Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.500 | 6.980 | 6.500 | 6.737 | 3,812,100 | +0.29(+4.50%) |
Mar 28, 2008 | 6.617 | 6.687 | 6.447 | 6.447 | 1,257,420 | -0.24(-3.59%) |
Mar 27, 2008 | 6.823 | 6.847 | 6.667 | 6.687 | 1,316,700 | -0.08(-1.23%) |
Mar 26, 2008 | 6.873 | 6.917 | 6.710 | 6.770 | 908,100 | -0.15(-2.17%) |
Mar 25, 2008 | 6.977 | 7.067 | 6.857 | 6.920 | 1,051,560 | -0.04(-0.62%) |
Mar 24, 2008 | 6.960 | 7.033 | 6.920 | 6.963 | 1,616,211 | +0.05(+0.67%) |
Mar 21, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.00(+0.00%) |
Mar 20, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.39(+5.98%) |
Mar 19, 2008 | 6.680 | 6.813 | 6.503 | 6.527 | 1,000,200 | -0.12(-1.76%) |
Mar 18, 2008 | 6.583 | 6.673 | 6.417 | 6.643 | 1,660,800 | +0.20(+3.10%) |
Mar 17, 2008 | 6.533 | 6.667 | 6.350 | 6.443 | 1,629,900 | -0.35(-5.15%) |
Mar 14, 2008 | 7.110 | 7.140 | 6.720 | 6.793 | 1,466,430 | -0.27(-3.87%) |
Mar 13, 2008 | 6.923 | 7.077 | 6.667 | 7.067 | 1,201,800 | +0.07(+1.05%) |
Mar 12, 2008 | 6.717 | 7.100 | 6.717 | 6.993 | 1,922,670 | +0.21(+3.15%) |
Mar 11, 2008 | 6.470 | 6.783 | 6.343 | 6.780 | 1,676,400 | +0.50(+7.96%) |
Mar 10, 2008 | 6.653 | 6.653 | 6.267 | 6.280 | 1,330,092 | -0.38(-5.66%) |
Mar 07, 2008 | 6.620 | 6.867 | 6.527 | 6.657 | 1,139,700 | +0.01(+0.15%) |
Mar 06, 2008 | 6.977 | 6.997 | 6.607 | 6.647 | 1,838,310 | -0.39(-5.59%) |
Mar 05, 2008 | 7.003 | 7.273 | 6.993 | 7.040 | 1,274,382 | +0.02(+0.28%) |
Mar 04, 2008 | 6.993 | 7.090 | 6.870 | 7.020 | 1,200,747 | -0.07(-1.03%) |
Mar 03, 2008 | 7.073 | 7.173 | 6.947 | 7.093 | 1,544,190 | -0.00(-0.05%) |
Feb 29, 2008 | 7.280 | 7.373 | 7.053 | 7.097 | 1,106,244 | -0.27(-3.67%) |
Feb 28, 2008 | 7.407 | 7.490 | 7.227 | 7.367 | 1,443,000 | -0.10(-1.34%) |
Feb 27, 2008 | 7.443 | 7.553 | 7.340 | 7.467 | 1,004,655 | -0.09(-1.15%) |
Feb 26, 2008 | 7.370 | 7.603 | 7.370 | 7.553 | 1,938,675 | +0.14(+1.84%) |
Feb 25, 2008 | 7.400 | 7.477 | 7.267 | 7.417 | 2,189,007 | +0.00(+0.05%) |
Feb 22, 2008 | 7.527 | 7.657 | 7.150 | 7.413 | 2,320,488 | -0.15(-1.98%) |
Feb 21, 2008 | 7.780 | 7.787 | 7.423 | 7.563 | 2,816,700 | -0.17(-2.24%) |
Feb 20, 2008 | 7.573 | 7.737 | 7.530 | 7.737 | 1,954,170 | +0.09(+1.18%) |
Feb 19, 2008 | 7.677 | 7.757 | 7.573 | 7.647 | 2,014,680 | -0.04(-0.52%) |
Feb 18, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 3,566,400 | +0.16(+2.08%) |
