Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.250 | 3.429 | 3.250 | 3.320 | 74,227 | +0.08(+2.47%) |
Apr 29, 2008 | 3.240 | 3.280 | 3.220 | 3.240 | 50,242 | -0.03(-0.92%) |
Apr 28, 2008 | 3.350 | 3.350 | 3.210 | 3.270 | 50,685 | -0.05(-1.51%) |
Apr 25, 2008 | 3.300 | 3.320 | 3.280 | 3.320 | 17,673 | +0.02(+0.61%) |
Apr 24, 2008 | 3.240 | 3.300 | 3.200 | 3.300 | 24,455 | +0.05(+1.54%) |
Apr 23, 2008 | 3.280 | 3.310 | 3.220 | 3.250 | 29,978 | -0.05(-1.52%) |
Apr 22, 2008 | 3.340 | 3.340 | 3.250 | 3.300 | 46,223 | -0.02(-0.60%) |
Apr 21, 2008 | 3.330 | 3.350 | 3.310 | 3.320 | 35,582 | +0.02(+0.61%) |
Apr 18, 2008 | 3.280 | 3.360 | 3.270 | 3.300 | 62,855 | +0.03(+0.92%) |
Apr 17, 2008 | 3.280 | 3.340 | 3.270 | 3.270 | 51,782 | +0.01(+0.31%) |
Apr 16, 2008 | 3.310 | 3.390 | 3.250 | 3.260 | 34,362 | +0.01(+0.31%) |
Apr 15, 2008 | 3.240 | 3.300 | 3.220 | 3.250 | 46,545 | -0.01(-0.31%) |
Apr 14, 2008 | 3.330 | 3.330 | 3.230 | 3.260 | 26,652 | -0.04(-1.21%) |
Apr 11, 2008 | 3.220 | 3.320 | 3.220 | 3.300 | 35,736 | +0.00(+0.00%) |
Apr 10, 2008 | 3.430 | 3.440 | 3.250 | 3.300 | 37,948 | -0.17(-4.90%) |
Apr 09, 2008 | 3.320 | 3.490 | 3.280 | 3.470 | 93,090 | +0.09(+2.66%) |
Apr 08, 2008 | 3.280 | 3.440 | 3.200 | 3.380 | 44,090 | +0.03(+0.90%) |
Apr 07, 2008 | 3.340 | 3.400 | 3.280 | 3.350 | 44,843 | -0.06(-1.76%) |
Apr 04, 2008 | 3.370 | 3.440 | 3.350 | 3.410 | 36,973 | -0.02(-0.58%) |
Apr 03, 2008 | 3.370 | 3.450 | 3.350 | 3.430 | 104,540 | +0.04(+1.18%) |
Apr 02, 2008 | 3.250 | 3.400 | 3.210 | 3.390 | 82,019 | +0.09(+2.73%) |
Apr 01, 2008 | 3.320 | 3.320 | 3.220 | 3.300 | 27,702 | +0.05(+1.54%) |
Mar 31, 2008 | 3.330 | 3.390 | 3.180 | 3.250 | 78,500 | -0.14(-4.13%) |
Mar 28, 2008 | 3.540 | 3.540 | 3.380 | 3.390 | 23,725 | -0.11(-3.14%) |
Mar 27, 2008 | 3.500 | 3.580 | 3.500 | 3.500 | 19,940 | -0.01(-0.28%) |
Mar 26, 2008 | 3.520 | 3.610 | 3.480 | 3.510 | 69,497 | +0.01(+0.29%) |
Mar 25, 2008 | 3.230 | 3.680 | 3.230 | 3.500 | 76,376 | +0.24(+7.36%) |
Mar 24, 2008 | 3.290 | 3.420 | 3.220 | 3.260 | 105,130 | -0.08(-2.40%) |
Mar 21, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | +0.00(+0.00%) |
Mar 20, 2008 | 3.370 | 3.420 | 3.260 | 3.340 | 59,587 | -0.09(-2.62%) |
Mar 19, 2008 | 3.650 | 3.650 | 3.350 | 3.430 | 91,801 | -0.22(-6.03%) |
Mar 18, 2008 | 3.660 | 3.800 | 3.610 | 3.650 | 91,623 | +0.06(+1.67%) |
