Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.496 | 8.496 | 8.407 | 8.473 | 41,391 | +0.04(+0.42%) |
Apr 29, 2008 | 8.419 | 8.461 | 8.419 | 8.437 | 62,712 | +0.02(+0.21%) |
Apr 28, 2008 | 8.425 | 8.461 | 8.413 | 8.419 | 54,493 | -0.01(-0.14%) |
Apr 25, 2008 | 8.461 | 8.473 | 8.407 | 8.431 | 54,167 | -0.02(-0.21%) |
Apr 24, 2008 | 8.478 | 8.484 | 8.437 | 8.449 | 37,130 | -0.04(-0.42%) |
Apr 23, 2008 | 8.467 | 8.496 | 8.449 | 8.484 | 47,276 | +0.02(+0.21%) |
Apr 22, 2008 | 8.425 | 8.467 | 8.384 | 8.467 | 104,740 | +0.06(+0.70%) |
Apr 21, 2008 | 8.461 | 8.461 | 8.390 | 8.407 | 65,360 | -0.04(-0.42%) |
Apr 18, 2008 | 8.484 | 8.490 | 8.443 | 8.443 | 64,205 | +0.01(+0.14%) |
Apr 17, 2008 | 8.431 | 8.437 | 8.390 | 8.431 | 87,785 | -0.02(-0.28%) |
Apr 16, 2008 | 8.467 | 8.467 | 8.403 | 8.455 | 74,230 | +0.06(+0.71%) |
Apr 15, 2008 | 8.496 | 8.496 | 8.390 | 8.396 | 65,758 | +0.01(+0.07%) |
Apr 14, 2008 | 8.567 | 8.567 | 8.390 | 8.390 | 104,281 | -0.06(-0.70%) |
Apr 11, 2008 | 8.401 | 8.455 | 8.384 | 8.449 | 55,398 | -0.01(-0.14%) |
Apr 10, 2008 | 8.319 | 8.461 | 8.319 | 8.461 | 96,609 | +0.12(+1.42%) |
Apr 09, 2008 | 8.271 | 8.342 | 8.265 | 8.342 | 101,170 | +0.07(+0.86%) |
Apr 08, 2008 | 8.271 | 8.301 | 8.242 | 8.271 | 97,961 | +0.01(+0.07%) |
Apr 07, 2008 | 8.289 | 8.307 | 8.236 | 8.265 | 126,336 | +0.03(+0.36%) |
Apr 04, 2008 | 8.295 | 8.295 | 8.230 | 8.236 | 69,248 | -0.01(-0.14%) |
Apr 03, 2008 | 8.200 | 8.325 | 8.159 | 8.248 | 127,856 | +0.05(+0.65%) |
Apr 02, 2008 | 8.194 | 8.242 | 8.182 | 8.194 | 121,100 | +0.00(+0.00%) |
Apr 01, 2008 | 8.171 | 8.218 | 8.159 | 8.194 | 79,044 | +0.03(+0.36%) |
Mar 31, 2008 | 8.171 | 8.206 | 8.129 | 8.165 | 61,985 | +0.04(+0.51%) |
Mar 28, 2008 | 8.165 | 8.165 | 8.123 | 8.123 | 64,688 | -0.04(-0.51%) |
Mar 27, 2008 | 8.165 | 8.177 | 8.135 | 8.165 | 71,106 | -0.01(-0.07%) |
Mar 26, 2008 | 8.165 | 8.188 | 8.117 | 8.171 | 117,240 | +0.01(+0.07%) |
Mar 25, 2008 | 8.188 | 8.188 | 8.147 | 8.165 | 91,036 | -0.01(-0.14%) |
Mar 24, 2008 | 8.171 | 8.177 | 8.117 | 8.177 | 97,285 | +0.04(+0.44%) |
Mar 21, 2008 | 8.135 | 8.141 | 8.119 | 8.141 | 30,739 | +0.00(+0.00%) |
Mar 20, 2008 | 8.135 | 8.141 | 8.119 | 8.141 | 30,739 | +0.03(+0.36%) |
Mar 19, 2008 | 8.117 | 8.141 | 8.058 | 8.111 | 101,676 | +0.00(+0.00%) |
Mar 18, 2008 | 8.082 | 8.177 | 8.046 | 8.111 | 69,586 | +0.07(+0.88%) |