Feb 14, 2008 | 7.357 | 7.710 | 7.357 | 7.530 | 6,555,519 | +0.44(+6.16%) |
Feb 13, 2008 | 6.827 | 7.120 | 6.777 | 7.093 | 2,827,065 | +0.36(+5.29%) |
Feb 12, 2008 | 6.833 | 6.990 | 6.733 | 6.737 | 2,133,183 | -0.07(-1.08%) |
Feb 11, 2008 | 6.437 | 6.920 | 6.330 | 6.810 | 2,291,100 | +0.35(+5.42%) |
Feb 08, 2008 | 6.667 | 6.820 | 6.397 | 6.460 | 1,410,741 | -0.24(-3.58%) |
Feb 07, 2008 | 6.317 | 6.733 | 6.247 | 6.700 | 1,362,387 | +0.30(+4.63%) |
Feb 06, 2008 | 6.500 | 6.653 | 6.357 | 6.403 | 1,282,800 | -0.03(-0.52%) |
Feb 05, 2008 | 6.453 | 6.593 | 6.390 | 6.437 | 1,203,600 | -0.14(-2.08%) |
Feb 04, 2008 | 6.897 | 6.917 | 6.503 | 6.573 | 1,100,037 | -0.33(-4.78%) |
Feb 01, 2008 | 6.717 | 6.903 | 6.617 | 6.903 | 1,175,340 | +0.23(+3.45%) |
Jan 31, 2008 | 6.283 | 6.743 | 6.217 | 6.673 | 1,995,954 | +0.36(+5.70%) |
Jan 30, 2008 | 6.273 | 6.480 | 6.240 | 6.313 | 1,396,500 | -0.02(-0.26%) |
Jan 29, 2008 | 6.380 | 6.417 | 6.163 | 6.330 | 1,591,200 | +0.00(+0.05%) |
Jan 28, 2008 | 6.100 | 6.377 | 6.090 | 6.327 | 1,521,756 | +0.22(+3.55%) |
Jan 25, 2008 | 6.443 | 6.483 | 6.047 | 6.110 | 1,079,700 | -0.25(-3.98%) |
Jan 24, 2008 | 6.470 | 6.550 | 6.177 | 6.363 | 1,766,562 | -0.07(-1.09%) |
Jan 23, 2008 | 5.783 | 6.437 | 5.670 | 6.433 | 2,610,375 | +0.49(+8.31%) |
Jan 22, 2008 | 5.447 | 6.153 | 5.350 | 5.940 | 2,587,308 | +0.22(+3.85%) |
Jan 21, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 2,833,500 | +0.10(+1.72%) |
Jan 17, 2008 | 5.653 | 5.850 | 5.600 | 5.623 | 3,181,800 | -0.01(-0.18%) |
Jan 16, 2008 | 5.460 | 5.687 | 5.357 | 5.633 | 3,345,519 | +0.15(+2.67%) |
Jan 15, 2008 | 5.733 | 5.743 | 5.387 | 5.487 | 1,285,860 | -0.32(-5.46%) |
Jan 14, 2008 | 5.620 | 5.833 | 5.613 | 5.803 | 1,261,338 | +0.20(+3.57%) |
Jan 11, 2008 | 5.800 | 5.800 | 5.477 | 5.603 | 1,577,814 | -0.24(-4.16%) |
Jan 10, 2008 | 5.783 | 5.917 | 5.653 | 5.847 | 1,300,959 | -0.02(-0.40%) |
Jan 09, 2008 | 5.827 | 5.893 | 5.583 | 5.870 | 2,435,856 | +0.00(+0.06%) |
Jan 08, 2008 | 6.000 | 6.117 | 5.847 | 5.867 | 1,146,000 | -0.09(-1.51%) |
Jan 07, 2008 | 5.743 | 5.967 | 5.740 | 5.957 | 1,794,450 | +0.24(+4.20%) |
Jan 04, 2008 | 6.010 | 6.030 | 5.707 | 5.717 | 1,371,135 | -0.34(-5.67%) |
Jan 03, 2008 | 6.327 | 6.393 | 6.030 | 6.060 | 923,250 | -0.22(-3.50%) |
Jan 02, 2008 | 6.507 | 6.580 | 6.187 | 6.280 | 1,226,400 | -0.22(-3.43%) |