Mar 17, 2008 | 3.670 | 3.720 | 3.520 | 3.590 | 53,986 | -0.22(-5.77%) |
Mar 14, 2008 | 3.670 | 3.900 | 3.650 | 3.810 | 33,710 | +0.07(+1.87%) |
Mar 13, 2008 | 3.640 | 3.830 | 3.580 | 3.740 | 107,297 | -0.11(-2.86%) |
Mar 12, 2008 | 3.760 | 3.910 | 3.740 | 3.850 | 40,594 | +0.06(+1.58%) |
Mar 11, 2008 | 3.870 | 4.010 | 3.710 | 3.790 | 106,995 | -0.03(-0.79%) |
Mar 10, 2008 | 4.070 | 4.090 | 3.820 | 3.820 | 73,166 | -0.28(-6.83%) |
Mar 07, 2008 | 4.170 | 4.250 | 4.050 | 4.100 | 42,383 | -0.04(-0.97%) |
Mar 06, 2008 | 4.360 | 4.360 | 4.140 | 4.140 | 55,975 | -0.24(-5.48%) |
Mar 05, 2008 | 4.540 | 4.580 | 4.280 | 4.380 | 55,258 | -0.19(-4.16%) |
Mar 04, 2008 | 4.750 | 4.840 | 4.500 | 4.570 | 63,503 | -0.17(-3.59%) |
Mar 03, 2008 | 4.880 | 4.940 | 4.650 | 4.740 | 52,271 | -0.11(-2.27%) |
Feb 29, 2008 | 4.890 | 4.970 | 4.810 | 4.850 | 28,622 | -0.02(-0.41%) |
Feb 28, 2008 | 4.990 | 5.120 | 4.840 | 4.870 | 76,054 | -0.15(-2.99%) |
Feb 27, 2008 | 5.100 | 5.200 | 5.020 | 5.020 | 122,934 | -0.19(-3.65%) |
Feb 26, 2008 | 5.020 | 5.400 | 4.960 | 5.210 | 213,183 | +0.22(+4.41%) |
Feb 25, 2008 | 4.950 | 5.080 | 4.870 | 4.990 | 171,209 | -0.07(-1.38%) |
Feb 22, 2008 | 4.940 | 5.100 | 4.870 | 5.060 | 123,010 | +0.09(+1.81%) |
Feb 21, 2008 | 5.040 | 5.060 | 4.870 | 4.970 | 45,839 | -0.07(-1.39%) |
Feb 20, 2008 | 5.070 | 5.070 | 4.840 | 5.040 | 65,049 | -0.03(-0.59%) |
Feb 19, 2008 | 5.070 | 5.110 | 5.000 | 5.070 | 51,621 | +0.03(+0.60%) |
Feb 18, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | +0.00(+0.00%) |
Feb 15, 2008 | 5.030 | 5.107 | 4.970 | 5.040 | 52,331 | -0.02(-0.40%) |
Feb 14, 2008 | 5.150 | 5.170 | 5.010 | 5.060 | 245,034 | -0.19(-3.62%) |
Feb 13, 2008 | 5.310 | 5.500 | 5.110 | 5.250 | 250,143 | -0.51(-8.85%) |
Feb 12, 2008 | 5.020 | 6.000 | 4.890 | 5.760 | 204,133 | +0.64(+12.50%) |
Feb 11, 2008 | 5.000 | 5.220 | 4.900 | 5.120 | 173,576 | +0.02(+0.39%) |
Feb 08, 2008 | 5.020 | 5.250 | 4.930 | 5.100 | 77,604 | +0.05(+0.99%) |
Feb 07, 2008 | 4.860 | 5.110 | 4.780 | 5.050 | 98,211 | +0.06(+1.20%) |
Feb 06, 2008 | 4.860 | 5.030 | 4.810 | 4.990 | 60,192 | +0.16(+3.31%) |
Feb 05, 2008 | 5.020 | 5.020 | 4.680 | 4.830 | 68,534 | -0.19(-3.78%) |
Feb 04, 2008 | 4.720 | 5.120 | 4.660 | 5.020 | 75,517 | +0.33(+7.04%) |
Feb 01, 2008 | 4.780 | 4.780 | 4.550 | 4.690 | 55,834 | +0.00(+0.00%) |
