Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 5.550 | 5.550 | 5.400 | 5.400 | 1,100 | +0.00(+0.00%) |
Apr 28, 2008 | 5.450 | 5.450 | 5.400 | 5.400 | 236 | -0.19(-3.40%) |
Apr 25, 2008 | 5.400 | 5.590 | 5.370 | 5.590 | 2,210 | +0.07(+1.27%) |
Apr 24, 2008 | 5.430 | 5.730 | 5.400 | 5.520 | 1,000 | +0.13(+2.51%) |
Apr 23, 2008 | 5.400 | 5.695 | 5.385 | 5.385 | 3,897 | -0.60(-9.95%) |
Apr 22, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 6.000 | 6.000 | 5.460 | 5.980 | 2,092 | +0.03(+0.50%) |
Apr 17, 2008 | 5.300 | 5.950 | 5.300 | 5.950 | 2,635 | +0.55(+10.19%) |
Apr 16, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 5.410 | 5.410 | 5.400 | 5.400 | 300 | -0.10(-1.82%) |
Apr 11, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 5.400 | 5.500 | 5.300 | 5.500 | 5,100 | +0.10(+1.85%) |
Apr 08, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.450 | 5.450 | 5.400 | 5.400 | 1,500 | +0.05(+0.93%) |
Apr 04, 2008 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.02(-0.37%) |
Apr 03, 2008 | 5.800 | 5.950 | 5.300 | 5.370 | 9,800 | -0.45(-7.73%) |
Apr 02, 2008 | 5.820 | 5.820 | 5.820 | 5.820 | 200 | -0.12(-2.02%) |
Apr 01, 2008 | 5.820 | 5.940 | 5.820 | 5.940 | 700 | +0.12(+2.06%) |
Mar 31, 2008 | 5.820 | 5.820 | 5.820 | 5.820 | 100 | +0.02(+0.35%) |
Mar 28, 2008 | 5.800 | 5.900 | 5.800 | 5.800 | 2,890 | -0.18(-3.01%) |
Mar 27, 2008 | 5.850 | 5.980 | 5.780 | 5.980 | 1,780 | +0.13(+2.22%) |
Mar 26, 2008 | 5.800 | 5.990 | 5.800 | 5.850 | 6,350 | +0.05(+0.86%) |
Mar 25, 2008 | 5.800 | 5.990 | 5.800 | 5.800 | 1,920 | +0.05(+0.87%) |
Mar 24, 2008 | 5.630 | 6.000 | 5.630 | 5.750 | 800 | +0.03(+0.52%) |
Mar 21, 2008 | 5.820 | 5.820 | 5.720 | 5.720 | 2,550 | +0.00(+0.00%) |
Mar 20, 2008 | 5.820 | 5.820 | 5.720 | 5.720 | 2,550 | -0.06(-1.04%) |
Mar 19, 2008 | 5.800 | 5.810 | 5.780 | 5.780 | 2,100 | +0.05(+0.87%) |
Mar 18, 2008 | 5.260 | 5.990 | 5.260 | 5.730 | 2,001 | +0.22(+3.99%) |
Mar 17, 2008 | 5.800 | 5.895 | 5.040 | 5.510 | 11,158 | -0.49(-8.17%) |
Mar 14, 2008 | 5.970 | 6.000 | 5.830 | 6.000 | 600 | +0.00(+0.00%) |
Mar 13, 2008 | 5.900 | 6.000 | 5.900 | 6.000 | 1,300 | +0.00(+0.00%) |
Mar 12, 2008 | 6.150 | 6.150 | 5.860 | 6.000 | 2,200 | -0.06(-0.99%) |
Mar 11, 2008 | 5.860 | 6.150 | 5.850 | 6.060 | 1,000 | +0.06(+1.00%) |
Mar 10, 2008 | 5.860 | 6.000 | 5.850 | 6.000 | 1,782 | +0.00(+0.00%) |
Mar 07, 2008 | 6.090 | 6.090 | 5.930 | 6.000 | 400 | +0.05(+0.84%) |
Mar 06, 2008 | 5.890 | 6.000 | 5.450 | 5.950 | 5,505 | -0.05(-0.83%) |