Mar 17, 2008 | 8.100 | 8.111 | 8.017 | 8.040 | 76,679 | -0.07(-0.88%) |
Mar 14, 2008 | 8.188 | 8.188 | 8.100 | 8.111 | 72,457 | -0.05(-0.65%) |
Mar 13, 2008 | 8.094 | 8.177 | 8.088 | 8.165 | 45,771 | +0.07(+0.88%) |
Mar 12, 2008 | 8.159 | 8.177 | 8.094 | 8.094 | 147,448 | -0.11(-1.37%) |
Mar 11, 2008 | 8.218 | 8.230 | 8.159 | 8.206 | 79,889 | +0.04(+0.51%) |
Mar 10, 2008 | 8.153 | 8.200 | 8.123 | 8.165 | 90,867 | +0.04(+0.51%) |
Mar 07, 2008 | 8.117 | 8.141 | 8.082 | 8.123 | 143,901 | +0.06(+0.73%) |
Mar 06, 2008 | 8.105 | 8.141 | 8.011 | 8.064 | 95,765 | -0.03(-0.37%) |
Mar 05, 2008 | 8.070 | 8.117 | 7.934 | 8.094 | 146,097 | +0.05(+0.59%) |
Mar 04, 2008 | 8.023 | 8.100 | 8.011 | 8.046 | 54,216 | +0.05(+0.59%) |
Mar 03, 2008 | 7.886 | 8.017 | 7.886 | 7.999 | 78,706 | +0.19(+2.43%) |
Feb 29, 2008 | 7.898 | 7.922 | 7.709 | 7.809 | 108,777 | -0.10(-1.27%) |
Feb 28, 2008 | 8.058 | 8.064 | 7.898 | 7.910 | 75,328 | -0.18(-2.27%) |
Feb 27, 2008 | 8.088 | 8.111 | 8.058 | 8.094 | 28,935 | -0.04(-0.51%) |
Feb 26, 2008 | 8.135 | 8.135 | 8.040 | 8.135 | 47,967 | -0.00(-0.00%) |
Feb 25, 2008 | 8.094 | 8.141 | 8.088 | 8.135 | 78,537 | +0.02(+0.29%) |
Feb 22, 2008 | 8.117 | 8.141 | 8.082 | 8.111 | 48,585 | -0.03(-0.36%) |
Feb 21, 2008 | 8.171 | 8.194 | 8.076 | 8.141 | 83,435 | +0.00(+0.00%) |
Feb 20, 2008 | 8.182 | 8.200 | 8.094 | 8.141 | 53,709 | -0.08(-0.94%) |
Feb 19, 2008 | 8.230 | 8.259 | 8.147 | 8.218 | 83,858 | +0.18(+2.21%) |
Feb 18, 2008 | 7.940 | 8.040 | 7.898 | 8.040 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.940 | 8.040 | 7.898 | 8.040 | 106,068 | +0.11(+1.34%) |
Feb 14, 2008 | 8.028 | 8.028 | 7.916 | 7.934 | 87,827 | -0.12(-1.47%) |
Feb 13, 2008 | 8.135 | 8.153 | 8.029 | 8.052 | 70,937 | -0.09(-1.16%) |
Feb 12, 2008 | 8.141 | 8.171 | 8.141 | 8.147 | 30,401 | +0.04(+0.51%) |
Feb 11, 2008 | 8.088 | 8.153 | 8.082 | 8.105 | 20,267 | -0.01(-0.07%) |
Feb 08, 2008 | 8.135 | 8.135 | 8.052 | 8.111 | 46,109 | +0.01(+0.15%) |
Feb 07, 2008 | 8.123 | 8.141 | 8.100 | 8.100 | 55,567 | -0.05(-0.65%) |
Feb 06, 2008 | 8.058 | 8.165 | 8.040 | 8.153 | 58,269 | +0.08(+1.03%) |
Feb 05, 2008 | 8.117 | 8.147 | 8.046 | 8.070 | 39,522 | -0.05(-0.66%) |
Feb 04, 2008 | 8.194 | 8.200 | 8.117 | 8.123 | 78,875 | -0.08(-1.01%) |
