Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.679 | 5.101 | 4.594 | 5.101 | 254,098 | +0.43(+9.19%) |
May 29, 2008 | 4.644 | 4.686 | 4.644 | 4.672 | 9,238 | +0.01(+0.15%) |
May 28, 2008 | 4.820 | 4.855 | 4.602 | 4.665 | 102,948 | -0.14(-2.93%) |
May 27, 2008 | 4.834 | 4.869 | 4.707 | 4.806 | 46,759 | +0.02(+0.44%) |
May 26, 2008 | 4.714 | 4.791 | 4.693 | 4.784 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.714 | 4.791 | 4.693 | 4.784 | 30,699 | +0.08(+1.80%) |
May 22, 2008 | 4.587 | 4.770 | 4.587 | 4.700 | 207,959 | +0.01(+0.30%) |
May 21, 2008 | 4.700 | 4.728 | 4.559 | 4.686 | 19,826 | -0.02(-0.45%) |
May 20, 2008 | 4.756 | 4.855 | 4.700 | 4.707 | 58,502 | -0.03(-0.59%) |
May 19, 2008 | 4.763 | 4.770 | 4.700 | 4.735 | 48,607 | -0.01(-0.30%) |
May 16, 2008 | 4.644 | 4.770 | 4.644 | 4.749 | 110,774 | +0.15(+3.21%) |
May 15, 2008 | 4.637 | 4.679 | 4.348 | 4.602 | 44,628 | -0.08(-1.80%) |
May 14, 2008 | 4.827 | 4.904 | 4.636 | 4.686 | 43,419 | -0.11(-2.20%) |
May 13, 2008 | 4.784 | 4.848 | 4.623 | 4.791 | 128,785 | -0.05(-1.13%) |
May 12, 2008 | 4.925 | 4.925 | 4.806 | 4.846 | 54,150 | -0.08(-1.60%) |
May 09, 2008 | 4.996 | 5.108 | 4.744 | 4.925 | 207,008 | +0.00(+0.00%) |
May 08, 2008 | 4.756 | 4.929 | 4.672 | 4.925 | 58,982 | +0.20(+4.32%) |
May 07, 2008 | 4.672 | 4.756 | 4.672 | 4.721 | 17,566 | +0.04(+0.90%) |
May 06, 2008 | 4.735 | 4.742 | 4.602 | 4.679 | 45,125 | -0.07(-1.48%) |
May 05, 2008 | 4.911 | 4.925 | 4.735 | 4.749 | 17,554 | -0.18(-3.57%) |
May 02, 2008 | 4.925 | 4.932 | 4.860 | 4.925 | 3,695 | +0.00(+0.00%) |
May 01, 2008 | 4.925 | 4.953 | 4.883 | 4.925 | 33,471 | +0.00(+0.00%) |
Apr 30, 2008 | 4.946 | 4.946 | 4.784 | 4.925 | 44,343 | -0.07(-1.41%) |
Apr 29, 2008 | 5.066 | 5.066 | 4.742 | 4.996 | 49,174 | -0.14(-2.74%) |
Apr 28, 2008 | 4.869 | 5.207 | 4.862 | 5.136 | 98,352 | +0.29(+5.95%) |
Apr 25, 2008 | 4.869 | 4.869 | 4.756 | 4.848 | 431,783 | +0.04(+0.73%) |
Apr 24, 2008 | 4.679 | 4.834 | 4.672 | 4.813 | 12,080 | +0.08(+1.79%) |
Apr 23, 2008 | 4.834 | 4.897 | 4.679 | 4.728 | 28,283 | -0.15(-3.03%) |
Apr 22, 2008 | 4.855 | 4.911 | 4.770 | 4.876 | 28,313 | -0.04(-0.72%) |
