Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.750 | 5.000 | 4.500 | 4.740 | 32,592 | -0.01(-0.21%) |
May 29, 2008 | 4.850 | 4.950 | 4.750 | 4.750 | 12,481 | -0.20(-4.04%) |
May 28, 2008 | 4.920 | 5.010 | 4.860 | 4.950 | 21,322 | -0.01(-0.20%) |
May 27, 2008 | 5.020 | 5.040 | 4.960 | 4.960 | 15,750 | -0.01(-0.20%) |
May 26, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | +0.00(+0.00%) |
May 23, 2008 | 5.220 | 5.260 | 4.960 | 4.970 | 26,119 | -0.07(-1.39%) |
May 22, 2008 | 5.120 | 5.320 | 5.030 | 5.040 | 47,489 | -0.08(-1.56%) |
May 21, 2008 | 5.030 | 5.230 | 5.030 | 5.120 | 68,283 | +0.09(+1.79%) |
May 20, 2008 | 5.110 | 5.370 | 5.010 | 5.030 | 66,890 | -0.14(-2.71%) |
May 19, 2008 | 5.220 | 5.250 | 5.030 | 5.170 | 13,660 | -0.20(-3.72%) |
May 16, 2008 | 5.300 | 5.390 | 5.260 | 5.370 | 5,100 | +0.16(+3.07%) |
May 15, 2008 | 5.520 | 5.590 | 5.120 | 5.210 | 32,693 | -0.25(-4.58%) |
May 14, 2008 | 5.340 | 5.580 | 5.340 | 5.460 | 5,108 | +0.18(+3.41%) |
May 13, 2008 | 5.410 | 5.420 | 5.170 | 5.280 | 11,250 | -0.20(-3.65%) |
May 12, 2008 | 5.500 | 5.590 | 5.480 | 5.480 | 5,528 | -0.04(-0.72%) |
May 09, 2008 | 5.590 | 5.610 | 5.500 | 5.520 | 5,804 | -0.02(-0.36%) |
May 08, 2008 | 5.590 | 5.620 | 5.500 | 5.540 | 8,700 | -0.01(-0.18%) |
May 07, 2008 | 5.550 | 5.940 | 5.500 | 5.550 | 9,400 | -0.21(-3.65%) |
May 06, 2008 | 5.650 | 5.760 | 5.640 | 5.760 | 3,720 | +0.17(+3.04%) |
May 05, 2008 | 5.790 | 5.840 | 5.560 | 5.590 | 5,804 | -0.40(-6.68%) |
May 02, 2008 | 5.690 | 5.990 | 5.690 | 5.990 | 4,205 | +0.24(+4.17%) |
May 01, 2008 | 5.690 | 5.750 | 5.650 | 5.750 | 5,383 | +0.02(+0.35%) |
Apr 30, 2008 | 5.740 | 5.750 | 5.580 | 5.730 | 4,462 | +0.07(+1.24%) |
Apr 29, 2008 | 5.665 | 5.690 | 5.410 | 5.660 | 4,260 | +0.07(+1.25%) |
Apr 28, 2008 | 5.750 | 5.750 | 5.570 | 5.590 | 5,647 | -0.07(-1.24%) |
Apr 25, 2008 | 5.450 | 5.790 | 5.450 | 5.660 | 9,228 | +0.28(+5.20%) |
Apr 24, 2008 | 5.380 | 5.640 | 5.370 | 5.380 | 7,993 | -0.06(-1.10%) |
Apr 23, 2008 | 5.550 | 5.560 | 5.370 | 5.440 | 26,754 | -0.11(-1.98%) |
Apr 22, 2008 | 5.740 | 5.790 | 5.540 | 5.550 | 16,502 | -0.05(-0.89%) |
Apr 21, 2008 | 6.150 | 6.150 | 5.500 | 5.600 | 25,300 | -0.49(-8.05%) |
Apr 18, 2008 | 5.750 | 6.090 | 5.470 | 6.090 | 12,500 | +0.54(+9.73%) |