Mar 05, 2008 | 6.090 | 6.090 | 5.950 | 6.000 | 5,700 | -0.05(-0.83%) |
Mar 04, 2008 | 6.100 | 6.100 | 5.950 | 6.050 | 1,100 | +0.05(+0.83%) |
Mar 03, 2008 | 6.000 | 6.000 | 5.950 | 6.000 | 4,300 | -0.19(-3.07%) |
Feb 29, 2008 | 6.000 | 6.200 | 6.000 | 6.190 | 13,148 | +0.19(+3.17%) |
Feb 28, 2008 | 5.950 | 6.000 | 5.950 | 6.000 | 5,025 | +0.07(+1.25%) |
Feb 27, 2008 | 5.900 | 5.950 | 5.890 | 5.926 | 11,970 | +0.01(+0.10%) |
Feb 26, 2008 | 6.010 | 6.170 | 5.890 | 5.920 | 6,156 | -0.03(-0.50%) |
Feb 25, 2008 | 5.950 | 6.070 | 5.950 | 5.950 | 6,400 | -0.03(-0.50%) |
Feb 22, 2008 | 5.980 | 5.990 | 5.930 | 5.980 | 10,100 | +0.02(+0.34%) |
Feb 21, 2008 | 5.940 | 6.150 | 5.900 | 5.960 | 12,316 | -0.05(-0.83%) |
Feb 20, 2008 | 6.060 | 6.190 | 6.010 | 6.010 | 1,100 | -0.03(-0.50%) |
Feb 19, 2008 | 6.100 | 6.100 | 6.000 | 6.040 | 2,061 | +0.00(+0.00%) |
Feb 18, 2008 | 5.950 | 6.180 | 5.950 | 6.040 | 2,738 | +0.00(+0.00%) |
Feb 15, 2008 | 5.950 | 6.180 | 5.950 | 6.040 | 2,738 | +0.13(+2.20%) |
Feb 14, 2008 | 5.900 | 5.990 | 5.900 | 5.910 | 3,590 | +0.01(+0.17%) |
Feb 13, 2008 | 6.460 | 6.460 | 5.900 | 5.900 | 5,055 | -0.37(-5.90%) |
Feb 12, 2008 | 6.890 | 7.110 | 5.960 | 6.270 | 8,484 | -0.88(-12.31%) |
Feb 11, 2008 | 7.320 | 7.390 | 7.150 | 7.150 | 2,059 | -0.25(-3.38%) |
Feb 08, 2008 | 7.220 | 7.400 | 7.220 | 7.400 | 1,800 | +0.03(+0.41%) |
Feb 07, 2008 | 7.200 | 7.380 | 7.180 | 7.370 | 4,266 | +0.02(+0.27%) |
Feb 06, 2008 | 7.350 | 7.350 | 7.350 | 7.350 | 200 | +0.05(+0.68%) |
Feb 05, 2008 | 7.300 | 7.440 | 7.300 | 7.300 | 5,150 | +0.00(+0.00%) |
Feb 04, 2008 | 7.590 | 7.638 | 7.150 | 7.300 | 22,202 | -0.14(-1.88%) |
Feb 01, 2008 | 7.440 | 7.440 | 7.440 | 7.440 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 7.120 | 7.440 | 7.120 | 7.440 | 895 | +0.33(+4.64%) |
Jan 30, 2008 | 7.350 | 7.700 | 7.110 | 7.110 | 11,993 | -0.24(-3.27%) |
Jan 29, 2008 | 7.360 | 7.420 | 7.350 | 7.350 | 2,410 | -0.14(-1.87%) |
Jan 28, 2008 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 7.510 | 7.590 | 7.425 | 7.490 | 4,800 | -0.01(-0.13%) |
Jan 24, 2008 | 7.620 | 7.980 | 7.500 | 7.500 | 2,106 | -0.10(-1.32%) |
Jan 23, 2008 | 7.660 | 7.900 | 7.600 | 7.600 | 2,433 | -0.27(-3.43%) |
Jan 22, 2008 | 7.780 | 8.050 | 7.750 | 7.870 | 4,390 | -0.28(-3.44%) |
Jan 21, 2008 | 7.970 | 8.150 | 7.770 | 8.150 | 908 | +0.00(+0.00%) |
Jan 18, 2008 | 7.970 | 8.150 | 7.770 | 8.150 | 908 | +0.23(+2.90%) |
Jan 17, 2008 | 7.830 | 7.920 | 7.800 | 7.920 | 7,576 | +0.03(+0.38%) |