Apr 21, 2008 | 4.925 | 4.925 | 4.829 | 4.911 | 5,827 | -0.01(-0.14%) |
Apr 18, 2008 | 4.996 | 4.996 | 4.890 | 4.918 | 23,024 | +0.01(+0.14%) |
Apr 17, 2008 | 4.855 | 4.911 | 4.841 | 4.911 | 8,669 | -0.01(-0.29%) |
Apr 16, 2008 | 4.862 | 4.932 | 4.862 | 4.925 | 26,435 | +0.11(+2.19%) |
Apr 15, 2008 | 4.925 | 4.925 | 4.799 | 4.820 | 54,719 | -0.14(-2.84%) |
Apr 14, 2008 | 4.869 | 4.996 | 4.855 | 4.960 | 69,072 | +0.15(+3.07%) |
Apr 11, 2008 | 4.806 | 4.883 | 4.770 | 4.813 | 21,603 | +0.06(+1.18%) |
Apr 10, 2008 | 4.841 | 4.855 | 4.728 | 4.756 | 38,800 | -0.08(-1.74%) |
Apr 09, 2008 | 4.865 | 4.897 | 4.799 | 4.841 | 36,384 | -0.02(-0.43%) |
Apr 08, 2008 | 4.869 | 4.918 | 4.749 | 4.862 | 60,119 | -0.06(-1.14%) |
Apr 07, 2008 | 4.799 | 4.939 | 4.791 | 4.918 | 30,273 | +0.05(+1.01%) |
Apr 04, 2008 | 4.756 | 4.869 | 4.756 | 4.869 | 7,532 | +0.12(+2.52%) |
Apr 03, 2008 | 4.897 | 4.918 | 4.749 | 4.749 | 9,664 | -0.16(-3.30%) |
Apr 02, 2008 | 5.136 | 5.136 | 4.799 | 4.911 | 42,353 | -0.27(-5.16%) |
Apr 01, 2008 | 4.925 | 5.193 | 4.883 | 5.178 | 55,429 | +0.25(+5.14%) |
Mar 31, 2008 | 4.749 | 4.967 | 4.679 | 4.925 | 77,317 | +0.19(+4.01%) |
Mar 28, 2008 | 4.693 | 4.735 | 4.616 | 4.735 | 19,471 | +0.09(+1.97%) |
Mar 27, 2008 | 4.806 | 4.827 | 4.616 | 4.644 | 47,470 | -0.15(-3.23%) |
Mar 26, 2008 | 4.911 | 4.911 | 4.616 | 4.799 | 89,682 | -0.20(-3.94%) |
Mar 25, 2008 | 5.101 | 5.101 | 4.974 | 4.996 | 31,552 | -0.11(-2.20%) |
Mar 24, 2008 | 5.066 | 5.277 | 4.932 | 5.108 | 42,993 | +0.04(+0.83%) |
Mar 21, 2008 | 4.770 | 5.136 | 4.664 | 5.066 | 72,271 | +0.00(+0.00%) |
Mar 20, 2008 | 4.770 | 5.136 | 4.664 | 5.066 | 72,271 | +0.30(+6.35%) |
Mar 19, 2008 | 5.228 | 5.713 | 4.714 | 4.763 | 190,484 | -0.37(-7.13%) |
Mar 18, 2008 | 4.404 | 5.242 | 4.222 | 5.129 | 127,914 | +0.79(+18.15%) |
Mar 17, 2008 | 4.207 | 4.390 | 4.186 | 4.341 | 90,293 | -0.03(-0.64%) |
Mar 14, 2008 | 4.644 | 4.770 | 4.292 | 4.369 | 46,475 | -0.13(-2.97%) |
Mar 13, 2008 | 4.123 | 4.566 | 3.954 | 4.503 | 209,637 | +0.28(+6.67%) |
Mar 12, 2008 | 4.503 | 4.503 | 4.074 | 4.222 | 458,635 | +0.02(+0.50%) |
Mar 11, 2008 | 4.362 | 4.426 | 4.144 | 4.200 | 186,329 | -0.01(-0.17%) |