Jan 01, 2008 | 6.357 | 6.510 | 6.250 | 6.503 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.357 | 6.510 | 6.250 | 6.503 | 1,116,420 | +0.11(+1.67%) |
Dec 28, 2007 | 6.517 | 6.577 | 6.397 | 6.397 | 737,121 | -0.10(-1.49%) |
Dec 27, 2007 | 6.710 | 6.710 | 6.343 | 6.493 | 1,293,612 | -0.25(-3.66%) |
Dec 26, 2007 | 6.667 | 6.827 | 6.400 | 6.740 | 3,017,700 | +0.01(+0.20%) |
Dec 24, 2007 | 6.727 | 6.820 | 6.680 | 6.727 | 258,600 | +0.00(+0.00%) |
Dec 21, 2007 | 6.613 | 6.790 | 6.603 | 6.727 | 1,535,850 | +0.16(+2.38%) |
Dec 20, 2007 | 6.560 | 6.590 | 6.330 | 6.570 | 766,314 | +0.06(+0.97%) |
Dec 19, 2007 | 6.320 | 6.540 | 6.313 | 6.507 | 946,116 | +0.16(+2.47%) |
Dec 18, 2007 | 6.450 | 6.493 | 6.273 | 6.350 | 1,693,020 | -0.03(-0.52%) |
Dec 17, 2007 | 6.573 | 6.617 | 6.370 | 6.383 | 1,552,500 | -0.24(-3.67%) |
Dec 14, 2007 | 6.837 | 6.873 | 6.623 | 6.627 | 867,900 | -0.22(-3.26%) |
Dec 13, 2007 | 6.970 | 6.973 | 6.770 | 6.850 | 1,050,600 | -0.17(-2.38%) |
Dec 12, 2007 | 7.207 | 7.337 | 6.860 | 7.017 | 1,734,426 | -0.01(-0.09%) |
Dec 11, 2007 | 7.260 | 7.443 | 7.007 | 7.023 | 2,043,180 | -0.30(-4.05%) |
Dec 10, 2007 | 7.520 | 7.610 | 7.283 | 7.320 | 1,660,500 | -0.17(-2.23%) |
Dec 07, 2007 | 7.530 | 7.620 | 7.417 | 7.487 | 937,935 | -0.02(-0.31%) |
Dec 06, 2007 | 7.437 | 7.563 | 7.417 | 7.510 | 1,621,200 | +0.07(+0.99%) |
Dec 05, 2007 | 7.503 | 7.637 | 7.373 | 7.437 | 1,888,953 | -0.07(-0.98%) |
Dec 04, 2007 | 7.663 | 7.673 | 7.270 | 7.510 | 1,882,836 | -0.21(-2.72%) |
Dec 03, 2007 | 7.420 | 7.883 | 7.420 | 7.720 | 1,868,553 | +0.17(+2.25%) |
Nov 30, 2007 | 7.750 | 7.887 | 7.463 | 7.550 | 2,019,012 | -0.15(-1.91%) |
Nov 29, 2007 | 7.633 | 7.727 | 7.500 | 7.697 | 1,446,249 | +0.06(+0.79%) |
Nov 28, 2007 | 7.190 | 7.637 | 7.190 | 7.637 | 2,128,038 | +0.45(+6.21%) |
Nov 27, 2007 | 7.000 | 7.303 | 7.000 | 7.190 | 1,972,137 | +0.10(+1.36%) |
Nov 26, 2007 | 7.147 | 7.297 | 7.020 | 7.093 | 2,385,480 | +0.11(+1.62%) |
Nov 23, 2007 | 6.697 | 7.017 | 6.697 | 6.980 | 624,900 | +0.32(+4.86%) |
Nov 21, 2007 | 6.763 | 6.793 | 6.587 | 6.657 | 1,379,445 | -0.13(-1.96%) |
Nov 20, 2007 | 6.723 | 6.933 | 6.570 | 6.790 | 1,132,410 | +0.05(+0.79%) |
Nov 19, 2007 | 6.837 | 6.967 | 6.713 | 6.737 | 1,379,850 | -0.16(-2.32%) |
Nov 16, 2007 | 7.020 | 7.020 | 6.693 | 6.897 | 1,813,800 | -0.10(-1.38%) |
Nov 15, 2007 | 7.183 | 7.233 | 6.913 | 6.993 | 1,224,000 | -0.28(-3.81%) |