Apr 17, 2008 | 5.580 | 5.764 | 5.550 | 5.550 | 12,632 | +0.07(+1.28%) |
Apr 16, 2008 | 6.000 | 6.010 | 5.440 | 5.480 | 44,927 | -0.50(-8.36%) |
Apr 15, 2008 | 5.625 | 6.110 | 5.520 | 5.980 | 19,356 | +0.23(+4.00%) |
Apr 14, 2008 | 5.580 | 5.750 | 5.410 | 5.750 | 16,478 | +0.12(+2.13%) |
Apr 11, 2008 | 5.580 | 5.770 | 5.470 | 5.630 | 8,875 | +0.09(+1.62%) |
Apr 10, 2008 | 5.440 | 5.785 | 5.420 | 5.540 | 9,592 | -0.10(-1.77%) |
Apr 09, 2008 | 6.220 | 6.220 | 5.570 | 5.640 | 15,000 | -0.61(-9.76%) |
Apr 08, 2008 | 5.690 | 6.250 | 5.680 | 6.250 | 14,117 | +0.55(+9.65%) |
Apr 07, 2008 | 5.650 | 5.750 | 5.500 | 5.700 | 18,940 | +0.17(+3.07%) |
Apr 04, 2008 | 5.500 | 5.690 | 5.380 | 5.530 | 25,891 | -0.22(-3.83%) |
Apr 03, 2008 | 6.090 | 6.090 | 5.650 | 5.750 | 12,300 | -0.48(-7.70%) |
Apr 02, 2008 | 5.610 | 6.450 | 5.350 | 6.230 | 35,219 | +0.75(+13.69%) |
Apr 01, 2008 | 5.310 | 5.530 | 5.020 | 5.480 | 21,190 | +0.29(+5.59%) |
Mar 31, 2008 | 5.720 | 5.720 | 5.100 | 5.190 | 462,286 | -0.71(-12.03%) |
Mar 28, 2008 | 5.600 | 6.000 | 5.500 | 5.900 | 174,749 | +0.34(+6.12%) |
Mar 27, 2008 | 6.030 | 6.090 | 5.220 | 5.560 | 339,099 | -1.27(-18.59%) |
Mar 26, 2008 | 7.230 | 7.230 | 5.740 | 6.830 | 27,065 | -0.53(-7.20%) |
Mar 25, 2008 | 6.510 | 7.360 | 5.820 | 7.360 | 57,768 | +0.65(+9.69%) |
Mar 24, 2008 | 6.610 | 6.800 | 6.480 | 6.710 | 13,543 | +0.21(+3.23%) |
Mar 21, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.29(+4.67%) |
Mar 19, 2008 | 5.760 | 6.230 | 5.629 | 6.210 | 17,727 | +0.61(+10.89%) |
Mar 18, 2008 | 6.270 | 6.400 | 5.600 | 5.600 | 11,913 | -0.70(-11.11%) |
Mar 17, 2008 | 6.500 | 6.570 | 6.260 | 6.300 | 6,777 | -0.03(-0.47%) |
Mar 14, 2008 | 6.560 | 6.580 | 6.330 | 6.330 | 4,114 | -0.18(-2.76%) |
Mar 13, 2008 | 6.320 | 6.570 | 6.230 | 6.510 | 12,879 | -0.19(-2.84%) |
Mar 12, 2008 | 6.940 | 6.950 | 6.440 | 6.700 | 6,845 | -0.15(-2.19%) |
Mar 11, 2008 | 6.260 | 7.210 | 6.260 | 6.850 | 12,550 | +0.46(+7.20%) |
Mar 10, 2008 | 6.850 | 6.900 | 6.330 | 6.390 | 8,517 | -0.39(-5.75%) |
Mar 07, 2008 | 6.720 | 7.080 | 6.649 | 6.780 | 7,656 | +0.11(+1.65%) |
Mar 06, 2008 | 6.780 | 6.920 | 6.600 | 6.670 | 10,344 | -0.04(-0.60%) |
Mar 05, 2008 | 6.820 | 7.000 | 6.650 | 6.710 | 22,362 | +0.00(+0.00%) |
Mar 04, 2008 | 7.000 | 7.090 | 6.520 | 6.710 | 39,980 | -0.29(-4.14%) |
