7.583 | 7.992 | 7.484 | 7.837 | 718,973 | +0.27(+3.58%) |
May 07, 2007 | 7.583 | 7.656 | 7.501 | 7.566 | 339,401 | +0.11(+1.54%) |
May 04, 2007 | 7.460 | 7.533 | 7.427 | 7.451 | 119,877 | -0.02(-0.33%) |
May 03, 2007 | 7.443 | 7.566 | 7.419 | 7.476 | 68,009 | +0.07(+0.88%) |
May 02, 2007 | 7.517 | 7.517 | 7.378 | 7.410 | 179,385 | -0.11(-1.42%) |