Jan 31, 2008 | 4.490 | 4.700 | 4.400 | 4.690 | 54,263 | +0.15(+3.30%) |
Jan 30, 2008 | 4.600 | 4.740 | 4.450 | 4.540 | 80,158 | -0.20(-4.22%) |
Jan 29, 2008 | 4.410 | 4.800 | 4.370 | 4.740 | 83,341 | +0.30(+6.76%) |
Jan 28, 2008 | 4.200 | 4.460 | 4.150 | 4.440 | 143,745 | +0.23(+5.46%) |
Jan 25, 2008 | 4.320 | 4.320 | 4.180 | 4.210 | 41,824 | -0.09(-2.09%) |
Jan 24, 2008 | 4.240 | 4.310 | 4.100 | 4.300 | 51,328 | +0.10(+2.38%) |
Jan 23, 2008 | 4.120 | 4.240 | 4.050 | 4.200 | 76,537 | -0.04(-0.94%) |
Jan 22, 2008 | 4.000 | 4.300 | 3.790 | 4.240 | 83,116 | -0.14(-3.20%) |
Jan 21, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.00(+0.00%) |
Jan 18, 2008 | 4.190 | 4.440 | 4.100 | 4.380 | 63,046 | +0.12(+2.82%) |
Jan 17, 2008 | 4.380 | 4.410 | 4.200 | 4.260 | 54,183 | -0.16(-3.62%) |
Jan 16, 2008 | 3.950 | 4.450 | 3.800 | 4.420 | 119,593 | +0.47(+11.90%) |
Jan 15, 2008 | 3.970 | 4.140 | 3.890 | 3.950 | 87,221 | -0.06(-1.50%) |
Jan 14, 2008 | 4.500 | 4.500 | 3.950 | 4.010 | 296,211 | -0.52(-11.48%) |
Jan 11, 2008 | 4.870 | 4.870 | 4.480 | 4.530 | 131,304 | -0.46(-9.22%) |
Jan 10, 2008 | 4.780 | 5.040 | 4.740 | 4.990 | 43,353 | +0.24(+5.05%) |
Jan 09, 2008 | 4.740 | 4.880 | 4.450 | 4.750 | 97,925 | +0.05(+1.06%) |
Jan 08, 2008 | 5.150 | 5.190 | 4.650 | 4.700 | 134,426 | -0.30(-6.00%) |
Jan 07, 2008 | 5.560 | 5.670 | 4.780 | 5.000 | 222,702 | -0.41(-7.58%) |
Jan 04, 2008 | 6.230 | 6.380 | 5.410 | 5.410 | 183,808 | -1.01(-15.73%) |
Jan 03, 2008 | 6.450 | 6.450 | 6.380 | 6.420 | 61,048 | -0.02(-0.31%) |
Jan 02, 2008 | 6.310 | 6.450 | 6.290 | 6.440 | 81,040 | +0.00(+0.00%) |
Jan 01, 2008 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.00(+0.00%) |
Dec 31, 2007 | 6.340 | 6.440 | 6.050 | 6.440 | 89,546 | +0.13(+2.06%) |
Dec 28, 2007 | 6.330 | 6.450 | 6.280 | 6.310 | 33,487 | -0.05(-0.79%) |
Dec 27, 2007 | 6.310 | 6.420 | 6.240 | 6.360 | 88,067 | -0.03(-0.47%) |
Dec 26, 2007 | 6.200 | 6.390 | 6.180 | 6.390 | 59,958 | +0.20(+3.23%) |
Dec 24, 2007 | 6.170 | 6.220 | 6.020 | 6.190 | 34,686 | +0.02(+0.32%) |
Dec 21, 2007 | 6.160 | 6.210 | 6.000 | 6.170 | 132,794 | +0.06(+0.98%) |
Dec 20, 2007 | 6.110 | 6.250 | 5.980 | 6.110 | 157,830 | +0.03(+0.49%) |
Dec 19, 2007 | 6.110 | 6.130 | 5.990 | 6.080 | 102,745 | -0.22(-3.49%) |
Dec 18, 2007 | 6.130 | 6.320 | 5.970 | 6.300 | 119,409 | +0.16(+2.61%) |