Mar 10, 2008 | 4.510 | 4.510 | 4.116 | 4.207 | 355,318 | -0.27(-5.97%) |
Mar 07, 2008 | 4.552 | 4.594 | 4.383 | 4.475 | 126,919 | -0.06(-1.24%) |
Mar 06, 2008 | 4.813 | 4.876 | 4.510 | 4.531 | 207,648 | -0.32(-6.67%) |
Mar 05, 2008 | 4.925 | 4.925 | 4.855 | 4.855 | 49,744 | -0.04(-0.86%) |
Mar 04, 2008 | 4.855 | 4.925 | 4.813 | 4.897 | 97,925 | +0.04(+0.87%) |
Mar 03, 2008 | 4.911 | 4.946 | 4.834 | 4.855 | 144,166 | -0.08(-1.57%) |
Feb 29, 2008 | 5.024 | 5.024 | 4.876 | 4.932 | 152,644 | -0.10(-1.96%) |
Feb 28, 2008 | 4.996 | 5.481 | 4.925 | 5.031 | 37,237 | -0.04(-0.69%) |
Feb 27, 2008 | 5.108 | 5.277 | 5.045 | 5.066 | 37,521 | -0.11(-2.04%) |
Feb 26, 2008 | 5.207 | 5.242 | 5.171 | 5.171 | 19,400 | -0.03(-0.54%) |
Feb 25, 2008 | 5.143 | 5.284 | 4.932 | 5.200 | 66,799 | +0.06(+1.09%) |
Feb 22, 2008 | 4.932 | 5.193 | 4.869 | 5.143 | 69,642 | +0.11(+2.09%) |
Feb 21, 2008 | 5.045 | 5.087 | 5.003 | 5.038 | 30,983 | -0.04(-0.83%) |
Feb 20, 2008 | 4.820 | 5.115 | 4.813 | 5.080 | 79,307 | +0.21(+4.34%) |
Feb 19, 2008 | 5.010 | 5.010 | 4.672 | 4.869 | 76,464 | -0.04(-0.72%) |
Feb 18, 2008 | 4.925 | 5.003 | 4.770 | 4.904 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.925 | 5.003 | 4.770 | 4.904 | 40,861 | -0.08(-1.69%) |
Feb 14, 2008 | 5.228 | 5.235 | 4.939 | 4.988 | 76,322 | -0.34(-6.46%) |
Feb 13, 2008 | 5.622 | 5.629 | 5.080 | 5.333 | 147,101 | -0.27(-4.77%) |
Feb 12, 2008 | 5.615 | 5.664 | 5.572 | 5.601 | 53,013 | -0.09(-1.61%) |
Feb 11, 2008 | 5.615 | 5.699 | 5.594 | 5.692 | 17,765 | +0.09(+1.63%) |
Feb 08, 2008 | 5.678 | 5.713 | 5.587 | 5.601 | 23,166 | -0.07(-1.24%) |
Feb 07, 2008 | 5.629 | 5.671 | 5.601 | 5.671 | 15,918 | +0.06(+1.00%) |
Feb 06, 2008 | 5.629 | 5.643 | 5.608 | 5.615 | 17,908 | -0.01(-0.25%) |
Feb 05, 2008 | 5.558 | 5.664 | 5.558 | 5.629 | 42,069 | -0.01(-0.12%) |
Feb 04, 2008 | 5.544 | 5.643 | 5.537 | 5.636 | 43,490 | +0.11(+1.91%) |
Feb 01, 2008 | 5.601 | 5.664 | 5.530 | 5.530 | 152,218 | -0.07(-1.26%) |
Jan 31, 2008 | 5.523 | 5.692 | 5.495 | 5.601 | 124,645 | -0.01(-0.13%) |
Jan 30, 2008 | 5.671 | 5.671 | 5.558 | 5.608 | 62,820 | -0.02(-0.37%) |
Jan 29, 2008 | 5.347 | 5.636 | 5.347 | 5.629 | 116,260 | +0.17(+3.09%) |