Jan 16, 2008 | 7.600 | 7.890 | 7.600 | 7.890 | 5,349 | +0.29(+3.82%) |
Jan 15, 2008 | 7.660 | 7.750 | 7.600 | 7.600 | 3,024 | +0.02(+0.26%) |
Jan 14, 2008 | 8.270 | 8.270 | 7.580 | 7.580 | 5,717 | -0.87(-10.30%) |
Jan 11, 2008 | 8.450 | 8.480 | 8.320 | 8.450 | 1,880 | +0.14(+1.67%) |
Jan 10, 2008 | 8.590 | 8.590 | 8.280 | 8.311 | 2,499 | -0.04(-0.47%) |
Jan 09, 2008 | 8.680 | 8.690 | 8.350 | 8.350 | 4,508 | -0.14(-1.65%) |
Jan 08, 2008 | 8.600 | 8.600 | 8.260 | 8.490 | 2,355 | -0.13(-1.51%) |
Jan 07, 2008 | 8.400 | 8.850 | 8.400 | 8.620 | 2,687 | +0.24(+2.86%) |
Jan 04, 2008 | 8.480 | 8.540 | 8.380 | 8.380 | 2,020 | -0.12(-1.41%) |
Jan 03, 2008 | 8.600 | 8.810 | 8.450 | 8.500 | 3,801 | -0.24(-2.75%) |
Jan 02, 2008 | 8.490 | 8.740 | 8.490 | 8.740 | 1,915 | +0.07(+0.81%) |
Jan 01, 2008 | 8.590 | 8.670 | 8.500 | 8.670 | 6,303 | +0.00(+0.00%) |
Dec 31, 2007 | 8.590 | 8.670 | 8.500 | 8.670 | 6,303 | -0.14(-1.59%) |
Dec 28, 2007 | 8.970 | 8.970 | 8.710 | 8.810 | 3,055 | -0.05(-0.56%) |
Dec 27, 2007 | 8.700 | 9.000 | 8.700 | 8.860 | 2,835 | +0.11(+1.28%) |
Dec 26, 2007 | 9.070 | 9.070 | 8.660 | 8.748 | 1,319 | -0.31(-3.44%) |
Dec 24, 2007 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 9.130 | 9.170 | 8.500 | 9.060 | 4,200 | +0.16(+1.80%) |
Dec 20, 2007 | 9.070 | 9.070 | 8.810 | 8.900 | 4,048 | +0.08(+0.91%) |
Dec 19, 2007 | 9.120 | 9.200 | 8.820 | 8.820 | 2,000 | +0.00(+0.00%) |
Dec 18, 2007 | 9.090 | 9.150 | 8.820 | 8.820 | 1,944 | -0.29(-3.18%) |
Dec 17, 2007 | 9.150 | 9.150 | 8.890 | 9.110 | 1,811 | -0.04(-0.44%) |
Dec 14, 2007 | 9.100 | 9.150 | 8.900 | 9.150 | 1,516 | +0.20(+2.23%) |
Dec 13, 2007 | 8.820 | 9.150 | 8.820 | 8.950 | 3,210 | -0.19(-2.08%) |
Dec 12, 2007 | 9.100 | 9.140 | 8.910 | 9.140 | 1,300 | +0.11(+1.22%) |
Dec 11, 2007 | 9.110 | 9.240 | 8.900 | 9.030 | 3,600 | -0.21(-2.27%) |
Dec 10, 2007 | 9.100 | 9.390 | 9.100 | 9.240 | 2,600 | +0.24(+2.67%) |
Dec 07, 2007 | 8.750 | 9.000 | 8.750 | 9.000 | 7,362 | +0.15(+1.69%) |
Dec 06, 2007 | 8.650 | 8.850 | 8.430 | 8.850 | 5,700 | +0.13(+1.49%) |
Dec 05, 2007 | 8.430 | 8.720 | 8.430 | 8.720 | 2,392 | -0.05(-0.57%) |
Dec 04, 2007 | 8.800 | 8.880 | 8.350 | 8.770 | 3,436 | -0.02(-0.23%) |
Dec 03, 2007 | 8.880 | 8.880 | 8.640 | 8.790 | 9,790 | +0.15(+1.74%) |
Nov 30, 2007 | 8.360 | 8.690 | 8.290 | 8.640 | 7,345 | +0.29(+3.47%) |
Nov 29, 2007 | 8.490 | 8.540 | 8.300 | 8.350 | 6,540 | -0.20(-2.34%) |
Nov 28, 2007 | 8.360 | 8.550 | 8.310 | 8.550 | 2,260 | +0.05(+0.59%) |
Nov 27, 2007 | 8.380 | 8.530 | 8.380 | 8.500 | 1,800 | +0.20(+2.41%) |