Dec 17, 2007 | 6.210 | 6.220 | 6.070 | 6.140 | 44,640 | -0.11(-1.76%) |
Dec 14, 2007 | 6.360 | 6.460 | 6.200 | 6.250 | 73,336 | -0.17(-2.65%) |
Dec 13, 2007 | 6.210 | 6.460 | 6.190 | 6.420 | 59,306 | +0.09(+1.42%) |
Dec 12, 2007 | 6.560 | 6.600 | 6.210 | 6.330 | 103,196 | -0.20(-3.06%) |
Dec 11, 2007 | 6.300 | 6.720 | 6.280 | 6.530 | 188,421 | +0.18(+2.83%) |
Dec 10, 2007 | 6.030 | 6.490 | 6.030 | 6.350 | 313,463 | +0.35(+5.83%) |
Dec 07, 2007 | 6.000 | 6.110 | 5.960 | 6.000 | 157,471 | +0.09(+1.52%) |
Dec 06, 2007 | 6.020 | 6.070 | 5.900 | 5.910 | 135,969 | -0.13(-2.15%) |
Dec 05, 2007 | 6.250 | 6.410 | 6.020 | 6.040 | 88,471 | -0.16(-2.58%) |
Dec 04, 2007 | 6.220 | 6.290 | 6.090 | 6.200 | 73,540 | -0.01(-0.16%) |
Dec 03, 2007 | 6.230 | 6.530 | 6.170 | 6.210 | 86,122 | +0.00(+0.00%) |
Nov 30, 2007 | 6.250 | 6.470 | 5.990 | 6.210 | 163,400 | -0.04(-0.64%) |
Nov 29, 2007 | 6.030 | 6.270 | 6.030 | 6.250 | 81,410 | +0.18(+2.97%) |
Nov 28, 2007 | 5.920 | 6.100 | 5.920 | 6.070 | 135,563 | +0.21(+3.58%) |
Nov 27, 2007 | 6.380 | 6.380 | 5.790 | 5.860 | 262,432 | -0.47(-7.42%) |
Nov 26, 2007 | 6.390 | 6.450 | 6.250 | 6.330 | 85,362 | -0.03(-0.47%) |
Nov 23, 2007 | 6.390 | 6.530 | 6.340 | 6.360 | 35,594 | -0.03(-0.47%) |
Nov 21, 2007 | 6.350 | 6.490 | 6.350 | 6.390 | 68,904 | -0.03(-0.47%) |
Nov 20, 2007 | 6.520 | 6.630 | 6.400 | 6.420 | 103,391 | -0.20(-3.02%) |
Nov 19, 2007 | 6.400 | 6.620 | 6.400 | 6.620 | 71,546 | +0.23(+3.60%) |
Nov 16, 2007 | 6.600 | 6.670 | 6.370 | 6.390 | 107,448 | -0.16(-2.44%) |
Nov 15, 2007 | 6.550 | 6.630 | 6.360 | 6.550 | 94,852 | -0.03(-0.46%) |
Nov 14, 2007 | 6.460 | 6.680 | 6.460 | 6.580 | 136,192 | +0.18(+2.81%) |
Nov 13, 2007 | 6.360 | 6.590 | 6.350 | 6.400 | 166,566 | -0.35(-5.19%) |
Nov 12, 2007 | 6.250 | 6.800 | 6.250 | 6.750 | 248,110 | +0.52(+8.35%) |
Nov 09, 2007 | 6.860 | 6.960 | 6.080 | 6.230 | 349,836 | -0.84(-11.88%) |
Nov 08, 2007 | 7.230 | 7.290 | 6.960 | 7.070 | 149,422 | -0.19(-2.62%) |
Nov 07, 2007 | 7.340 | 7.340 | 7.170 | 7.260 | 138,386 | -0.05(-0.68%) |
Nov 06, 2007 | 7.440 | 7.450 | 7.130 | 7.310 | 95,276 | -0.08(-1.08%) |
Nov 05, 2007 | 7.200 | 7.460 | 7.080 | 7.390 | 151,670 | +0.23(+3.21%) |
Nov 02, 2007 | 7.350 | 7.360 | 7.000 | 7.160 | 142,685 | -0.19(-2.59%) |
Nov 01, 2007 | 7.190 | 7.370 | 7.050 | 7.350 | 190,318 | +0.20(+2.80%) |