Mar 03, 2008 | 7.850 | 7.850 | 6.950 | 7.000 | 22,704 | -0.87(-11.05%) |
Feb 29, 2008 | 7.390 | 7.870 | 7.220 | 7.870 | 24,475 | +0.44(+5.92%) |
Feb 28, 2008 | 7.640 | 7.700 | 7.270 | 7.430 | 15,258 | -0.20(-2.62%) |
Feb 27, 2008 | 7.820 | 8.040 | 7.600 | 7.630 | 8,400 | -0.14(-1.80%) |
Feb 26, 2008 | 7.990 | 7.990 | 7.750 | 7.770 | 21,994 | -0.18(-2.26%) |
Feb 25, 2008 | 7.990 | 7.990 | 7.680 | 7.950 | 15,499 | -0.15(-1.85%) |
Feb 22, 2008 | 7.830 | 8.300 | 7.610 | 8.100 | 40,454 | +0.22(+2.79%) |
Feb 21, 2008 | 7.850 | 7.920 | 7.660 | 7.880 | 7,036 | +0.07(+0.90%) |
Feb 20, 2008 | 7.530 | 7.830 | 7.500 | 7.810 | 10,710 | +0.30(+3.99%) |
Feb 19, 2008 | 7.670 | 7.790 | 7.510 | 7.510 | 10,387 | -0.23(-2.97%) |
Feb 18, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | +0.00(+0.00%) |
Feb 15, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | -0.06(-0.77%) |
Feb 14, 2008 | 7.660 | 7.950 | 7.520 | 7.800 | 7,700 | +0.00(+0.00%) |
Feb 13, 2008 | 7.810 | 7.950 | 7.740 | 7.800 | 69,062 | -0.05(-0.64%) |
Feb 12, 2008 | 7.940 | 8.000 | 7.790 | 7.850 | 16,450 | -0.14(-1.75%) |
Feb 11, 2008 | 7.880 | 8.030 | 7.880 | 7.990 | 9,255 | +0.04(+0.50%) |
Feb 08, 2008 | 7.990 | 8.000 | 7.910 | 7.950 | 19,000 | -0.05(-0.62%) |
Feb 07, 2008 | 7.920 | 8.080 | 7.680 | 8.000 | 32,566 | +0.17(+2.17%) |
Feb 06, 2008 | 7.930 | 8.150 | 7.730 | 7.830 | 13,000 | -0.01(-0.13%) |
Feb 05, 2008 | 7.770 | 8.130 | 7.770 | 7.840 | 19,354 | -0.14(-1.75%) |
Feb 04, 2008 | 8.020 | 8.300 | 7.940 | 7.980 | 20,400 | -0.05(-0.62%) |
Feb 01, 2008 | 8.160 | 8.260 | 7.950 | 8.030 | 48,001 | -0.24(-2.90%) |
Jan 31, 2008 | 8.480 | 8.480 | 8.000 | 8.270 | 39,116 | +0.29(+3.63%) |
Jan 30, 2008 | 7.975 | 8.480 | 7.940 | 7.980 | 34,625 | -0.02(-0.25%) |
Jan 29, 2008 | 7.790 | 8.150 | 7.770 | 8.000 | 99,794 | +0.34(+4.44%) |
Jan 28, 2008 | 7.810 | 7.990 | 7.240 | 7.660 | 49,392 | -0.18(-2.30%) |
Jan 25, 2008 | 8.000 | 8.160 | 7.220 | 7.840 | 54,433 | +0.29(+3.84%) |
Jan 24, 2008 | 6.910 | 7.570 | 6.910 | 7.550 | 41,414 | +0.45(+6.34%) |
Jan 23, 2008 | 6.510 | 7.100 | 6.510 | 7.100 | 21,900 | +0.36(+5.34%) |
Jan 22, 2008 | 6.460 | 6.740 | 6.000 | 6.740 | 17,040 | +0.18(+2.74%) |
Jan 21, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | -0.09(-1.35%) |
Jan 17, 2008 | 6.430 | 6.710 | 6.380 | 6.650 | 29,100 | +0.28(+4.40%) |