Feb 01, 2008 | 8.182 | 8.224 | 8.159 | 8.206 | 26,675 | +0.04(+0.43%) |
Jan 31, 2008 | 8.165 | 8.188 | 8.153 | 8.171 | 31,584 | +0.03(+0.36%) |
Jan 30, 2008 | 8.171 | 8.200 | 8.111 | 8.141 | 33,948 | -0.04(-0.51%) |
Jan 29, 2008 | 8.182 | 8.224 | 8.141 | 8.182 | 48,642 | +0.00(+0.00%) |
Jan 28, 2008 | 8.206 | 8.224 | 8.100 | 8.182 | 33,610 | +0.05(+0.58%) |
Jan 25, 2008 | 8.088 | 8.147 | 8.088 | 8.135 | 41,211 | -0.04(-0.44%) |
Jan 24, 2008 | 8.159 | 8.171 | 8.076 | 8.171 | 7,600 | +0.04(+0.44%) |
Jan 23, 2008 | 7.993 | 8.165 | 7.993 | 8.135 | 47,798 | +0.07(+0.81%) |
Jan 22, 2008 | 7.904 | 8.082 | 7.904 | 8.070 | 89,854 | +0.20(+2.48%) |
Jan 21, 2008 | 8.129 | 8.277 | 7.845 | 7.875 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.129 | 8.277 | 7.845 | 7.875 | 103,703 | -0.25(-3.13%) |
Jan 17, 2008 | 8.129 | 8.171 | 8.105 | 8.129 | 48,304 | -0.01(-0.15%) |
Jan 16, 2008 | 8.111 | 8.159 | 8.100 | 8.141 | 65,519 | +0.01(+0.07%) |
Jan 15, 2008 | 8.171 | 8.200 | 8.082 | 8.135 | 70,599 | -0.04(-0.43%) |
Jan 14, 2008 | 8.129 | 8.200 | 8.117 | 8.171 | 23,899 | +0.03(+0.36%) |
Jan 11, 2008 | 8.011 | 8.159 | 8.011 | 8.141 | 21,956 | +0.02(+0.31%) |
Jan 10, 2008 | 8.111 | 8.177 | 8.070 | 8.116 | 31,752 | +0.05(+0.57%) |
Jan 09, 2008 | 8.034 | 8.111 | 8.034 | 8.070 | 28,206 | -0.01(-0.15%) |
Jan 08, 2008 | 7.993 | 8.105 | 7.957 | 8.082 | 30,739 | +0.10(+1.29%) |
Jan 07, 2008 | 7.952 | 7.987 | 7.940 | 7.979 | 33,779 | +0.05(+0.64%) |
Jan 04, 2008 | 7.981 | 7.987 | 7.898 | 7.928 | 73,117 | -0.06(-0.74%) |
Jan 03, 2008 | 7.969 | 7.987 | 7.934 | 7.987 | 17,396 | +0.06(+0.75%) |
Jan 02, 2008 | 7.904 | 7.940 | 7.845 | 7.928 | 18,916 | +0.04(+0.55%) |
Jan 01, 2008 | 7.821 | 7.981 | 7.821 | 7.885 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.821 | 7.981 | 7.821 | 7.885 | 125,998 | +0.03(+0.35%) |
Dec 28, 2007 | 7.786 | 7.863 | 7.768 | 7.857 | 103,365 | +0.09(+1.14%) |
Dec 27, 2007 | 7.732 | 7.875 | 7.667 | 7.768 | 111,304 | +0.07(+0.92%) |
Dec 26, 2007 | 7.638 | 7.744 | 7.638 | 7.697 | 67,728 | +0.05(+0.70%) |
Dec 24, 2007 | 7.614 | 7.667 | 7.614 | 7.644 | 13,511 | +0.02(+0.31%) |
Dec 21, 2007 | 7.732 | 7.732 | 7.620 | 7.620 | 126,167 | -0.11(-1.38%) |
Dec 20, 2007 | 7.715 | 7.798 | 7.608 | 7.727 | 154,711 | +0.02(+0.23%) |
Dec 19, 2007 | 7.756 | 7.809 | 7.703 | 7.709 | 73,301 | -0.07(-0.91%) |