Oct 31, 2007 | 7.300 | 7.330 | 7.040 | 7.150 | 195,759 | +0.02(+0.28%) |
Oct 30, 2007 | 7.130 | 7.150 | 7.050 | 7.130 | 72,395 | +0.02(+0.28%) |
Oct 29, 2007 | 7.090 | 7.150 | 6.990 | 7.110 | 162,174 | +0.11(+1.57%) |
Oct 26, 2007 | 7.070 | 7.090 | 6.850 | 7.000 | 80,919 | +0.00(+0.00%) |
Oct 25, 2007 | 6.990 | 7.020 | 6.870 | 7.000 | 131,398 | +0.17(+2.49%) |
Oct 24, 2007 | 7.010 | 7.090 | 6.750 | 6.830 | 163,963 | -0.12(-1.73%) |
Oct 23, 2007 | 6.830 | 7.250 | 6.730 | 6.950 | 449,516 | +0.01(+0.14%) |
Oct 22, 2007 | 6.390 | 7.010 | 6.250 | 6.940 | 201,400 | +0.52(+8.10%) |
Oct 19, 2007 | 6.430 | 6.600 | 6.270 | 6.420 | 153,985 | -0.03(-0.47%) |
Oct 18, 2007 | 6.270 | 6.450 | 6.160 | 6.450 | 204,231 | +0.24(+3.86%) |
Oct 17, 2007 | 6.200 | 6.340 | 6.090 | 6.210 | 467,494 | +0.38(+6.52%) |
Oct 16, 2007 | 5.390 | 5.830 | 5.310 | 5.830 | 617,232 | +0.58(+11.05%) |
Oct 15, 2007 | 5.570 | 5.750 | 5.250 | 5.250 | 308,974 | -0.23(-4.20%) |
Oct 12, 2007 | 5.790 | 5.870 | 5.420 | 5.480 | 312,891 | -0.15(-2.66%) |
Oct 11, 2007 | 5.960 | 5.970 | 5.580 | 5.630 | 244,895 | -0.29(-4.90%) |
Oct 10, 2007 | 6.000 | 6.050 | 5.920 | 5.920 | 211,024 | -0.06(-1.00%) |
Oct 09, 2007 | 6.150 | 6.180 | 5.930 | 5.980 | 317,952 | +0.04(+0.67%) |
Oct 08, 2007 | 6.080 | 6.120 | 5.930 | 5.940 | 148,335 | -0.01(-0.17%) |
Oct 05, 2007 | 5.950 | 6.000 | 5.920 | 5.950 | 77,631 | -0.01(-0.25%) |
Oct 04, 2007 | 5.960 | 6.000 | 5.910 | 5.965 | 44,665 | -0.03(-0.42%) |
Oct 03, 2007 | 5.940 | 6.000 | 5.910 | 5.990 | 92,980 | +0.01(+0.17%) |
Oct 02, 2007 | 6.000 | 6.050 | 5.970 | 5.980 | 298,837 | -0.05(-0.83%) |
Oct 01, 2007 | 6.070 | 6.240 | 5.980 | 6.030 | 269,625 | -0.06(-1.07%) |
Sep 28, 2007 | 6.250 | 6.310 | 6.050 | 6.095 | 231,146 | -0.15(-2.32%) |
Sep 27, 2007 | 6.150 | 6.250 | 6.090 | 6.240 | 40,194 | +0.07(+1.13%) |
Sep 26, 2007 | 6.210 | 6.220 | 6.080 | 6.170 | 45,897 | +0.00(+0.00%) |
Sep 25, 2007 | 6.380 | 6.430 | 6.170 | 6.170 | 134,104 | -0.19(-2.99%) |
Sep 24, 2007 | 6.380 | 6.440 | 6.350 | 6.360 | 30,361 | -0.04(-0.63%) |
Sep 21, 2007 | 6.350 | 6.450 | 6.350 | 6.400 | 32,250 | -0.04(-0.62%) |
Sep 20, 2007 | 6.400 | 6.540 | 6.290 | 6.440 | 57,266 | +0.01(+0.16%) |
Sep 19, 2007 | 6.530 | 6.590 | 6.430 | 6.430 | 75,605 | -0.06(-0.92%) |
Sep 18, 2007 | 6.320 | 6.526 | 6.280 | 6.490 | 62,238 | +0.14(+2.20%) |