Jan 16, 2008 | 6.100 | 6.600 | 6.099 | 6.370 | 51,242 | +0.34(+5.64%) |
Jan 15, 2008 | 6.390 | 6.400 | 6.000 | 6.030 | 13,250 | -0.37(-5.78%) |
Jan 14, 2008 | 6.150 | 6.510 | 5.960 | 6.400 | 31,579 | +0.38(+6.31%) |
Jan 11, 2008 | 6.320 | 6.390 | 5.990 | 6.020 | 16,225 | -0.24(-3.83%) |
Jan 10, 2008 | 6.220 | 6.560 | 6.220 | 6.260 | 20,715 | -0.10(-1.57%) |
Jan 09, 2008 | 5.970 | 6.690 | 5.950 | 6.360 | 64,439 | +0.45(+7.61%) |
Jan 08, 2008 | 5.670 | 6.290 | 5.670 | 5.910 | 28,092 | +0.20(+3.50%) |
Jan 07, 2008 | 6.140 | 6.270 | 5.490 | 5.710 | 30,100 | -0.44(-7.15%) |
Jan 04, 2008 | 6.250 | 6.380 | 6.050 | 6.150 | 25,689 | -0.24(-3.76%) |
Jan 03, 2008 | 6.590 | 6.650 | 6.300 | 6.390 | 51,640 | -0.22(-3.33%) |
Jan 02, 2008 | 6.650 | 6.940 | 6.610 | 6.610 | 12,395 | -0.11(-1.64%) |
Jan 01, 2008 | 6.680 | 6.760 | 6.680 | 6.720 | 9,477 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.760 | 6.680 | 6.720 | 9,477 | +0.02(+0.30%) |
Dec 28, 2007 | 6.710 | 6.990 | 6.690 | 6.700 | 12,000 | -0.08(-1.18%) |
Dec 27, 2007 | 6.870 | 6.910 | 6.750 | 6.780 | 12,373 | -0.01(-0.15%) |
Dec 26, 2007 | 6.690 | 6.850 | 6.680 | 6.790 | 19,810 | +0.05(+0.74%) |
Dec 24, 2007 | 6.665 | 6.820 | 6.450 | 6.740 | 5,500 | -0.01(-0.15%) |
Dec 21, 2007 | 6.660 | 6.750 | 6.550 | 6.750 | 10,600 | +0.14(+2.12%) |
Dec 20, 2007 | 6.570 | 6.720 | 6.540 | 6.610 | 9,531 | -0.04(-0.60%) |
Dec 19, 2007 | 6.540 | 6.670 | 6.540 | 6.650 | 9,250 | -0.10(-1.48%) |
Dec 18, 2007 | 6.630 | 6.750 | 6.450 | 6.750 | 16,583 | +0.16(+2.43%) |
Dec 17, 2007 | 6.810 | 7.160 | 6.550 | 6.590 | 31,200 | -0.30(-4.35%) |
Dec 14, 2007 | 6.980 | 7.320 | 6.880 | 6.890 | 20,413 | -0.07(-1.01%) |
Dec 13, 2007 | 7.410 | 7.410 | 6.560 | 6.960 | 27,310 | -0.44(-5.95%) |
Dec 12, 2007 | 7.830 | 7.900 | 7.255 | 7.400 | 27,829 | +0.67(+9.96%) |
Dec 11, 2007 | 6.700 | 6.860 | 6.700 | 6.730 | 13,525 | -0.19(-2.75%) |
Dec 10, 2007 | 6.990 | 7.020 | 6.690 | 6.920 | 19,230 | -0.10(-1.42%) |
Dec 07, 2007 | 7.030 | 7.030 | 6.800 | 7.020 | 13,625 | +0.12(+1.74%) |
Dec 06, 2007 | 6.920 | 6.920 | 6.870 | 6.900 | 5,800 | +0.03(+0.44%) |
Dec 05, 2007 | 7.100 | 7.100 | 6.860 | 6.870 | 7,700 | -0.09(-1.29%) |
Dec 04, 2007 | 7.020 | 7.020 | 6.770 | 6.960 | 12,536 | +0.06(+0.87%) |
Dec 03, 2007 | 7.090 | 7.090 | 6.760 | 6.900 | 18,050 | -0.25(-3.50%) |