Nov 14, 2007 | 7.477 | 7.647 | 7.250 | 7.270 | 1,126,125 | -0.17(-2.33%) |
Nov 13, 2007 | 7.150 | 7.467 | 7.113 | 7.443 | 1,817,700 | +0.23(+3.19%) |
Nov 12, 2007 | 6.750 | 7.423 | 6.750 | 7.213 | 2,393,691 | +0.38(+5.61%) |
Nov 09, 2007 | 7.010 | 7.057 | 6.820 | 6.830 | 2,640,996 | -0.29(-4.07%) |
Nov 08, 2007 | 7.337 | 7.360 | 6.887 | 7.120 | 3,141,600 | -0.24(-3.26%) |
Nov 07, 2007 | 7.367 | 7.720 | 7.307 | 7.360 | 2,219,880 | -0.18(-2.34%) |
Nov 06, 2007 | 7.463 | 7.630 | 7.340 | 7.537 | 1,781,100 | +0.02(+0.27%) |
Nov 05, 2007 | 7.563 | 7.667 | 7.413 | 7.517 | 1,719,330 | -0.19(-2.42%) |
Nov 02, 2007 | 7.867 | 7.883 | 7.507 | 7.703 | 2,967,600 | -0.04(-0.56%) |
Nov 01, 2007 | 8.100 | 8.143 | 7.720 | 7.747 | 3,242,700 | -0.45(-5.49%) |
Oct 31, 2007 | 8.247 | 8.420 | 8.133 | 8.197 | 2,528,400 | +0.00(+0.00%) |
Oct 30, 2007 | 8.367 | 8.383 | 8.167 | 8.197 | 2,657,700 | -0.13(-1.56%) |
Oct 29, 2007 | 8.370 | 8.523 | 8.287 | 8.327 | 6,354,600 | +0.24(+2.97%) |
Oct 26, 2007 | 8.120 | 8.220 | 7.977 | 8.087 | 3,126,000 | +0.07(+0.83%) |
Oct 25, 2007 | 7.890 | 8.243 | 7.890 | 8.020 | 7,809,600 | +0.71(+9.66%) |
Oct 24, 2007 | 7.157 | 7.380 | 6.947 | 7.313 | 3,870,900 | +0.13(+1.86%) |
Oct 23, 2007 | 7.140 | 7.180 | 7.010 | 7.180 | 2,228,100 | +0.01(+0.19%) |
Oct 22, 2007 | 6.980 | 7.243 | 6.873 | 7.167 | 1,716,300 | +0.18(+2.63%) |
Oct 19, 2007 | 7.043 | 7.093 | 6.947 | 6.983 | 2,020,800 | -0.08(-1.13%) |
Oct 18, 2007 | 6.863 | 7.093 | 6.640 | 7.063 | 2,404,500 | +0.13(+1.88%) |
Oct 17, 2007 | 6.917 | 7.133 | 6.827 | 6.933 | 2,513,700 | +0.09(+1.36%) |
Oct 16, 2007 | 6.913 | 6.937 | 6.743 | 6.840 | 2,751,600 | -0.10(-1.39%) |
Oct 15, 2007 | 6.923 | 7.020 | 6.820 | 6.937 | 1,481,700 | -0.01(-0.14%) |
Oct 12, 2007 | 7.080 | 7.100 | 6.903 | 6.947 | 1,165,500 | -0.08(-1.09%) |
Oct 11, 2007 | 7.030 | 7.157 | 6.850 | 7.023 | 4,339,800 | +0.04(+0.52%) |
Oct 10, 2007 | 7.210 | 7.287 | 6.987 | 6.987 | 3,225,900 | -0.21(-2.87%) |
Oct 09, 2007 | 7.617 | 7.617 | 7.047 | 7.193 | 6,140,100 | -0.40(-5.31%) |
Oct 08, 2007 | 8.007 | 8.007 | 7.563 | 7.597 | 4,825,200 | -0.43(-5.40%) |
Oct 05, 2007 | 8.083 | 8.103 | 7.700 | 8.030 | 1,977,300 | +0.28(+3.57%) |
Oct 04, 2007 | 7.923 | 7.960 | 7.587 | 7.753 | 1,278,300 | -0.17(-2.19%) |
Oct 03, 2007 | 7.853 | 8.000 | 7.763 | 7.927 | 1,979,100 | +0.07(+0.89%) |
Oct 02, 2007 | 7.707 | 7.910 | 7.633 | 7.857 | 5,940,900 | +0.25(+3.33%) |