Nov 26, 2007 | 8.250 | 8.510 | 8.250 | 8.300 | 3,690 | +0.00(+0.00%) |
Nov 23, 2007 | 8.300 | 8.300 | 8.300 | 8.300 | 2,300 | +0.05(+0.61%) |
Nov 21, 2007 | 8.250 | 8.350 | 8.250 | 8.250 | 2,100 | -0.01(-0.12%) |
Nov 20, 2007 | 8.450 | 8.460 | 8.250 | 8.260 | 1,500 | -0.29(-3.39%) |
Nov 19, 2007 | 8.560 | 8.560 | 8.540 | 8.550 | 1,590 | +0.08(+0.94%) |
Nov 16, 2007 | 8.500 | 8.500 | 8.470 | 8.470 | 226 | -0.07(-0.82%) |
Nov 15, 2007 | 8.390 | 8.540 | 8.250 | 8.540 | 4,178 | +0.16(+1.91%) |
Nov 14, 2007 | 8.290 | 8.380 | 8.270 | 8.380 | 1,334 | +0.03(+0.36%) |
Nov 13, 2007 | 8.250 | 8.350 | 8.250 | 8.350 | 1,744 | -0.08(-0.95%) |
Nov 12, 2007 | 8.580 | 8.580 | 8.405 | 8.430 | 1,040 | +0.23(+2.80%) |
Nov 09, 2007 | 8.010 | 8.200 | 7.900 | 8.200 | 3,000 | +0.00(+0.00%) |
Nov 08, 2007 | 8.170 | 8.640 | 8.170 | 8.200 | 2,718 | -0.01(-0.12%) |
Nov 07, 2007 | 8.150 | 8.250 | 8.120 | 8.210 | 133,250 | -0.39(-4.53%) |
Nov 06, 2007 | 8.770 | 8.800 | 8.600 | 8.600 | 109,050 | -0.05(-0.58%) |
Nov 05, 2007 | 8.780 | 8.780 | 8.650 | 8.650 | 2,500 | +0.35(+4.22%) |
Nov 02, 2007 | 8.650 | 8.650 | 8.300 | 8.300 | 250 | -0.30(-3.49%) |
Nov 01, 2007 | 8.600 | 8.600 | 8.600 | 8.600 | 3,199 | -0.20(-2.27%) |
Oct 31, 2007 | 8.630 | 8.800 | 8.600 | 8.800 | 1,256 | +0.20(+2.32%) |
Oct 30, 2007 | 8.600 | 8.710 | 8.600 | 8.600 | 8,305 | -0.10(-1.15%) |
Oct 29, 2007 | 8.600 | 8.700 | 8.303 | 8.700 | 2,941 | +0.00(+0.00%) |
Oct 26, 2007 | 8.350 | 8.700 | 8.350 | 8.700 | 777 | -0.09(-1.07%) |
Oct 25, 2007 | 8.500 | 8.920 | 8.500 | 8.794 | 3,096 | +0.07(+0.80%) |
Oct 24, 2007 | 8.990 | 8.990 | 8.631 | 8.724 | 1,600 | -0.14(-1.53%) |
Oct 23, 2007 | 7.900 | 8.970 | 7.900 | 8.860 | 7,535 | +1.09(+13.97%) |
Oct 22, 2007 | 7.700 | 7.774 | 7.700 | 7.774 | 1,000 | -0.09(-1.12%) |
Oct 19, 2007 | 7.561 | 7.920 | 7.561 | 7.862 | 2,300 | +0.39(+5.25%) |
Oct 18, 2007 | 7.250 | 8.000 | 7.250 | 7.470 | 8,406 | -0.27(-3.49%) |
Oct 17, 2007 | 7.990 | 7.990 | 7.510 | 7.740 | 5,770 | +0.05(+0.65%) |
Oct 16, 2007 | 7.720 | 8.000 | 7.640 | 7.690 | 4,397 | +0.19(+2.53%) |
Oct 15, 2007 | 7.530 | 7.720 | 6.760 | 7.500 | 39,413 | -0.10(-1.32%) |
Oct 12, 2007 | 7.300 | 7.600 | 7.300 | 7.600 | 11,235 | +0.40(+5.56%) |
Oct 11, 2007 | 7.200 | 7.200 | 7.200 | 7.200 | 1,581 | +0.00(+0.00%) |
Oct 10, 2007 | 7.200 | 7.200 | 7.200 | 7.200 | 300 | -0.18(-2.44%) |
Oct 09, 2007 | 7.380 | 7.380 | 7.380 | 7.380 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 7.200 | 7.380 | 7.200 | 7.380 | 769 | +0.22(+3.07%) |