Jan 28, 2008 | 4.770 | 5.460 | 4.707 | 5.460 | 156,198 | +0.69(+14.45%) |
Jan 25, 2008 | 4.714 | 4.925 | 4.587 | 4.770 | 457,792 | +0.15(+3.35%) |
Jan 24, 2008 | 4.735 | 4.855 | 4.616 | 4.616 | 69,216 | -0.15(-3.10%) |
Jan 23, 2008 | 4.573 | 4.939 | 4.573 | 4.763 | 137,152 | +0.02(+0.45%) |
Jan 22, 2008 | 4.334 | 4.932 | 4.334 | 4.742 | 52,018 | +0.03(+0.60%) |
Jan 21, 2008 | 5.045 | 5.059 | 4.714 | 4.714 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.045 | 5.059 | 4.714 | 4.714 | 83,855 | -0.32(-6.29%) |
Jan 17, 2008 | 5.193 | 5.228 | 5.031 | 5.031 | 179,222 | -0.12(-2.32%) |
Jan 16, 2008 | 5.031 | 5.214 | 5.003 | 5.150 | 54,576 | +0.12(+2.38%) |
Jan 15, 2008 | 5.031 | 5.171 | 4.876 | 5.031 | 71,063 | -0.04(-0.83%) |
Jan 14, 2008 | 4.996 | 5.080 | 4.946 | 5.073 | 33,542 | +0.09(+1.84%) |
Jan 11, 2008 | 4.876 | 5.052 | 4.876 | 4.981 | 43,348 | +0.06(+1.14%) |
Jan 10, 2008 | 4.777 | 5.129 | 4.644 | 4.925 | 382,767 | +0.18(+3.86%) |
Jan 09, 2008 | 4.890 | 5.031 | 4.672 | 4.742 | 82,860 | -0.18(-3.71%) |
Jan 08, 2008 | 5.129 | 5.328 | 4.848 | 4.925 | 116,828 | -0.26(-5.02%) |
Jan 07, 2008 | 5.411 | 5.411 | 5.164 | 5.185 | 54,008 | -0.27(-4.90%) |
Jan 04, 2008 | 5.347 | 5.453 | 5.038 | 5.453 | 128,483 | -0.04(-0.64%) |
Jan 03, 2008 | 5.734 | 5.734 | 5.411 | 5.488 | 108,443 | -0.25(-4.29%) |
Jan 02, 2008 | 5.945 | 6.023 | 5.643 | 5.734 | 68,505 | -0.23(-3.89%) |
Jan 01, 2008 | 6.114 | 6.114 | 5.671 | 5.966 | 179,791 | +0.00(+0.00%) |
Dec 31, 2007 | 6.114 | 6.114 | 5.671 | 5.966 | 179,791 | -0.09(-1.51%) |
Dec 28, 2007 | 5.805 | 6.072 | 5.727 | 6.058 | 86,981 | +0.29(+5.00%) |
Dec 27, 2007 | 5.861 | 5.875 | 5.636 | 5.769 | 59,267 | -0.13(-2.26%) |
Dec 26, 2007 | 5.798 | 5.945 | 5.777 | 5.903 | 29,420 | +0.08(+1.45%) |
Dec 24, 2007 | 5.875 | 5.931 | 5.734 | 5.819 | 18,760 | -0.13(-2.13%) |
Dec 21, 2007 | 5.734 | 6.016 | 5.615 | 5.945 | 119,955 | +0.21(+3.68%) |
Dec 20, 2007 | 5.819 | 5.910 | 5.565 | 5.734 | 80,728 | -0.05(-0.85%) |
Dec 19, 2007 | 5.699 | 5.903 | 5.685 | 5.784 | 39,369 | +0.01(+0.12%) |
Dec 18, 2007 | 5.551 | 5.917 | 5.418 | 5.777 | 70,921 | +0.18(+3.27%) |