Oct 01, 2007 | 7.330 | 7.603 | 7.273 | 7.603 | 1,708,800 | +0.24(+3.21%) |
Sep 28, 2007 | 7.107 | 7.383 | 7.050 | 7.367 | 3,409,200 | +0.29(+4.05%) |
Sep 27, 2007 | 6.777 | 7.133 | 6.757 | 7.080 | 1,999,200 | +0.30(+4.42%) |
Sep 26, 2007 | 7.153 | 7.233 | 6.733 | 6.780 | 3,055,200 | -0.30(-4.24%) |
Sep 25, 2007 | 7.290 | 7.290 | 6.907 | 7.080 | 3,166,500 | -0.21(-2.88%) |
Sep 24, 2007 | 7.500 | 7.500 | 7.203 | 7.290 | 2,474,100 | -0.09(-1.22%) |
Sep 21, 2007 | 7.630 | 7.630 | 7.357 | 7.380 | 2,107,500 | -0.19(-2.55%) |
Sep 20, 2007 | 7.500 | 7.657 | 7.350 | 7.573 | 2,519,700 | +0.09(+1.20%) |
Sep 19, 2007 | 7.543 | 7.667 | 7.407 | 7.483 | 2,602,500 | +0.00(+0.00%) |
Sep 18, 2007 | 6.967 | 7.523 | 6.957 | 7.483 | 3,864,300 | +0.58(+8.45%) |
Sep 17, 2007 | 6.917 | 6.980 | 6.830 | 6.900 | 1,648,500 | -0.05(-0.72%) |
Sep 14, 2007 | 7.007 | 7.020 | 6.783 | 6.950 | 1,640,400 | -0.06(-0.81%) |
Sep 13, 2007 | 7.000 | 7.083 | 6.707 | 7.007 | 3,147,900 | +0.07(+1.01%) |
Sep 12, 2007 | 6.600 | 7.063 | 6.600 | 6.937 | 4,139,400 | +0.56(+8.73%) |
Sep 11, 2007 | 6.167 | 6.427 | 6.143 | 6.380 | 1,799,400 | +0.21(+3.46%) |
Sep 10, 2007 | 6.213 | 6.303 | 6.010 | 6.167 | 2,073,000 | -0.03(-0.43%) |
Sep 07, 2007 | 6.320 | 6.327 | 6.153 | 6.193 | 1,683,000 | -0.25(-3.83%) |
Sep 06, 2007 | 6.487 | 6.543 | 6.403 | 6.440 | 1,467,900 | -0.04(-0.62%) |
Sep 05, 2007 | 6.573 | 6.573 | 6.457 | 6.480 | 1,692,900 | -0.12(-1.77%) |
Sep 04, 2007 | 6.650 | 6.653 | 6.540 | 6.597 | 2,670,900 | -0.01(-0.20%) |
Aug 31, 2007 | 6.583 | 6.667 | 6.530 | 6.610 | 1,986,600 | +0.11(+1.74%) |
Aug 30, 2007 | 6.503 | 6.660 | 6.460 | 6.497 | 2,257,500 | -0.04(-0.66%) |
Aug 29, 2007 | 6.450 | 6.570 | 6.430 | 6.540 | 3,144,900 | +0.15(+2.29%) |
Aug 28, 2007 | 6.600 | 6.697 | 6.393 | 6.393 | 4,362,300 | -0.24(-3.67%) |
Aug 27, 2007 | 6.700 | 6.700 | 6.603 | 6.637 | 1,188,600 | -0.06(-0.95%) |
Aug 24, 2007 | 6.633 | 6.730 | 6.587 | 6.700 | 2,832,000 | +0.08(+1.21%) |
Aug 23, 2007 | 6.643 | 6.707 | 6.573 | 6.620 | 1,934,700 | -0.02(-0.35%) |
Aug 22, 2007 | 6.667 | 6.720 | 6.590 | 6.643 | 1,065,300 | +0.05(+0.81%) |
Aug 21, 2007 | 6.600 | 6.650 | 6.443 | 6.590 | 1,864,500 | -0.06(-0.95%) |
Aug 20, 2007 | 6.450 | 6.737 | 6.433 | 6.653 | 2,014,800 | +0.25(+3.96%) |
Aug 17, 2007 | 6.583 | 7.497 | 6.203 | 6.400 | 3,064,200 | +0.21(+3.39%) |