Sep 17, 2007 | 6.520 | 6.520 | 6.260 | 6.350 | 280,170 | -0.35(-5.22%) |
Sep 14, 2007 | 6.630 | 6.710 | 6.590 | 6.700 | 33,405 | +0.00(+0.00%) |
Sep 13, 2007 | 6.830 | 6.830 | 6.680 | 6.700 | 30,118 | -0.10(-1.47%) |
Sep 12, 2007 | 6.700 | 6.880 | 6.700 | 6.800 | 76,428 | +0.04(+0.59%) |
Sep 11, 2007 | 6.820 | 6.820 | 6.720 | 6.760 | 42,588 | -0.06(-0.88%) |
Sep 10, 2007 | 6.790 | 6.830 | 6.760 | 6.820 | 38,678 | +0.04(+0.59%) |
Sep 07, 2007 | 6.720 | 6.780 | 6.720 | 6.780 | 20,689 | -0.01(-0.15%) |
Sep 06, 2007 | 6.790 | 6.830 | 6.670 | 6.790 | 135,381 | -0.09(-1.31%) |
Sep 05, 2007 | 6.790 | 6.910 | 6.750 | 6.880 | 301,353 | -0.04(-0.58%) |
Sep 04, 2007 | 6.840 | 6.940 | 6.770 | 6.920 | 31,827 | +0.09(+1.32%) |
Aug 31, 2007 | 6.870 | 6.900 | 6.680 | 6.830 | 88,537 | +0.02(+0.29%) |
Aug 30, 2007 | 6.700 | 6.860 | 6.620 | 6.810 | 94,103 | +0.06(+0.89%) |
Aug 29, 2007 | 6.770 | 6.860 | 6.700 | 6.750 | 70,267 | +0.00(+0.00%) |
Aug 28, 2007 | 6.790 | 6.900 | 6.670 | 6.750 | 181,168 | -0.07(-1.03%) |
Aug 27, 2007 | 6.790 | 6.930 | 6.680 | 6.820 | 158,364 | +0.06(+0.89%) |
Aug 24, 2007 | 6.780 | 6.790 | 6.470 | 6.760 | 222,100 | -0.08(-1.17%) |
Aug 23, 2007 | 6.950 | 6.960 | 6.670 | 6.840 | 122,103 | -0.04(-0.58%) |
Aug 22, 2007 | 6.850 | 6.920 | 6.800 | 6.880 | 156,348 | -0.05(-0.72%) |
Aug 21, 2007 | 6.750 | 6.930 | 6.560 | 6.930 | 193,725 | +0.17(+2.51%) |
Aug 20, 2007 | 6.790 | 6.800 | 6.500 | 6.760 | 87,878 | -0.10(-1.46%) |
Aug 17, 2007 | 6.700 | 6.920 | 6.460 | 6.860 | 162,301 | +0.13(+1.93%) |
Aug 16, 2007 | 6.770 | 6.810 | 6.470 | 6.730 | 131,928 | -0.17(-2.46%) |
Aug 15, 2007 | 7.160 | 7.240 | 6.740 | 6.900 | 189,749 | -0.39(-5.35%) |
Aug 14, 2007 | 7.390 | 7.420 | 7.230 | 7.290 | 101,375 | -0.09(-1.22%) |
Aug 13, 2007 | 7.370 | 7.520 | 7.130 | 7.380 | 305,726 | -0.22(-2.89%) |
Aug 10, 2007 | 7.900 | 7.950 | 7.510 | 7.600 | 372,556 | -0.68(-8.21%) |
Aug 09, 2007 | 8.020 | 8.380 | 7.010 | 8.280 | 771,737 | -0.45(-5.15%) |
Aug 08, 2007 | 8.740 | 8.820 | 8.430 | 8.730 | 328,400 | -0.17(-1.91%) |
Aug 07, 2007 | 8.650 | 8.970 | 8.630 | 8.900 | 158,777 | +0.16(+1.83%) |
Aug 06, 2007 | 8.800 | 8.800 | 8.550 | 8.740 | 72,685 | -0.07(-0.79%) |
Aug 03, 2007 | 8.810 | 8.830 | 8.380 | 8.810 | 192,706 | +0.31(+3.65%) |
Aug 02, 2007 | 8.450 | 8.650 | 8.220 | 8.500 | 108,595 | +0.09(+1.07%) |