Nov 30, 2007 | 7.240 | 7.400 | 7.130 | 7.150 | 10,918 | -0.06(-0.83%) |
Nov 29, 2007 | 7.200 | 7.270 | 7.170 | 7.210 | 22,302 | -0.02(-0.28%) |
Nov 28, 2007 | 7.390 | 7.400 | 7.190 | 7.230 | 10,330 | +0.06(+0.84%) |
Nov 27, 2007 | 7.280 | 7.420 | 7.100 | 7.170 | 21,086 | -0.20(-2.71%) |
Nov 26, 2007 | 7.300 | 7.520 | 7.300 | 7.370 | 20,773 | -0.01(-0.14%) |
Nov 23, 2007 | 7.400 | 7.520 | 7.330 | 7.380 | 2,120 | +0.09(+1.23%) |
Nov 21, 2007 | 7.230 | 7.370 | 7.140 | 7.290 | 13,698 | -0.02(-0.27%) |
Nov 20, 2007 | 7.500 | 7.570 | 7.160 | 7.310 | 64,404 | -0.23(-3.05%) |
Nov 19, 2007 | 7.630 | 7.630 | 7.420 | 7.540 | 24,650 | -0.16(-2.08%) |
Nov 16, 2007 | 7.710 | 7.720 | 7.600 | 7.700 | 13,600 | -0.07(-0.90%) |
Nov 15, 2007 | 7.600 | 7.960 | 7.600 | 7.770 | 9,100 | +0.27(+3.60%) |
Nov 14, 2007 | 7.950 | 7.950 | 7.450 | 7.500 | 25,426 | -0.40(-5.06%) |
Nov 13, 2007 | 7.692 | 8.230 | 7.692 | 7.900 | 17,800 | +0.07(+0.89%) |
Nov 12, 2007 | 7.510 | 8.150 | 7.510 | 7.830 | 32,901 | +0.26(+3.43%) |
Nov 09, 2007 | 7.270 | 7.570 | 7.250 | 7.570 | 30,648 | +0.28(+3.84%) |
Nov 08, 2007 | 7.400 | 7.460 | 7.210 | 7.290 | 24,450 | -0.11(-1.49%) |
Nov 07, 2007 | 7.540 | 7.950 | 7.380 | 7.400 | 60,728 | -0.14(-1.86%) |
Nov 06, 2007 | 7.510 | 7.540 | 7.310 | 7.540 | 22,300 | +0.01(+0.13%) |
Nov 05, 2007 | 7.460 | 7.640 | 7.350 | 7.530 | 31,350 | +0.03(+0.40%) |
Nov 02, 2007 | 7.404 | 7.540 | 7.404 | 7.500 | 22,929 | +0.10(+1.35%) |
Nov 01, 2007 | 7.250 | 7.510 | 7.220 | 7.400 | 88,958 | -0.18(-2.37%) |
Oct 31, 2007 | 7.780 | 7.800 | 7.540 | 7.580 | 54,837 | -0.22(-2.82%) |
Oct 30, 2007 | 7.710 | 8.010 | 7.510 | 7.800 | 29,773 | +0.00(+0.00%) |
Oct 29, 2007 | 7.770 | 7.900 | 7.610 | 7.800 | 38,196 | +0.00(+0.00%) |
Oct 26, 2007 | 8.000 | 8.000 | 7.280 | 7.800 | 176,033 | -0.16(-2.01%) |
Oct 25, 2007 | 7.880 | 8.050 | 7.650 | 7.960 | 48,438 | +0.31(+4.05%) |
Oct 24, 2007 | 8.000 | 8.250 | 7.600 | 7.650 | 111,672 | +0.04(+0.53%) |
Oct 23, 2007 | 7.430 | 7.860 | 7.250 | 7.610 | 57,940 | +0.17(+2.28%) |
Oct 22, 2007 | 7.090 | 7.440 | 7.090 | 7.440 | 40,600 | +0.34(+4.79%) |
Oct 19, 2007 | 6.900 | 7.330 | 6.898 | 7.100 | 99,350 | +0.25(+3.65%) |
Oct 18, 2007 | 6.700 | 6.920 | 6.650 | 6.850 | 132,357 | +0.09(+1.33%) |