Dec 17, 2007 | 5.945 | 5.974 | 5.432 | 5.594 | 112,422 | -0.38(-6.36%) |
Dec 14, 2007 | 5.959 | 6.016 | 5.629 | 5.974 | 80,017 | +0.08(+1.31%) |
Dec 13, 2007 | 5.966 | 5.966 | 5.657 | 5.896 | 128,909 | -0.15(-2.44%) |
Dec 12, 2007 | 6.368 | 6.417 | 5.769 | 6.044 | 97,783 | -0.29(-4.56%) |
Dec 11, 2007 | 6.368 | 6.508 | 6.185 | 6.332 | 53,724 | +0.00(+0.05%) |
Dec 10, 2007 | 6.649 | 6.649 | 6.297 | 6.329 | 193,151 | -0.28(-4.31%) |
Dec 07, 2007 | 6.719 | 6.726 | 6.579 | 6.614 | 107,732 | -0.07(-1.05%) |
Dec 06, 2007 | 6.227 | 6.740 | 6.023 | 6.684 | 109,722 | +0.36(+5.67%) |
Dec 05, 2007 | 6.002 | 6.403 | 5.819 | 6.325 | 115,265 | +0.26(+4.29%) |
Dec 04, 2007 | 5.734 | 6.114 | 5.692 | 6.065 | 105,458 | +0.34(+5.90%) |
Dec 03, 2007 | 5.650 | 5.847 | 5.333 | 5.727 | 1,733,812 | +0.11(+2.01%) |
Nov 30, 2007 | 5.734 | 5.868 | 5.544 | 5.615 | 221,008 | -0.01(-0.25%) |
Nov 29, 2007 | 5.594 | 5.945 | 5.488 | 5.629 | 190,308 | +0.04(+0.63%) |
Nov 28, 2007 | 5.242 | 5.741 | 5.242 | 5.593 | 126,493 | +0.38(+7.29%) |
Nov 27, 2007 | 5.685 | 5.938 | 5.207 | 5.214 | 143,122 | -0.44(-7.84%) |
Nov 26, 2007 | 6.269 | 6.269 | 5.558 | 5.657 | 141,274 | -0.61(-9.76%) |
Nov 23, 2007 | 5.966 | 6.508 | 5.931 | 6.269 | 177,374 | +0.39(+6.58%) |
Nov 21, 2007 | 5.523 | 6.058 | 5.390 | 5.882 | 158,187 | +0.41(+7.46%) |
Nov 20, 2007 | 5.207 | 5.572 | 5.171 | 5.474 | 142,838 | +0.33(+6.43%) |
Nov 19, 2007 | 5.101 | 5.249 | 5.031 | 5.143 | 41,927 | -0.13(-2.40%) |
Nov 16, 2007 | 4.925 | 5.270 | 4.890 | 5.270 | 40,222 | +0.34(+7.00%) |
Nov 15, 2007 | 4.855 | 4.953 | 4.721 | 4.925 | 68,079 | +0.01(+0.14%) |
Nov 14, 2007 | 5.171 | 5.193 | 4.841 | 4.918 | 120,808 | -0.22(-4.25%) |
Nov 13, 2007 | 4.721 | 5.221 | 4.616 | 5.136 | 373,652 | +0.49(+10.44%) |
Nov 12, 2007 | 4.412 | 4.693 | 4.306 | 4.651 | 162,735 | +0.24(+5.42%) |
Nov 09, 2007 | 4.503 | 4.538 | 4.362 | 4.412 | 96,504 | -0.13(-2.94%) |
Nov 08, 2007 | 4.609 | 4.609 | 4.429 | 4.545 | 182,633 | -0.08(-1.82%) |
Nov 07, 2007 | 4.925 | 4.960 | 4.573 | 4.630 | 160,319 | -0.21(-4.36%) |
Nov 06, 2007 | 4.974 | 4.974 | 4.651 | 4.841 | 204,094 | -0.14(-2.82%) |
Nov 05, 2007 | 5.200 | 5.312 | 4.960 | 4.981 | 102,331 | -0.18(-3.54%) |