Aug 01, 2007 | 8.670 | 8.690 | 8.390 | 8.410 | 223,679 | -0.40(-4.54%) |
Jul 31, 2007 | 8.600 | 8.810 | 8.510 | 8.810 | 97,386 | +0.28(+3.28%) |
Jul 30, 2007 | 8.540 | 8.720 | 8.370 | 8.530 | 62,743 | -0.10(-1.16%) |
Jul 27, 2007 | 8.300 | 8.890 | 8.220 | 8.630 | 118,329 | +0.17(+2.01%) |
Jul 26, 2007 | 8.420 | 8.570 | 8.350 | 8.460 | 69,345 | -0.17(-1.97%) |
Jul 25, 2007 | 8.420 | 8.900 | 8.240 | 8.630 | 139,571 | +0.29(+3.48%) |
Jul 24, 2007 | 8.490 | 8.500 | 8.290 | 8.340 | 67,781 | -0.27(-3.14%) |
Jul 23, 2007 | 8.580 | 8.630 | 8.340 | 8.610 | 48,284 | -0.03(-0.35%) |
Jul 20, 2007 | 8.380 | 8.640 | 8.250 | 8.640 | 66,798 | +0.24(+2.86%) |
Jul 19, 2007 | 8.310 | 8.410 | 8.250 | 8.400 | 22,331 | +0.14(+1.69%) |
Jul 18, 2007 | 8.220 | 8.280 | 8.220 | 8.260 | 39,891 | +0.03(+0.36%) |
Jul 17, 2007 | 8.220 | 8.280 | 8.210 | 8.230 | 47,742 | +0.02(+0.24%) |
Jul 16, 2007 | 8.280 | 8.310 | 8.200 | 8.210 | 80,904 | -0.13(-1.56%) |
Jul 13, 2007 | 8.300 | 8.350 | 8.200 | 8.340 | 54,648 | +0.08(+0.97%) |
Jul 12, 2007 | 8.510 | 8.510 | 8.210 | 8.260 | 135,808 | -0.21(-2.48%) |
Jul 11, 2007 | 8.400 | 8.570 | 8.390 | 8.470 | 119,403 | +0.03(+0.36%) |
Jul 10, 2007 | 8.550 | 8.650 | 8.410 | 8.440 | 144,593 | -0.33(-3.76%) |
Jul 09, 2007 | 8.820 | 8.850 | 8.510 | 8.770 | 231,143 | -0.13(-1.46%) |
Jul 06, 2007 | 8.960 | 8.970 | 8.850 | 8.900 | 92,093 | -0.05(-0.56%) |
Jul 05, 2007 | 8.930 | 9.000 | 8.710 | 8.950 | 63,789 | -0.01(-0.11%) |
Jul 03, 2007 | 8.920 | 9.010 | 8.850 | 8.960 | 73,673 | -0.04(-0.44%) |
Jul 02, 2007 | 8.970 | 9.000 | 8.840 | 9.000 | 111,736 | +0.01(+0.11%) |
Jun 29, 2007 | 8.960 | 9.080 | 8.910 | 8.990 | 160,037 | +0.02(+0.22%) |
Jun 28, 2007 | 8.930 | 9.020 | 8.860 | 8.970 | 152,445 | -0.12(-1.32%) |
Jun 27, 2007 | 8.800 | 9.230 | 8.650 | 9.090 | 174,236 | +0.24(+2.71%) |
Jun 26, 2007 | 8.660 | 8.920 | 8.620 | 8.850 | 183,766 | +0.25(+2.91%) |
Jun 25, 2007 | 8.700 | 8.790 | 8.390 | 8.600 | 204,413 | -0.04(-0.46%) |
Jun 22, 2007 | 8.460 | 8.640 | 8.300 | 8.640 | 2,219,896 | +0.12(+1.41%) |
Jun 21, 2007 | 8.410 | 8.520 | 8.350 | 8.520 | 107,081 | +0.09(+1.07%) |
Jun 20, 2007 | 8.500 | 8.510 | 8.390 | 8.430 | 68,400 | -0.07(-0.82%) |
Jun 19, 2007 | 8.450 | 8.550 | 8.400 | 8.500 | 179,500 | +0.02(+0.24%) |
Jun 18, 2007 | 8.310 | 8.480 | 8.310 | 8.480 | 197,100 | +0.17(+2.05%) |