Oct 05, 2007 | 7.160 | 7.160 | 7.160 | 7.160 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 7.000 | 7.160 | 7.000 | 7.160 | 1,404 | +0.04(+0.56%) |
Oct 03, 2007 | 7.050 | 7.120 | 7.050 | 7.120 | 2,200 | +0.07(+0.99%) |
Oct 02, 2007 | 7.080 | 7.080 | 7.020 | 7.050 | 1,100 | -0.44(-5.87%) |
Oct 01, 2007 | 6.938 | 7.490 | 6.938 | 7.490 | 300 | +0.53(+7.61%) |
Sep 28, 2007 | 6.960 | 6.960 | 6.960 | 6.960 | 1,000 | -0.08(-1.14%) |
Sep 27, 2007 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 7.030 | 7.040 | 7.020 | 7.040 | 2,000 | +0.18(+2.62%) |
Sep 21, 2007 | 6.950 | 6.950 | 6.860 | 6.860 | 2,000 | -0.04(-0.58%) |
Sep 20, 2007 | 7.030 | 7.030 | 6.900 | 6.900 | 3,600 | -0.09(-1.29%) |
Sep 19, 2007 | 6.850 | 6.990 | 6.850 | 6.990 | 200 | +0.30(+4.48%) |
Sep 18, 2007 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 6.690 | 6.690 | 6.690 | 6.690 | 200 | +0.00(+0.00%) |
Sep 14, 2007 | 6.690 | 6.690 | 6.690 | 6.690 | 100 | +0.01(+0.15%) |
Sep 13, 2007 | 6.571 | 6.720 | 6.571 | 6.680 | 2,500 | +0.03(+0.45%) |
Sep 12, 2007 | 6.650 | 6.650 | 6.650 | 6.650 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 6.730 | 6.740 | 6.650 | 6.650 | 7,800 | -0.08(-1.19%) |
Sep 10, 2007 | 6.570 | 6.730 | 6.570 | 6.730 | 455 | -0.16(-2.32%) |
Sep 07, 2007 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 6.890 | 6.890 | 6.890 | 6.890 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 6.780 | 6.900 | 6.780 | 6.890 | 500 | +0.11(+1.62%) |
Aug 31, 2007 | 6.780 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 7.000 | 7.000 | 6.750 | 6.780 | 10,151 | -0.31(-4.35%) |
Aug 29, 2007 | 6.900 | 7.088 | 6.900 | 7.088 | 11,250 | +0.12(+1.70%) |
Aug 28, 2007 | 7.090 | 7.090 | 6.970 | 6.970 | 1,735 | -0.28(-3.86%) |
Aug 27, 2007 | 7.000 | 7.250 | 7.000 | 7.250 | 300 | -0.10(-1.36%) |
Aug 24, 2007 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 7.450 | 7.500 | 7.350 | 7.350 | 2,470 | +0.06(+0.82%) |
Aug 22, 2007 | 7.290 | 7.290 | 7.290 | 7.290 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 6.940 | 7.360 | 6.600 | 7.290 | 700 | +0.35(+5.10%) |
Aug 20, 2007 | 7.240 | 7.240 | 6.650 | 6.936 | 1,935 | +0.03(+0.38%) |
Aug 17, 2007 | 6.910 | 6.910 | 6.910 | 6.910 | 100 | -0.30(-4.16%) |
Aug 16, 2007 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Aug 15, 2007 | 7.550 | 7.550 | 7.210 | 7.210 | 2,400 | -0.34(-4.50%) |
Aug 14, 2007 | 7.620 | 7.820 | 7.490 | 7.550 | 8,050 | +0.25(+3.42%) |
Aug 13, 2007 | 7.380 | 7.400 | 7.300 | 7.300 | 400 | +0.30(+4.29%) |