Aug 16, 2007 | 6.013 | 6.250 | 5.787 | 6.190 | 3,324,600 | +0.09(+1.48%) |
Aug 15, 2007 | 6.367 | 6.437 | 6.037 | 6.100 | 3,076,200 | -0.28(-4.44%) |
Aug 14, 2007 | 6.597 | 6.686 | 6.167 | 6.383 | 4,853,400 | -0.24(-3.58%) |
Aug 13, 2007 | 6.770 | 7.027 | 6.600 | 6.620 | 4,116,900 | -0.15(-2.22%) |
Aug 10, 2007 | 7.313 | 7.367 | 6.670 | 6.770 | 4,674,300 | -0.73(-9.73%) |
Aug 09, 2007 | 6.653 | 7.550 | 6.607 | 7.500 | 6,775,800 | +0.85(+12.73%) |
Aug 08, 2007 | 6.650 | 6.703 | 6.527 | 6.653 | 4,683,900 | +0.04(+0.66%) |
Aug 07, 2007 | 6.747 | 6.797 | 6.543 | 6.610 | 3,861,900 | -0.14(-2.03%) |
Aug 06, 2007 | 7.000 | 7.083 | 6.437 | 6.747 | 3,351,300 | -0.09(-1.27%) |
Aug 03, 2007 | 6.877 | 6.947 | 6.723 | 6.833 | 5,038,800 | +0.11(+1.64%) |
Aug 02, 2007 | 6.633 | 6.743 | 6.527 | 6.723 | 3,543,900 | +0.06(+0.85%) |
Aug 01, 2007 | 6.873 | 6.933 | 6.647 | 6.667 | 4,521,000 | -0.26(-3.80%) |
Jul 31, 2007 | 7.217 | 7.293 | 6.903 | 6.930 | 2,171,400 | -0.17(-2.39%) |
Jul 30, 2007 | 7.110 | 7.187 | 6.971 | 7.100 | 2,613,600 | +0.02(+0.33%) |
Jul 27, 2007 | 7.097 | 7.137 | 6.850 | 7.077 | 3,438,900 | -0.03(-0.38%) |
Jul 26, 2007 | 7.237 | 7.363 | 6.877 | 7.103 | 5,480,100 | -0.32(-4.31%) |
Jul 25, 2007 | 7.663 | 7.723 | 7.250 | 7.423 | 16,934,400 | -2.02(-21.39%) |
Jul 24, 2007 | 9.833 | 9.833 | 9.390 | 9.443 | 4,099,500 | -0.52(-5.22%) |
Jul 23, 2007 | 9.933 | 10.15 | 9.903 | 9.963 | 3,429,600 | +0.10(+0.98%) |
Jul 20, 2007 | 9.753 | 9.933 | 9.597 | 9.867 | 3,456,900 | +0.11(+1.16%) |
Jul 19, 2007 | 9.653 | 9.900 | 9.653 | 9.753 | 2,621,400 | +0.19(+1.95%) |
Jul 18, 2007 | 9.667 | 9.727 | 9.240 | 9.567 | 5,513,700 | -0.21(-2.11%) |
Jul 17, 2007 | 9.317 | 9.833 | 9.250 | 9.773 | 4,560,000 | +0.73(+8.11%) |
Jul 16, 2007 | 8.917 | 9.083 | 8.847 | 9.040 | 2,567,400 | -0.01(-0.15%) |
Jul 13, 2007 | 9.050 | 9.143 | 8.957 | 9.053 | 2,438,100 | -0.12(-1.34%) |
Jul 12, 2007 | 9.017 | 9.340 | 8.583 | 9.177 | 3,832,800 | -0.04(-0.43%) |
Jul 11, 2007 | 9.397 | 9.397 | 9.177 | 9.217 | 2,444,100 | -0.20(-2.12%) |
Jul 10, 2007 | 9.717 | 9.777 | 9.417 | 9.417 | 1,305,000 | -0.34(-3.45%) |
Jul 09, 2007 | 9.933 | 9.963 | 9.733 | 9.753 | 778,500 | -0.16(-1.61%) |
Jul 06, 2007 | 9.783 | 9.960 | 9.783 | 9.913 | 861,900 | +0.11(+1.12%) |
Jul 05, 2007 | 9.763 | 9.813 | 9.670 | 9.803 | 1,039,500 | -0.02(-0.24%) |
Jul 03, 2007 | 9.890 | 9.913 | 9.750 | 9.827 | 603,300 | -0.07(-0.74%) |