Nov 02, 2007 | 4.651 | 5.185 | 4.651 | 5.164 | 97,073 | +0.53(+11.38%) |
Nov 01, 2007 | 4.876 | 4.876 | 4.573 | 4.637 | 411,743 | -0.28(-5.72%) |
Oct 31, 2007 | 5.171 | 5.207 | 4.855 | 4.918 | 115,833 | -0.29(-5.54%) |
Oct 30, 2007 | 5.228 | 5.312 | 5.150 | 5.207 | 140,421 | +0.02(+0.41%) |
Oct 29, 2007 | 5.094 | 5.256 | 5.094 | 5.185 | 77,601 | +0.06(+1.24%) |
Oct 26, 2007 | 5.038 | 5.164 | 5.017 | 5.122 | 31,410 | +0.09(+1.82%) |
Oct 25, 2007 | 5.094 | 5.115 | 4.939 | 5.031 | 73,764 | -0.11(-2.05%) |
Oct 24, 2007 | 5.080 | 5.277 | 4.939 | 5.136 | 93,804 | +0.03(+0.55%) |
Oct 23, 2007 | 5.122 | 5.193 | 5.066 | 5.108 | 53,297 | +0.01(+0.14%) |
Oct 22, 2007 | 5.171 | 5.171 | 5.031 | 5.101 | 102,047 | -0.14(-2.68%) |
Oct 19, 2007 | 5.453 | 5.488 | 5.157 | 5.242 | 125,498 | -0.42(-7.34%) |
Oct 18, 2007 | 5.805 | 5.805 | 5.523 | 5.657 | 95,083 | -0.23(-3.94%) |
Oct 17, 2007 | 5.981 | 6.016 | 5.769 | 5.889 | 30,699 | -0.13(-2.11%) |
Oct 16, 2007 | 6.044 | 6.290 | 5.995 | 6.016 | 30,273 | -0.09(-1.50%) |
Oct 15, 2007 | 6.016 | 6.107 | 5.970 | 6.107 | 24,303 | +0.02(+0.35%) |
Oct 12, 2007 | 6.051 | 6.100 | 6.037 | 6.086 | 18,192 | +0.04(+0.70%) |
Oct 11, 2007 | 6.079 | 6.156 | 5.981 | 6.044 | 53,582 | -0.06(-0.92%) |
Oct 10, 2007 | 6.016 | 6.163 | 6.016 | 6.100 | 26,435 | +0.06(+1.05%) |
Oct 09, 2007 | 5.910 | 6.037 | 5.805 | 6.037 | 147,954 | +0.11(+1.80%) |
Oct 08, 2007 | 5.988 | 6.037 | 5.847 | 5.930 | 83,002 | -0.08(-1.31%) |
Oct 05, 2007 | 6.156 | 6.171 | 5.981 | 6.009 | 47,186 | -0.20(-3.17%) |
Oct 04, 2007 | 6.227 | 6.332 | 6.058 | 6.206 | 38,516 | -0.06(-0.90%) |
Oct 03, 2007 | 6.262 | 6.403 | 6.156 | 6.262 | 76,890 | -0.20(-3.16%) |
Oct 02, 2007 | 6.522 | 6.579 | 6.403 | 6.466 | 119,955 | -0.04(-0.65%) |
Oct 01, 2007 | 6.508 | 6.543 | 6.431 | 6.508 | 72,769 | -0.09(-1.39%) |
Sep 28, 2007 | 6.579 | 6.663 | 6.452 | 6.600 | 42,069 | +0.01(+0.11%) |
Sep 27, 2007 | 6.431 | 6.656 | 6.290 | 6.593 | 171,121 | +0.06(+0.86%) |
Sep 26, 2007 | 6.543 | 6.600 | 6.339 | 6.536 | 29,278 | -0.04(-0.64%) |
Sep 25, 2007 | 6.501 | 6.726 | 6.473 | 6.579 | 68,079 | +0.08(+1.30%) |
Sep 24, 2007 | 6.368 | 6.494 | 6.332 | 6.494 | 65,236 | +0.01(+0.22%) |