Jun 15, 2007 | 8.400 | 8.640 | 8.270 | 8.310 | 331,900 | +0.04(+0.48%) |
Jun 14, 2007 | 8.290 | 8.290 | 8.150 | 8.270 | 151,200 | +0.02(+0.24%) |
Jun 13, 2007 | 8.200 | 8.260 | 8.150 | 8.250 | 149,700 | +0.06(+0.73%) |
Jun 12, 2007 | 8.290 | 8.420 | 8.180 | 8.190 | 143,300 | -0.16(-1.92%) |
Jun 11, 2007 | 8.260 | 8.480 | 8.100 | 8.350 | 93,105 | +0.06(+0.72%) |
Jun 08, 2007 | 7.970 | 8.360 | 7.970 | 8.290 | 104,941 | +0.28(+3.50%) |
Jun 07, 2007 | 8.090 | 8.107 | 8.000 | 8.010 | 127,382 | -0.13(-1.60%) |
Jun 06, 2007 | 8.150 | 8.200 | 8.080 | 8.140 | 174,635 | -0.09(-1.09%) |
Jun 05, 2007 | 8.380 | 8.380 | 8.150 | 8.230 | 99,081 | -0.21(-2.49%) |
Jun 04, 2007 | 8.440 | 8.500 | 8.280 | 8.440 | 85,852 | -0.01(-0.12%) |
Jun 01, 2007 | 8.440 | 8.476 | 8.380 | 8.450 | 51,155 | +0.08(+0.96%) |
May 31, 2007 | 8.280 | 8.430 | 8.230 | 8.370 | 112,031 | +0.12(+1.45%) |
May 30, 2007 | 8.140 | 8.270 | 8.140 | 8.250 | 59,441 | +0.04(+0.49%) |
May 29, 2007 | 8.260 | 8.280 | 8.150 | 8.210 | 37,674 | +0.00(+0.00%) |
May 25, 2007 | 8.360 | 8.380 | 8.200 | 8.210 | 53,028 | -0.10(-1.20%) |
May 24, 2007 | 8.430 | 8.450 | 8.200 | 8.310 | 170,014 | -0.10(-1.19%) |
May 23, 2007 | 8.500 | 8.500 | 8.370 | 8.410 | 122,423 | +0.08(+0.96%) |
May 22, 2007 | 8.220 | 8.330 | 8.150 | 8.330 | 107,717 | +0.21(+2.59%) |
May 21, 2007 | 7.960 | 8.140 | 7.920 | 8.120 | 163,800 | +0.24(+3.05%) |
May 18, 2007 | 7.730 | 7.880 | 7.630 | 7.880 | 93,673 | +0.22(+2.87%) |
May 17, 2007 | 7.810 | 7.810 | 7.600 | 7.660 | 136,896 | -0.15(-1.92%) |
May 16, 2007 | 7.850 | 7.850 | 7.670 | 7.810 | 150,266 | +0.16(+2.09%) |
May 15, 2007 | 8.150 | 8.250 | 7.580 | 7.650 | 234,043 | -0.40(-4.97%) |
May 14, 2007 | 8.270 | 8.280 | 8.050 | 8.050 | 220,840 | -0.14(-1.71%) |
May 11, 2007 | 8.330 | 8.410 | 8.100 | 8.190 | 189,154 | -0.01(-0.12%) |
May 10, 2007 | 8.590 | 8.720 | 8.180 | 8.200 | 189,232 | -0.27(-3.19%) |
May 09, 2007 | 8.640 | 8.640 | 8.440 | 8.470 | 68,043 | -0.03(-0.35%) |
May 08, 2007 | 8.630 | 8.640 | 8.370 | 8.500 | 140,781 | -0.12(-1.39%) |
May 07, 2007 | 8.570 | 8.730 | 8.460 | 8.620 | 133,401 | +0.01(+0.12%) |
May 04, 2007 | 8.460 | 8.610 | 8.280 | 8.610 | 195,783 | +0.17(+2.01%) |
May 03, 2007 | 8.620 | 8.650 | 8.420 | 8.440 | 111,476 | -0.15(-1.75%) |
May 02, 2007 | 8.410 | 8.680 | 8.380 | 8.590 | 100,796 | +0.21(+2.51%) |