Dec 18, 2007 | 7.786 | 7.786 | 7.703 | 7.780 | 44,251 | -0.03(-0.38%) |
Dec 17, 2007 | 7.650 | 7.809 | 7.650 | 7.809 | 45,602 | +0.12(+1.62%) |
Dec 14, 2007 | 7.786 | 7.786 | 7.661 | 7.685 | 80,564 | -0.06(-0.76%) |
Dec 13, 2007 | 7.886 | 7.886 | 7.732 | 7.744 | 39,015 | -0.08(-1.04%) |
Dec 12, 2007 | 7.780 | 7.857 | 7.721 | 7.825 | 58,101 | +0.02(+0.28%) |
Dec 11, 2007 | 7.815 | 7.934 | 7.732 | 7.803 | 78,706 | +0.02(+0.23%) |
Dec 10, 2007 | 7.756 | 7.786 | 7.715 | 7.786 | 100,832 | +0.01(+0.08%) |
Dec 07, 2007 | 7.762 | 7.815 | 7.762 | 7.780 | 60,127 | -0.01(-0.08%) |
Dec 06, 2007 | 7.803 | 7.833 | 7.786 | 7.786 | 51,851 | -0.06(-0.75%) |
Dec 05, 2007 | 7.827 | 7.892 | 7.815 | 7.845 | 49,993 | +0.03(+0.38%) |
Dec 04, 2007 | 7.880 | 7.880 | 7.815 | 7.815 | 81,409 | -0.03(-0.38%) |
Dec 03, 2007 | 7.975 | 7.981 | 7.798 | 7.845 | 43,744 | -0.09(-1.12%) |
Nov 30, 2007 | 7.809 | 7.987 | 7.792 | 7.934 | 38,002 | +0.15(+1.90%) |
Nov 29, 2007 | 7.744 | 7.786 | 7.667 | 7.786 | 67,221 | +0.06(+0.77%) |
Nov 28, 2007 | 7.667 | 7.756 | 7.666 | 7.727 | 57,932 | +0.04(+0.46%) |
Nov 27, 2007 | 7.655 | 7.750 | 7.638 | 7.691 | 41,549 | +0.02(+0.23%) |
Nov 26, 2007 | 7.732 | 7.756 | 7.555 | 7.673 | 81,409 | +0.00(+0.00%) |
Nov 23, 2007 | 7.679 | 7.698 | 7.673 | 7.673 | 32,766 | -0.03(-0.38%) |
Nov 21, 2007 | 7.602 | 7.732 | 7.602 | 7.703 | 14,863 | +0.06(+0.77%) |
Nov 20, 2007 | 7.620 | 7.661 | 7.590 | 7.644 | 74,822 | -0.04(-0.46%) |
Nov 19, 2007 | 7.768 | 7.768 | 7.620 | 7.679 | 16,389 | +0.00(+0.00%) |
Nov 16, 2007 | 7.691 | 7.691 | 7.614 | 7.679 | 33,273 | +0.01(+0.15%) |
Nov 15, 2007 | 7.691 | 7.715 | 7.644 | 7.667 | 54,216 | -0.02(-0.23%) |
Nov 14, 2007 | 7.685 | 7.756 | 7.673 | 7.685 | 52,865 | -0.01(-0.15%) |
Nov 13, 2007 | 7.685 | 7.721 | 7.673 | 7.697 | 22,294 | +0.02(+0.23%) |
Nov 12, 2007 | 7.727 | 7.727 | 7.679 | 7.679 | 20,098 | -0.01(-0.15%) |
Nov 09, 2007 | 7.727 | 7.756 | 7.661 | 7.691 | 42,900 | -0.11(-1.44%) |
Nov 08, 2007 | 7.762 | 7.803 | 7.567 | 7.803 | 85,462 | +0.04(+0.53%) |
Nov 07, 2007 | 7.827 | 7.833 | 7.703 | 7.762 | 73,808 | +0.02(+0.23%) |
Nov 06, 2007 | 7.786 | 7.809 | 7.703 | 7.744 | 49,993 | -0.04(-0.53%) |
Nov 05, 2007 | 7.697 | 7.904 | 7.697 | 7.786 | 47,968 | -0.15(-1.87%) |
Nov 02, 2007 | 7.946 | 7.993 | 7.934 | 7.934 | 41,717 | -0.03(-0.37%) |