Jul 02, 2007 | 9.817 | 9.930 | 9.760 | 9.900 | 1,324,800 | +0.17(+1.71%) |
Jun 29, 2007 | 9.793 | 9.923 | 9.667 | 9.733 | 1,756,800 | -0.06(-0.58%) |
Jun 28, 2007 | 9.823 | 9.940 | 9.733 | 9.790 | 840,900 | +0.01(+0.07%) |
Jun 27, 2007 | 9.507 | 9.867 | 9.507 | 9.783 | 2,185,200 | +0.28(+2.91%) |
Jun 26, 2007 | 9.833 | 9.920 | 9.470 | 9.507 | 2,306,700 | -0.38(-3.84%) |
Jun 25, 2007 | 10.21 | 10.24 | 9.780 | 9.887 | 2,034,000 | -0.32(-3.14%) |
Jun 22, 2007 | 10.30 | 10.33 | 10.21 | 10.21 | 2,453,400 | -0.15(-1.48%) |
Jun 21, 2007 | 10.27 | 10.44 | 10.19 | 10.36 | 1,930,200 | +0.06(+0.58%) |
Jun 20, 2007 | 10.30 | 10.32 | 10.21 | 10.30 | 1,747,200 | +0.01(+0.10%) |
Jun 19, 2007 | 10.05 | 10.30 | 9.910 | 10.29 | 1,608,600 | +0.28(+2.83%) |
Jun 18, 2007 | 10.10 | 10.20 | 9.863 | 10.01 | 2,121,300 | -0.01(-0.13%) |
Jun 15, 2007 | 10.13 | 10.13 | 9.953 | 10.02 | 2,175,600 | -0.03(-0.30%) |
Jun 14, 2007 | 9.997 | 10.13 | 9.960 | 10.05 | 915,600 | +0.07(+0.70%) |
Jun 13, 2007 | 10.04 | 10.13 | 9.827 | 9.980 | 1,771,200 | -0.03(-0.33%) |
Jun 12, 2007 | 10.21 | 10.26 | 9.920 | 10.01 | 1,504,500 | -0.31(-2.97%) |
Jun 11, 2007 | 10.35 | 10.39 | 10.13 | 10.32 | 1,219,800 | -0.04(-0.35%) |
Jun 08, 2007 | 10.30 | 10.39 | 10.21 | 10.36 | 1,642,500 | +0.18(+1.80%) |
Jun 07, 2007 | 10.57 | 10.57 | 10.17 | 10.17 | 1,953,300 | -0.49(-4.57%) |
Jun 06, 2007 | 10.83 | 10.83 | 10.55 | 10.66 | 2,339,700 | -0.22(-2.05%) |
Jun 05, 2007 | 11.12 | 11.12 | 10.83 | 10.88 | 2,047,200 | -0.25(-2.25%) |
Jun 04, 2007 | 10.80 | 11.16 | 10.78 | 11.13 | 3,634,800 | +0.36(+3.31%) |
Jun 01, 2007 | 10.77 | 10.87 | 10.69 | 10.78 | 1,488,600 | +0.08(+0.72%) |
May 31, 2007 | 10.75 | 10.80 | 10.58 | 10.70 | 1,860,900 | +0.01(+0.09%) |
May 30, 2007 | 10.50 | 10.71 | 10.40 | 10.69 | 1,574,400 | +0.19(+1.81%) |
May 29, 2007 | 10.78 | 10.79 | 10.47 | 10.50 | 2,263,350 | -0.22(-2.08%) |
May 25, 2007 | 10.75 | 10.90 | 10.67 | 10.72 | 2,087,700 | +0.06(+0.53%) |
May 24, 2007 | 11.00 | 11.16 | 10.63 | 10.67 | 2,320,800 | -0.29(-2.62%) |
May 23, 2007 | 11.21 | 11.23 | 10.91 | 10.95 | 2,526,600 | -0.17(-1.53%) |
May 22, 2007 | 11.37 | 11.37 | 11.01 | 11.12 | 2,186,040 | -0.25(-2.17%) |
May 21, 2007 | 11.00 | 11.53 | 10.89 | 11.37 | 9,738,336 | +0.99(+9.54%) |
May 18, 2007 | 9.967 | 10.39 | 9.957 | 10.38 | 1,593,900 | +0.41(+4.15%) |