Aug 10, 2007 | 7.370 | 7.400 | 7.000 | 7.000 | 1,020 | +0.05(+0.72%) |
Aug 09, 2007 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 7.000 | 7.290 | 6.950 | 6.950 | 2,000 | -0.45(-6.08%) |
Aug 07, 2007 | 6.540 | 7.400 | 6.540 | 7.400 | 702 | +0.62(+9.14%) |
Aug 06, 2007 | 6.780 | 6.780 | 6.780 | 6.780 | 312 | +0.05(+0.74%) |
Aug 03, 2007 | 6.730 | 6.730 | 6.662 | 6.730 | 2,989 | -0.03(-0.44%) |
Aug 02, 2007 | 6.630 | 6.940 | 6.600 | 6.760 | 400 | -0.14(-2.03%) |
Aug 01, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 421 | +0.00(+0.00%) |
Jul 31, 2007 | 7.020 | 7.020 | 6.900 | 6.900 | 1,783 | -0.17(-2.40%) |
Jul 30, 2007 | 7.080 | 7.080 | 7.060 | 7.070 | 800 | -0.33(-4.46%) |
Jul 27, 2007 | 7.140 | 7.400 | 7.140 | 7.400 | 500 | +0.30(+4.23%) |
Jul 26, 2007 | 7.110 | 7.110 | 7.100 | 7.100 | 1,400 | -0.27(-3.66%) |
Jul 25, 2007 | 7.110 | 7.370 | 7.110 | 7.370 | 500 | +0.09(+1.24%) |
Jul 24, 2007 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 7.280 | 7.280 | 7.280 | 7.280 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 7.310 | 7.310 | 7.040 | 7.280 | 1,985 | -0.08(-1.09%) |
Jul 19, 2007 | 7.300 | 7.430 | 7.300 | 7.360 | 3,200 | +0.06(+0.82%) |
Jul 18, 2007 | 7.300 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 7.130 | 7.400 | 7.130 | 7.300 | 1,700 | +0.03(+0.41%) |
Jul 16, 2007 | 7.120 | 7.480 | 7.120 | 7.270 | 2,892 | +0.21(+2.97%) |
Jul 13, 2007 | 7.040 | 7.170 | 7.040 | 7.060 | 3,000 | -0.03(-0.42%) |
Jul 12, 2007 | 7.160 | 7.160 | 7.030 | 7.090 | 2,466 | -0.02(-0.28%) |
Jul 11, 2007 | 7.110 | 7.200 | 7.040 | 7.110 | 3,600 | -0.05(-0.70%) |
Jul 10, 2007 | 7.160 | 7.230 | 7.030 | 7.160 | 3,900 | +0.13(+1.85%) |
Jul 09, 2007 | 7.220 | 7.220 | 7.030 | 7.030 | 3,901 | -0.08(-1.13%) |
Jul 06, 2007 | 7.190 | 7.200 | 7.040 | 7.110 | 5,572 | -0.01(-0.14%) |
Jul 05, 2007 | 7.230 | 7.230 | 7.040 | 7.120 | 3,500 | -0.04(-0.56%) |
Jul 03, 2007 | 7.250 | 7.250 | 7.050 | 7.160 | 4,684 | -0.07(-0.97%) |
Jul 02, 2007 | 7.230 | 7.230 | 7.230 | 7.230 | 200 | +0.00(+0.00%) |
Jun 29, 2007 | 6.950 | 7.230 | 6.950 | 7.230 | 7,900 | +0.03(+0.42%) |
Jun 28, 2007 | 7.110 | 7.200 | 7.030 | 7.200 | 2,445 | +0.05(+0.70%) |
Jun 27, 2007 | 7.100 | 7.230 | 7.090 | 7.150 | 1,900 | +0.02(+0.28%) |
Jun 26, 2007 | 7.100 | 7.240 | 7.030 | 7.130 | 4,399 | +0.13(+1.86%) |
Jun 25, 2007 | 7.240 | 7.350 | 6.960 | 7.000 | 4,600 | -0.11(-1.55%) |
Jun 22, 2007 | 7.500 | 7.500 | 7.030 | 7.110 | 4,975 | -0.38(-5.07%) |
Jun 21, 2007 | 7.250 | 7.490 | 7.250 | 7.490 | 3,500 | +0.04(+0.54%) |