Nov 01, 2007 | 8.017 | 8.023 | 7.934 | 7.963 | 67,897 | -0.02(-0.22%) |
Oct 31, 2007 | 7.963 | 8.023 | 7.869 | 7.981 | 51,007 | +0.05(+0.60%) |
Oct 30, 2007 | 7.875 | 7.957 | 7.845 | 7.934 | 47,122 | +0.05(+0.68%) |
Oct 29, 2007 | 7.851 | 7.892 | 7.845 | 7.880 | 38,171 | +0.04(+0.45%) |
Oct 26, 2007 | 7.875 | 7.880 | 7.821 | 7.845 | 18,747 | -0.05(-0.60%) |
Oct 25, 2007 | 7.910 | 7.934 | 7.886 | 7.892 | 38,677 | -0.04(-0.45%) |
Oct 24, 2007 | 7.934 | 7.975 | 7.912 | 7.928 | 39,860 | -0.01(-0.15%) |
Oct 23, 2007 | 7.940 | 7.963 | 7.934 | 7.940 | 30,908 | -0.01(-0.15%) |
Oct 22, 2007 | 7.904 | 7.993 | 7.904 | 7.952 | 32,597 | +0.05(+0.60%) |
Oct 19, 2007 | 7.940 | 7.946 | 7.869 | 7.904 | 131,234 | -0.07(-0.82%) |
Oct 18, 2007 | 7.946 | 7.969 | 7.940 | 7.969 | 27,699 | +0.04(+0.45%) |
Oct 17, 2007 | 7.916 | 7.963 | 7.916 | 7.934 | 4,391 | +0.02(+0.30%) |
Oct 16, 2007 | 7.946 | 7.963 | 7.910 | 7.910 | 31,077 | -0.04(-0.45%) |
Oct 15, 2007 | 7.981 | 7.981 | 7.946 | 7.946 | 12,836 | -0.02(-0.30%) |
Oct 12, 2007 | 7.928 | 7.981 | 7.928 | 7.969 | 18,241 | +0.02(+0.30%) |
Oct 11, 2007 | 7.946 | 7.987 | 7.916 | 7.946 | 28,543 | +0.01(+0.07%) |
Oct 10, 2007 | 7.993 | 7.993 | 7.940 | 7.940 | 18,241 | -0.03(-0.35%) |
Oct 09, 2007 | 7.940 | 7.999 | 7.940 | 7.968 | 47,291 | +0.03(+0.43%) |
Oct 08, 2007 | 7.969 | 7.969 | 7.922 | 7.934 | 47,629 | -0.03(-0.37%) |
Oct 05, 2007 | 7.952 | 7.981 | 7.922 | 7.963 | 31,921 | -0.01(-0.07%) |
Oct 04, 2007 | 7.957 | 7.987 | 7.952 | 7.969 | 30,401 | -0.02(-0.22%) |
Oct 03, 2007 | 7.963 | 7.993 | 7.963 | 7.987 | 7,093 | -0.02(-0.22%) |
Oct 02, 2007 | 8.040 | 8.040 | 7.940 | 8.005 | 46,616 | -0.01(-0.07%) |
Oct 01, 2007 | 8.023 | 8.052 | 8.005 | 8.011 | 6,587 | -0.04(-0.44%) |
Sep 28, 2007 | 7.952 | 8.046 | 7.922 | 8.046 | 24,996 | +0.13(+1.64%) |
Sep 27, 2007 | 7.957 | 7.963 | 7.898 | 7.916 | 53,709 | -0.04(-0.45%) |
Sep 26, 2007 | 7.981 | 8.017 | 7.952 | 7.952 | 53,878 | -0.01(-0.15%) |
Sep 25, 2007 | 7.940 | 7.975 | 7.940 | 7.963 | 22,463 | +0.02(+0.30%) |
Sep 24, 2007 | 7.910 | 7.963 | 7.904 | 7.940 | 19,592 | +0.00(+0.00%) |
Sep 21, 2007 | 7.934 | 8.023 | 7.934 | 7.940 | 44,927 | -0.01(-0.15%) |
Sep 20, 2007 | 7.934 | 8.005 | 7.915 | 7.952 | 33,779 | +0.01(+0.07%) |
Sep 19, 2007 | 8.011 | 8.064 | 7.934 | 7.946 | 49,318 | -0.05(-0.67%) |