May 17, 2007 | 10.02 | 10.19 | 9.907 | 9.967 | 2,312,100 | -0.06(-0.56%) |
May 16, 2007 | 10.16 | 10.20 | 9.943 | 10.02 | 2,394,600 | -0.13(-1.31%) |
May 15, 2007 | 10.37 | 10.46 | 10.14 | 10.16 | 1,206,600 | -0.24(-2.28%) |
May 14, 2007 | 10.37 | 10.49 | 10.28 | 10.39 | 808,350 | +0.03(+0.26%) |
May 11, 2007 | 10.27 | 10.50 | 10.17 | 10.37 | 2,225,700 | -0.03(-0.29%) |
May 10, 2007 | 10.61 | 10.62 | 10.36 | 10.40 | 1,272,300 | -0.21(-2.01%) |
May 09, 2007 | 10.50 | 10.71 | 10.43 | 10.61 | 1,293,600 | +0.11(+1.05%) |
May 08, 2007 | 10.55 | 10.57 | 10.36 | 10.50 | 1,949,100 | -0.10(-0.91%) |
May 07, 2007 | 10.66 | 10.70 | 10.53 | 10.60 | 1,165,200 | -0.11(-1.00%) |
May 04, 2007 | 10.68 | 10.76 | 10.61 | 10.70 | 1,408,200 | +0.04(+0.38%) |
May 03, 2007 | 10.76 | 10.84 | 10.60 | 10.66 | 1,593,000 | -0.04(-0.41%) |
May 02, 2007 | 10.56 | 10.96 | 10.52 | 10.71 | 1,606,512 | +0.19(+1.84%) |
May 01, 2007 | 10.63 | 10.63 | 10.25 | 10.51 | 2,432,700 | +0.05(+0.45%) |
Apr 30, 2007 | 10.98 | 10.99 | 10.45 | 10.47 | 4,357,626 | -0.51(-4.65%) |
Apr 27, 2007 | 11.12 | 11.12 | 10.93 | 10.98 | 2,918,310 | -0.21(-1.85%) |
Apr 26, 2007 | 11.33 | 11.33 | 10.72 | 11.18 | 10,631,100 | -0.73(-6.15%) |
Apr 25, 2007 | 11.77 | 11.93 | 11.64 | 11.92 | 2,397,900 | +0.17(+1.42%) |
Apr 24, 2007 | 11.96 | 11.96 | 11.56 | 11.75 | 1,990,800 | -0.20(-1.67%) |
Apr 23, 2007 | 12.22 | 12.25 | 11.85 | 11.95 | 1,572,000 | -0.26(-2.10%) |
Apr 20, 2007 | 12.10 | 12.29 | 12.01 | 12.21 | 1,474,500 | +0.31(+2.58%) |
Apr 19, 2007 | 11.67 | 11.93 | 11.59 | 11.90 | 1,025,100 | +0.21(+1.83%) |
Apr 18, 2007 | 11.84 | 11.86 | 11.63 | 11.69 | 714,300 | -0.21(-1.79%) |
Apr 17, 2007 | 11.78 | 11.93 | 11.75 | 11.90 | 822,300 | +0.16(+1.39%) |
Apr 16, 2007 | 11.70 | 11.77 | 11.60 | 11.74 | 1,282,500 | +0.05(+0.46%) |
Apr 13, 2007 | 11.80 | 11.81 | 11.64 | 11.68 | 386,400 | -0.13(-1.13%) |
Apr 12, 2007 | 11.60 | 11.82 | 11.48 | 11.82 | 779,100 | +0.20(+1.69%) |
Apr 11, 2007 | 11.66 | 11.68 | 11.57 | 11.62 | 504,900 | -0.04(-0.37%) |
Apr 10, 2007 | 11.75 | 11.81 | 11.62 | 11.66 | 1,004,100 | -0.09(-0.77%) |
Apr 09, 2007 | 11.56 | 11.77 | 11.55 | 11.75 | 1,420,500 | +0.19(+1.64%) |
Apr 05, 2007 | 11.51 | 11.57 | 11.42 | 11.56 | 854,400 | +0.01(+0.12%) |
Apr 04, 2007 | 11.60 | 11.63 | 11.42 | 11.55 | 1,064,100 | -0.07(-0.57%) |
Apr 03, 2007 | 11.10 | 11.64 | 11.07 | 11.62 | 1,412,100 | +0.58(+5.26%) |