Oct 17, 2007 | 6.540 | 6.760 | 6.530 | 6.760 | 29,825 | +0.12(+1.81%) |
Oct 16, 2007 | 6.500 | 6.660 | 6.410 | 6.640 | 107,638 | +0.12(+1.84%) |
Oct 15, 2007 | 6.510 | 6.690 | 6.500 | 6.520 | 102,530 | -0.01(-0.15%) |
Oct 12, 2007 | 6.550 | 6.660 | 6.500 | 6.530 | 50,331 | -0.02(-0.31%) |
Oct 11, 2007 | 6.680 | 6.770 | 6.490 | 6.550 | 109,113 | -0.27(-3.96%) |
Oct 10, 2007 | 6.740 | 6.860 | 6.630 | 6.820 | 53,787 | +0.23(+3.49%) |
Oct 09, 2007 | 6.440 | 6.730 | 6.370 | 6.590 | 86,193 | +0.15(+2.33%) |
Oct 08, 2007 | 6.550 | 6.680 | 6.410 | 6.440 | 43,358 | -0.17(-2.57%) |
Oct 05, 2007 | 6.580 | 6.890 | 6.570 | 6.610 | 41,277 | +0.03(+0.46%) |
Oct 04, 2007 | 6.460 | 6.850 | 6.310 | 6.580 | 126,494 | +0.25(+3.95%) |
Oct 03, 2007 | 6.520 | 6.520 | 6.320 | 6.330 | 24,617 | -0.17(-2.62%) |
Oct 02, 2007 | 6.420 | 6.700 | 6.310 | 6.500 | 52,937 | +0.12(+1.88%) |
Oct 01, 2007 | 6.700 | 6.830 | 6.270 | 6.380 | 63,640 | -0.37(-5.48%) |
Sep 28, 2007 | 6.810 | 6.880 | 6.514 | 6.750 | 57,299 | -0.14(-2.03%) |
Sep 27, 2007 | 6.920 | 7.020 | 6.780 | 6.890 | 10,165 | -0.05(-0.68%) |
Sep 26, 2007 | 6.920 | 7.100 | 6.830 | 6.938 | 10,474 | +0.05(+0.69%) |
Sep 25, 2007 | 7.160 | 7.200 | 6.770 | 6.890 | 11,192 | -0.11(-1.57%) |
Sep 24, 2007 | 6.930 | 7.380 | 6.520 | 7.000 | 70,232 | +0.20(+2.94%) |
Sep 21, 2007 | 6.750 | 6.850 | 6.470 | 6.800 | 57,108 | -0.23(-3.27%) |
Sep 20, 2007 | 7.570 | 7.570 | 6.900 | 7.030 | 44,168 | -0.52(-6.89%) |
Sep 19, 2007 | 6.670 | 7.700 | 6.560 | 7.550 | 95,960 | +0.96(+14.57%) |
Sep 18, 2007 | 6.400 | 6.590 | 6.340 | 6.590 | 33,890 | +0.30(+4.77%) |
Sep 17, 2007 | 6.690 | 6.690 | 6.290 | 6.290 | 21,450 | -0.36(-5.41%) |
Sep 14, 2007 | 6.630 | 6.810 | 6.450 | 6.650 | 57,390 | +0.04(+0.61%) |
Sep 13, 2007 | 6.340 | 6.610 | 6.320 | 6.610 | 19,189 | +0.35(+5.59%) |
Sep 12, 2007 | 6.320 | 6.430 | 6.260 | 6.260 | 63,500 | -0.06(-0.95%) |
Sep 11, 2007 | 6.420 | 6.460 | 6.280 | 6.320 | 26,121 | +0.03(+0.48%) |
Sep 10, 2007 | 6.740 | 6.740 | 6.270 | 6.290 | 52,878 | -0.39(-5.84%) |
Sep 07, 2007 | 6.870 | 6.870 | 6.500 | 6.680 | 136,244 | -0.26(-3.75%) |
Sep 06, 2007 | 6.910 | 6.990 | 6.860 | 6.940 | 40,576 | +0.03(+0.43%) |
Sep 05, 2007 | 6.940 | 7.030 | 6.770 | 6.910 | 29,734 | +0.00(+0.00%) |
Sep 04, 2007 | 6.400 | 7.100 | 6.270 | 6.910 | 188,478 | +0.55(+8.65%) |