Sep 18, 2007 | 8.023 | 8.064 | 7.999 | 7.999 | 34,962 | -0.02(-0.22%) |
Sep 17, 2007 | 8.064 | 8.135 | 8.017 | 8.017 | 20,605 | -0.05(-0.59%) |
Sep 14, 2007 | 8.076 | 8.135 | 8.052 | 8.064 | 43,406 | -0.01(-0.07%) |
Sep 13, 2007 | 8.129 | 8.165 | 8.070 | 8.070 | 41,886 | -0.03(-0.37%) |
Sep 12, 2007 | 8.105 | 8.135 | 8.052 | 8.100 | 23,814 | -0.07(-0.80%) |
Sep 11, 2007 | 8.236 | 8.265 | 8.052 | 8.165 | 47,460 | -0.11(-1.36%) |
Sep 10, 2007 | 8.283 | 8.283 | 8.230 | 8.277 | 29,219 | +0.08(+0.94%) |
Sep 07, 2007 | 8.088 | 8.265 | 8.088 | 8.200 | 30,570 | +0.12(+1.54%) |
Sep 06, 2007 | 8.011 | 8.076 | 8.005 | 8.076 | 15,876 | +0.03(+0.37%) |
Sep 05, 2007 | 7.999 | 8.046 | 7.999 | 8.046 | 14,525 | +0.05(+0.59%) |
Sep 04, 2007 | 8.064 | 8.064 | 7.993 | 7.999 | 10,978 | -0.02(-0.22%) |
Aug 31, 2007 | 8.017 | 8.046 | 8.005 | 8.017 | 15,031 | +0.02(+0.22%) |
Aug 30, 2007 | 7.975 | 7.999 | 7.975 | 7.999 | 7,262 | -0.02(-0.22%) |
Aug 29, 2007 | 8.011 | 8.017 | 7.963 | 8.017 | 10,640 | +0.02(+0.30%) |
Aug 28, 2007 | 7.975 | 8.017 | 7.963 | 7.993 | 27,868 | +0.02(+0.22%) |
Aug 27, 2007 | 7.993 | 7.999 | 7.975 | 7.975 | 8,444 | -0.05(-0.59%) |
Aug 24, 2007 | 8.023 | 8.028 | 7.963 | 8.023 | 25,334 | +0.05(+0.59%) |
Aug 23, 2007 | 7.963 | 8.082 | 7.946 | 7.975 | 39,522 | -0.02(-0.22%) |
Aug 22, 2007 | 7.875 | 7.993 | 7.875 | 7.993 | 42,731 | +0.10(+1.28%) |
Aug 21, 2007 | 7.904 | 7.952 | 7.839 | 7.892 | 22,463 | -0.01(-0.07%) |
Aug 20, 2007 | 7.957 | 7.981 | 7.880 | 7.898 | 28,374 | +0.00(+0.00%) |
Aug 17, 2007 | 7.821 | 7.969 | 7.762 | 7.898 | 38,339 | +0.07(+0.91%) |
Aug 16, 2007 | 7.851 | 7.963 | 7.632 | 7.827 | 75,497 | -0.03(-0.38%) |
Aug 15, 2007 | 7.845 | 7.892 | 7.827 | 7.857 | 51,007 | +0.00(+0.00%) |
Aug 14, 2007 | 7.875 | 7.875 | 7.857 | 7.857 | 17,734 | +0.00(+0.00%) |
Aug 13, 2007 | 7.869 | 7.922 | 7.845 | 7.857 | 23,814 | -0.02(-0.29%) |
Aug 10, 2007 | 7.892 | 7.934 | 7.863 | 7.879 | 45,264 | -0.05(-0.69%) |
Aug 09, 2007 | 7.993 | 8.005 | 7.934 | 7.934 | 31,246 | -0.06(-0.74%) |
Aug 08, 2007 | 8.028 | 8.028 | 7.969 | 7.993 | 20,436 | -0.04(-0.52%) |
Aug 07, 2007 | 8.011 | 8.076 | 8.005 | 8.034 | 25,841 | +0.00(+0.00%) |
Aug 06, 2007 | 8.011 | 8.100 | 7.940 | 8.034 | 48,980 | -0.04(-0.44%) |
Aug 03, 2007 | 8.034 | 8.070 | 8.017 | 8.070 | 30,908 | +0.05(+0.66%) |
Aug 02, 2007 | 7.987 | 8.052 | 7.957 | 8.017 | 50,669 | +0.07(+0.82%) |