Sep 21, 2007 | 6.290 | 6.529 | 6.255 | 6.480 | 88,261 | +0.15(+2.33%) |
Sep 20, 2007 | 6.501 | 6.501 | 6.255 | 6.332 | 21,603 | -0.18(-2.70%) |
Sep 19, 2007 | 6.339 | 6.867 | 6.283 | 6.508 | 118,676 | +0.25(+3.93%) |
Sep 18, 2007 | 6.192 | 6.382 | 6.121 | 6.262 | 177,374 | +0.09(+1.48%) |
Sep 17, 2007 | 6.142 | 6.262 | 6.086 | 6.171 | 54,292 | -0.01(-0.11%) |
Sep 14, 2007 | 6.086 | 6.297 | 6.086 | 6.178 | 18,334 | +0.06(+0.92%) |
Sep 13, 2007 | 6.185 | 6.185 | 5.981 | 6.121 | 61,541 | -0.06(-0.91%) |
Sep 12, 2007 | 6.220 | 6.304 | 6.051 | 6.178 | 25,867 | -0.09(-1.46%) |
Sep 11, 2007 | 5.995 | 6.297 | 5.981 | 6.269 | 33,684 | +0.25(+4.21%) |
Sep 10, 2007 | 6.086 | 6.100 | 5.925 | 6.016 | 42,069 | -0.07(-1.16%) |
Sep 07, 2007 | 6.079 | 6.121 | 5.995 | 6.086 | 32,831 | -0.07(-1.14%) |
Sep 06, 2007 | 6.332 | 6.332 | 6.037 | 6.156 | 19,755 | -0.14(-2.23%) |
Sep 05, 2007 | 6.459 | 6.459 | 6.248 | 6.297 | 47,328 | -0.20(-3.14%) |
Sep 04, 2007 | 6.368 | 6.508 | 5.910 | 6.501 | 103,610 | +0.13(+1.99%) |
Aug 31, 2007 | 6.368 | 6.424 | 6.262 | 6.375 | 26,151 | +0.16(+2.60%) |
Aug 30, 2007 | 6.086 | 6.283 | 6.051 | 6.213 | 44,770 | +0.13(+2.08%) |
Aug 29, 2007 | 6.192 | 6.325 | 5.981 | 6.086 | 43,490 | -0.01(-0.12%) |
Aug 28, 2007 | 6.368 | 6.368 | 5.959 | 6.093 | 95,651 | -0.31(-4.84%) |
Aug 27, 2007 | 6.325 | 6.403 | 5.298 | 6.403 | 123,508 | +0.08(+1.34%) |
Aug 24, 2007 | 6.424 | 6.424 | 6.262 | 6.318 | 486,217 | -0.08(-1.21%) |
Aug 23, 2007 | 6.572 | 6.600 | 6.297 | 6.396 | 1,103,903 | -0.12(-1.84%) |
Aug 22, 2007 | 5.910 | 6.550 | 5.769 | 6.515 | 166,431 | +0.68(+11.57%) |
Aug 21, 2007 | 5.755 | 6.234 | 5.629 | 5.840 | 61,541 | +0.09(+1.59%) |
Aug 20, 2007 | 5.734 | 5.791 | 5.537 | 5.748 | 62,393 | +0.06(+1.11%) |
Aug 17, 2007 | 5.488 | 5.748 | 5.425 | 5.685 | 106,453 | +0.32(+5.90%) |
Aug 16, 2007 | 5.411 | 5.474 | 5.312 | 5.368 | 47,612 | -0.04(-0.78%) |
Aug 15, 2007 | 5.256 | 5.432 | 5.171 | 5.411 | 96,504 | +0.15(+2.81%) |
Aug 14, 2007 | 5.263 | 5.411 | 5.221 | 5.263 | 453,954 | -0.05(-0.93%) |
Aug 13, 2007 | 5.277 | 5.319 | 5.185 | 5.312 | 144,543 | +0.22(+4.28%) |