Aug 31, 2007 | 6.380 | 6.380 | 6.340 | 6.360 | 19,204 | -0.01(-0.16%) |
Aug 30, 2007 | 6.372 | 6.430 | 6.350 | 6.370 | 17,592 | +0.00(+0.00%) |
Aug 29, 2007 | 6.362 | 6.380 | 6.330 | 6.370 | 43,400 | +0.00(+0.00%) |
Aug 28, 2007 | 6.360 | 6.380 | 6.330 | 6.370 | 34,026 | +0.01(+0.16%) |
Aug 27, 2007 | 6.320 | 6.400 | 6.320 | 6.360 | 45,744 | -0.04(-0.63%) |
Aug 24, 2007 | 6.340 | 6.440 | 6.340 | 6.400 | 40,988 | +0.01(+0.16%) |
Aug 23, 2007 | 6.500 | 6.590 | 6.260 | 6.390 | 71,306 | -0.10(-1.54%) |
Aug 22, 2007 | 6.670 | 6.700 | 6.450 | 6.490 | 36,876 | +0.02(+0.31%) |
Aug 21, 2007 | 6.500 | 6.580 | 6.460 | 6.470 | 11,453 | -0.03(-0.46%) |
Aug 20, 2007 | 6.510 | 6.690 | 6.275 | 6.500 | 85,284 | +0.00(+0.00%) |
Aug 17, 2007 | 6.615 | 6.650 | 6.440 | 6.500 | 64,418 | +0.07(+1.09%) |
Aug 16, 2007 | 6.920 | 6.920 | 6.250 | 6.430 | 40,509 | -0.32(-4.74%) |
Aug 15, 2007 | 6.800 | 6.830 | 6.690 | 6.750 | 13,441 | -0.11(-1.60%) |
Aug 14, 2007 | 6.950 | 7.100 | 6.660 | 6.860 | 54,289 | -0.02(-0.29%) |
Aug 13, 2007 | 6.660 | 7.190 | 6.600 | 6.880 | 81,758 | +0.36(+5.52%) |
Aug 10, 2007 | 7.880 | 7.980 | 6.290 | 6.520 | 101,322 | -1.32(-16.84%) |
Aug 09, 2007 | 8.240 | 8.530 | 7.770 | 7.840 | 44,504 | -0.42(-5.08%) |
Aug 08, 2007 | 7.950 | 8.660 | 7.950 | 8.260 | 164,526 | +0.39(+4.96%) |
Aug 07, 2007 | 7.740 | 8.030 | 7.610 | 7.870 | 41,680 | +0.33(+4.38%) |
Aug 06, 2007 | 7.770 | 8.000 | 7.500 | 7.540 | 21,412 | -0.34(-4.31%) |
Aug 03, 2007 | 7.850 | 8.180 | 7.850 | 7.880 | 15,914 | -0.02(-0.25%) |
Aug 02, 2007 | 8.450 | 8.580 | 7.880 | 7.900 | 20,652 | -0.54(-6.40%) |
Aug 01, 2007 | 8.350 | 8.780 | 8.350 | 8.440 | 30,700 | -0.10(-1.17%) |
Jul 31, 2007 | 8.010 | 9.000 | 7.710 | 8.540 | 62,929 | +0.62(+7.83%) |
Jul 30, 2007 | 8.300 | 8.400 | 7.860 | 7.920 | 65,810 | +0.32(+4.21%) |
Jul 27, 2007 | 7.490 | 8.440 | 6.890 | 7.600 | 226,384 | +1.30(+20.63%) |
Jul 26, 2007 | 8.000 | 8.230 | 6.180 | 6.300 | 302,826 | -1.78(-22.03%) |
Jul 25, 2007 | 8.850 | 9.000 | 8.050 | 8.080 | 215,523 | -1.38(-14.59%) |
Jul 24, 2007 | 9.680 | 9.790 | 9.460 | 9.460 | 11,025 | -0.30(-3.07%) |
Jul 23, 2007 | 9.470 | 10.01 | 9.380 | 9.760 | 37,609 | +0.39(+4.16%) |
Jul 20, 2007 | 10.41 | 10.55 | 9.320 | 9.370 | 29,869 | -1.01(-9.73%) |
Jul 19, 2007 | 10.60 | 10.63 | 10.36 | 10.38 | 12,451 | -0.26(-2.44%) |