Aug 01, 2007 | 8.034 | 8.034 | 7.928 | 7.952 | 21,956 | -0.02(-0.22%) |
Jul 31, 2007 | 8.011 | 8.028 | 7.963 | 7.969 | 28,206 | -0.01(-0.07%) |
Jul 30, 2007 | 7.946 | 7.987 | 7.940 | 7.975 | 21,450 | +0.04(+0.45%) |
Jul 27, 2007 | 8.034 | 8.034 | 7.632 | 7.940 | 170,249 | -0.11(-1.40%) |
Jul 26, 2007 | 8.135 | 8.171 | 8.028 | 8.052 | 31,415 | -0.08(-1.02%) |
Jul 25, 2007 | 8.141 | 8.165 | 8.135 | 8.135 | 18,072 | -0.02(-0.29%) |
Jul 24, 2007 | 8.082 | 8.159 | 8.076 | 8.159 | 31,246 | +0.05(+0.66%) |
Jul 23, 2007 | 8.088 | 8.135 | 8.076 | 8.105 | 7,262 | +0.04(+0.44%) |
Jul 20, 2007 | 8.070 | 8.094 | 8.070 | 8.070 | 6,249 | -0.04(-0.44%) |
Jul 19, 2007 | 8.100 | 8.141 | 8.064 | 8.105 | 36,819 | +0.04(+0.47%) |
Jul 18, 2007 | 8.034 | 8.067 | 8.034 | 8.067 | 15,200 | +0.03(+0.41%) |
Jul 17, 2007 | 8.058 | 8.082 | 8.034 | 8.034 | 61,310 | -0.08(-1.02%) |
Jul 16, 2007 | 8.088 | 8.117 | 8.082 | 8.117 | 16,552 | +0.03(+0.37%) |
Jul 13, 2007 | 8.105 | 8.111 | 8.064 | 8.088 | 33,779 | +0.01(+0.15%) |
Jul 12, 2007 | 8.117 | 8.141 | 8.058 | 8.076 | 16,889 | -0.04(-0.51%) |
Jul 11, 2007 | 8.117 | 8.135 | 8.111 | 8.117 | 9,796 | -0.03(-0.36%) |
Jul 10, 2007 | 8.117 | 8.330 | 8.112 | 8.147 | 48,642 | +0.04(+0.44%) |
Jul 09, 2007 | 8.141 | 8.141 | 8.105 | 8.111 | 12,667 | -0.05(-0.58%) |
Jul 06, 2007 | 8.153 | 8.188 | 8.135 | 8.159 | 27,868 | -0.01(-0.15%) |
Jul 05, 2007 | 8.182 | 8.277 | 8.111 | 8.171 | 57,763 | +0.01(+0.07%) |
Jul 03, 2007 | 8.165 | 8.165 | 8.153 | 8.165 | 9,120 | +0.02(+0.22%) |
Jul 02, 2007 | 8.105 | 8.147 | 8.082 | 8.147 | 25,165 | +0.07(+0.88%) |
Jun 29, 2007 | 8.111 | 8.129 | 8.064 | 8.076 | 24,828 | -0.02(-0.22%) |
Jun 28, 2007 | 8.094 | 8.111 | 8.070 | 8.094 | 14,018 | +0.01(+0.15%) |
Jun 27, 2007 | 8.070 | 8.171 | 8.046 | 8.082 | 71,444 | +0.01(+0.15%) |
Jun 26, 2007 | 8.064 | 8.088 | 8.058 | 8.070 | 9,627 | +0.01(+0.07%) |
Jun 25, 2007 | 8.076 | 8.094 | 8.058 | 8.064 | 44,251 | -0.01(-0.15%) |
Jun 22, 2007 | 8.147 | 8.147 | 8.076 | 8.076 | 10,809 | -0.07(-0.87%) |
Jun 21, 2007 | 8.070 | 8.230 | 8.070 | 8.147 | 27,868 | +0.02(+0.29%) |
Jun 20, 2007 | 8.141 | 8.301 | 8.088 | 8.123 | 63,843 | -0.02(-0.29%) |
Jun 19, 2007 | 8.076 | 8.147 | 8.058 | 8.147 | 38,677 | +0.07(+0.88%) |
Jun 18, 2007 | 8.070 | 8.100 | 8.064 | 8.076 | 7,600 | -0.01(-0.15%) |