Jun 20, 2007 | 7.440 | 7.500 | 7.230 | 7.450 | 13,000 | +0.08(+1.09%) |
Jun 19, 2007 | 6.880 | 7.370 | 6.880 | 7.370 | 7,500 | +0.57(+8.38%) |
Jun 18, 2007 | 6.930 | 7.000 | 6.800 | 6.800 | 5,400 | -0.03(-0.44%) |
Jun 15, 2007 | 6.900 | 6.970 | 6.800 | 6.830 | 3,600 | -0.15(-2.15%) |
Jun 14, 2007 | 6.920 | 6.990 | 6.900 | 6.980 | 1,700 | -0.01(-0.14%) |
Jun 13, 2007 | 6.950 | 6.990 | 6.810 | 6.990 | 2,700 | -0.13(-1.83%) |
Jun 12, 2007 | 7.060 | 7.140 | 7.000 | 7.120 | 6,100 | +0.12(+1.71%) |
Jun 11, 2007 | 7.070 | 7.110 | 7.000 | 7.000 | 4,900 | -0.05(-0.71%) |
Jun 08, 2007 | 7.030 | 7.110 | 6.890 | 7.050 | 5,200 | -0.17(-2.35%) |
Jun 07, 2007 | 7.240 | 7.240 | 6.960 | 7.220 | 8,090 | +0.30(+4.34%) |
Jun 06, 2007 | 7.420 | 7.460 | 6.910 | 6.920 | 3,039 | -0.34(-4.68%) |
Jun 05, 2007 | 7.390 | 7.510 | 7.230 | 7.260 | 5,382 | -0.02(-0.27%) |
Jun 04, 2007 | 7.240 | 7.480 | 7.140 | 7.280 | 2,100 | +0.10(+1.39%) |
Jun 01, 2007 | 7.200 | 7.250 | 7.040 | 7.180 | 3,739 | -0.01(-0.14%) |
May 31, 2007 | 6.860 | 7.600 | 6.850 | 7.190 | 6,675 | +0.39(+5.74%) |
May 30, 2007 | 6.870 | 7.060 | 6.800 | 6.800 | 3,000 | -0.03(-0.44%) |
May 29, 2007 | 6.910 | 7.020 | 6.770 | 6.830 | 5,112 | -0.05(-0.73%) |
May 25, 2007 | 6.830 | 6.880 | 6.830 | 6.880 | 200 | -0.02(-0.29%) |
May 24, 2007 | 7.000 | 7.100 | 6.900 | 6.900 | 4,890 | -0.11(-1.57%) |
May 23, 2007 | 7.010 | 7.040 | 7.000 | 7.010 | 2,700 | -0.05(-0.75%) |
May 22, 2007 | 7.000 | 7.100 | 7.000 | 7.063 | 4,000 | -0.09(-1.22%) |
May 21, 2007 | 7.070 | 7.220 | 7.020 | 7.150 | 5,800 | +0.00(+0.00%) |
May 18, 2007 | 7.120 | 7.280 | 7.060 | 7.150 | 3,700 | +0.05(+0.70%) |
May 17, 2007 | 7.000 | 7.300 | 7.000 | 7.100 | 24,955 | +0.10(+1.43%) |
May 16, 2007 | 7.200 | 7.390 | 7.000 | 7.000 | 13,645 | -0.24(-3.31%) |
May 15, 2007 | 6.950 | 7.240 | 6.950 | 7.240 | 4,100 | +0.19(+2.70%) |
May 14, 2007 | 7.030 | 7.060 | 6.900 | 7.050 | 5,085 | -0.01(-0.14%) |
May 11, 2007 | 7.100 | 7.100 | 6.820 | 7.060 | 1,277 | +0.17(+2.47%) |
May 10, 2007 | 6.600 | 6.890 | 6.600 | 6.890 | 12,813 | +0.18(+2.68%) |
May 09, 2007 | 7.300 | 7.300 | 6.700 | 6.710 | 10,900 | -0.95(-12.40%) |
May 08, 2007 | 7.490 | 7.780 | 7.440 | 7.660 | 3,300 | -0.03(-0.39%) |
May 07, 2007 | 7.700 | 7.800 | 7.500 | 7.690 | 4,000 | -0.05(-0.65%) |
May 04, 2007 | 7.680 | 7.740 | 7.450 | 7.740 | 1,944 | +0.26(+3.48%) |
May 03, 2007 | 7.580 | 7.710 | 7.430 | 7.480 | 5,697 | -0.16(-2.09%) |
May 02, 2007 | 7.510 | 7.640 | 7.510 | 7.640 | 1,900 | +0.13(+1.73%) |