Jul 18, 2007 | 10.94 | 10.94 | 10.54 | 10.64 | 20,550 | -0.28(-2.56%) |
Jul 17, 2007 | 10.97 | 11.05 | 10.88 | 10.92 | 16,038 | -0.08(-0.73%) |
Jul 16, 2007 | 10.97 | 11.00 | 10.90 | 11.00 | 12,734 | +0.00(+0.00%) |
Jul 13, 2007 | 10.90 | 11.10 | 10.90 | 11.00 | 7,275 | +0.05(+0.46%) |
Jul 12, 2007 | 11.03 | 11.03 | 10.90 | 10.95 | 11,300 | +0.05(+0.46%) |
Jul 11, 2007 | 11.06 | 11.13 | 10.90 | 10.90 | 60,504 | -0.28(-2.50%) |
Jul 10, 2007 | 10.96 | 11.26 | 10.90 | 11.18 | 9,225 | +0.28(+2.57%) |
Jul 09, 2007 | 11.25 | 11.27 | 10.90 | 10.90 | 52,500 | -0.39(-3.45%) |
Jul 06, 2007 | 11.22 | 11.29 | 11.18 | 11.29 | 8,525 | +0.14(+1.26%) |
Jul 05, 2007 | 11.24 | 11.31 | 11.01 | 11.15 | 22,873 | -0.17(-1.50%) |
Jul 03, 2007 | 11.43 | 11.47 | 11.24 | 11.32 | 16,004 | -0.10(-0.87%) |
Jul 02, 2007 | 11.48 | 11.55 | 11.37 | 11.42 | 11,349 | +0.02(+0.17%) |
Jun 29, 2007 | 11.31 | 11.48 | 11.00 | 11.40 | 263,714 | +0.05(+0.44%) |
Jun 28, 2007 | 11.32 | 11.43 | 11.32 | 11.35 | 3,700 | -0.03(-0.26%) |
Jun 27, 2007 | 11.40 | 11.42 | 11.37 | 11.38 | 14,834 | -0.09(-0.78%) |
Jun 26, 2007 | 11.60 | 11.64 | 11.41 | 11.47 | 17,570 | -0.03(-0.26%) |
Jun 25, 2007 | 11.58 | 11.75 | 11.32 | 11.50 | 26,978 | +0.08(+0.70%) |
Jun 22, 2007 | 11.29 | 11.42 | 11.20 | 11.42 | 5,403 | +0.11(+0.97%) |
Jun 21, 2007 | 11.34 | 11.38 | 11.30 | 11.31 | 3,650 | -0.03(-0.26%) |
Jun 20, 2007 | 11.35 | 11.40 | 11.32 | 11.34 | 6,100 | +0.00(+0.00%) |
Jun 19, 2007 | 11.27 | 11.37 | 11.27 | 11.34 | 4,000 | +0.00(+0.00%) |
Jun 18, 2007 | 11.27 | 11.40 | 11.25 | 11.34 | 4,900 | -0.06(-0.53%) |
Jun 15, 2007 | 11.25 | 11.40 | 11.21 | 11.40 | 7,300 | +0.02(+0.18%) |
Jun 14, 2007 | 11.18 | 11.40 | 11.18 | 11.38 | 5,800 | +0.13(+1.16%) |
Jun 13, 2007 | 11.05 | 11.25 | 11.05 | 11.25 | 2,400 | +0.26(+2.37%) |
Jun 12, 2007 | 10.99 | 11.08 | 10.98 | 10.99 | 14,600 | -0.10(-0.90%) |
Jun 11, 2007 | 11.05 | 11.09 | 11.01 | 11.09 | 30,671 | +0.05(+0.45%) |
Jun 08, 2007 | 11.00 | 11.09 | 11.00 | 11.04 | 8,144 | -0.01(-0.09%) |
Jun 07, 2007 | 11.07 | 11.18 | 10.95 | 11.05 | 5,600 | -0.14(-1.25%) |
Jun 06, 2007 | 11.46 | 11.46 | 11.18 | 11.19 | 5,920 | -0.21(-1.84%) |
Jun 05, 2007 | 11.42 | 11.50 | 11.32 | 11.40 | 11,605 | -0.15(-1.30%) |
Jun 04, 2007 | 11.24 | 11.60 | 11.24 | 11.55 | 24,666 | +0.18(+1.58%) |