Jun 15, 2007 | 8.058 | 8.094 | 8.058 | 8.088 | 15,707 | +0.04(+0.44%) |
Jun 14, 2007 | 8.058 | 8.141 | 8.052 | 8.052 | 22,463 | -0.01(-0.07%) |
Jun 13, 2007 | 8.023 | 8.111 | 8.023 | 8.058 | 14,694 | +0.01(+0.07%) |
Jun 12, 2007 | 8.111 | 8.200 | 8.023 | 8.052 | 45,771 | -0.09(-1.09%) |
Jun 11, 2007 | 8.171 | 8.177 | 8.123 | 8.141 | 15,876 | -0.11(-1.29%) |
Jun 08, 2007 | 8.271 | 8.319 | 8.111 | 8.248 | 45,771 | -0.02(-0.29%) |
Jun 07, 2007 | 8.336 | 8.336 | 8.242 | 8.271 | 17,058 | -0.04(-0.50%) |
Jun 06, 2007 | 8.384 | 8.390 | 8.313 | 8.313 | 26,179 | -0.04(-0.50%) |
Jun 05, 2007 | 8.366 | 8.378 | 8.348 | 8.354 | 9,458 | -0.01(-0.14%) |
Jun 04, 2007 | 8.313 | 8.384 | 8.313 | 8.366 | 28,037 | +0.02(+0.28%) |
Jun 01, 2007 | 8.354 | 8.396 | 8.313 | 8.342 | 49,487 | -0.01(-0.14%) |
May 31, 2007 | 8.378 | 8.384 | 8.348 | 8.354 | 24,996 | -0.01(-0.07%) |
May 30, 2007 | 8.372 | 8.372 | 8.330 | 8.360 | 18,241 | -0.00(-0.00%) |
May 29, 2007 | 8.330 | 8.360 | 8.259 | 8.360 | 38,171 | +0.07(+0.79%) |
May 25, 2007 | 8.301 | 8.319 | 8.277 | 8.295 | 33,948 | -0.02(-0.21%) |
May 24, 2007 | 8.330 | 8.348 | 8.313 | 8.313 | 43,575 | -0.02(-0.21%) |
May 23, 2007 | 8.330 | 8.378 | 8.330 | 8.330 | 41,211 | +0.00(+0.00%) |
May 22, 2007 | 8.378 | 8.378 | 8.330 | 8.330 | 13,680 | -0.01(-0.07%) |
May 21, 2007 | 8.342 | 8.354 | 8.336 | 8.336 | 19,085 | -0.02(-0.21%) |
May 18, 2007 | 8.330 | 8.354 | 8.330 | 8.354 | 28,374 | +0.02(+0.28%) |
May 17, 2007 | 8.330 | 8.366 | 8.330 | 8.330 | 5,911 | -0.02(-0.28%) |
May 16, 2007 | 8.348 | 8.360 | 8.330 | 8.354 | 38,677 | -0.03(-0.35%) |
May 15, 2007 | 8.342 | 8.396 | 8.342 | 8.384 | 30,570 | -0.01(-0.07%) |
May 14, 2007 | 8.325 | 8.396 | 8.325 | 8.390 | 32,259 | +0.05(+0.64%) |
May 11, 2007 | 8.366 | 8.378 | 8.336 | 8.336 | 28,881 | -0.03(-0.35%) |
May 10, 2007 | 8.366 | 8.396 | 8.336 | 8.366 | 29,895 | -0.04(-0.42%) |
May 09, 2007 | 8.401 | 8.407 | 8.378 | 8.401 | 25,334 | -0.01(-0.07%) |
May 08, 2007 | 8.407 | 8.425 | 8.390 | 8.407 | 15,031 | +0.00(+0.00%) |
May 07, 2007 | 8.396 | 8.413 | 8.378 | 8.407 | 35,806 | +0.01(+0.14%) |
May 04, 2007 | 8.407 | 8.437 | 8.378 | 8.396 | 30,401 | -0.01(-0.14%) |
May 03, 2007 | 8.449 | 8.449 | 8.396 | 8.407 | 36,988 | -0.01(-0.14%) |
May 02, 2007 | 8.449 | 8.478 | 8.413 | 8.419 | 53,034 | +0.01(+0.07%) |