Aug 10, 2007 | 5.164 | 5.277 | 4.996 | 5.094 | 295,767 | -0.06(-1.23%) |
Aug 09, 2007 | 5.066 | 5.509 | 4.925 | 5.157 | 144,969 | -0.15(-2.91%) |
Aug 08, 2007 | 5.101 | 5.411 | 5.094 | 5.312 | 363,135 | +0.22(+4.28%) |
Aug 07, 2007 | 4.855 | 5.305 | 4.841 | 5.094 | 302,304 | +0.24(+4.93%) |
Aug 06, 2007 | 5.066 | 5.094 | 4.651 | 4.855 | 107,590 | -0.34(-6.50%) |
Aug 03, 2007 | 5.242 | 5.446 | 4.925 | 5.193 | 113,701 | -0.25(-4.65%) |
Aug 02, 2007 | 5.699 | 5.699 | 5.277 | 5.446 | 287,097 | -0.20(-3.49%) |
Aug 01, 2007 | 6.086 | 6.114 | 5.383 | 5.643 | 245,880 | -0.51(-8.24%) |
Jul 31, 2007 | 6.156 | 6.227 | 6.058 | 6.149 | 84,565 | +0.04(+0.58%) |
Jul 30, 2007 | 6.332 | 6.403 | 5.995 | 6.114 | 131,325 | -0.15(-2.36%) |
Jul 27, 2007 | 6.332 | 6.334 | 5.664 | 6.262 | 412,595 | -0.11(-1.66%) |
Jul 26, 2007 | 6.755 | 6.755 | 6.262 | 6.368 | 280,985 | -0.49(-7.08%) |
Jul 25, 2007 | 6.839 | 6.888 | 6.790 | 6.853 | 155,487 | +0.01(+0.10%) |
Jul 24, 2007 | 6.952 | 6.952 | 6.684 | 6.846 | 109,438 | -0.05(-0.71%) |
Jul 23, 2007 | 7.071 | 7.071 | 6.895 | 6.895 | 76,180 | -0.15(-2.10%) |
Jul 20, 2007 | 7.022 | 7.043 | 6.966 | 7.043 | 45,622 | +0.04(+0.60%) |
Jul 19, 2007 | 7.036 | 7.036 | 6.895 | 7.001 | 34,110 | -0.04(-0.50%) |
Jul 18, 2007 | 7.001 | 7.092 | 6.937 | 7.036 | 65,094 | +0.00(+0.00%) |
Jul 17, 2007 | 7.036 | 7.120 | 7.001 | 7.036 | 111,570 | +0.04(+0.50%) |
Jul 16, 2007 | 7.001 | 7.127 | 6.930 | 7.001 | 73,764 | +0.00(+0.00%) |
Jul 13, 2007 | 7.149 | 7.177 | 6.825 | 7.001 | 91,956 | -0.11(-1.49%) |
Jul 12, 2007 | 7.170 | 7.212 | 7.092 | 7.106 | 75,753 | -0.04(-0.49%) |
Jul 11, 2007 | 7.064 | 7.176 | 7.008 | 7.141 | 84,139 | +0.10(+1.40%) |
Jul 10, 2007 | 6.994 | 7.050 | 6.966 | 7.043 | 52,018 | +0.01(+0.10%) |
Jul 09, 2007 | 7.029 | 7.064 | 6.980 | 7.036 | 172,969 | +0.01(+0.10%) |
Jul 06, 2007 | 7.106 | 7.149 | 6.923 | 7.029 | 235,789 | -0.10(-1.38%) |
Jul 05, 2007 | 7.071 | 7.198 | 6.684 | 7.127 | 655,065 | -0.01(-0.20%) |
Jul 03, 2007 | 7.282 | 7.317 | 7.071 | 7.141 | 46,617 | -0.11(-1.46%) |
Jul 02, 2007 | 7.423 | 7.423 | 7.247 | 7.247 | 111,285 | -0.11(-1.44%) |
Jun 29, 2007 | 7.331 | 7.634 | 7.212 | 7.353 | 79,164 | +0.02(+0.29%) |
Jun 28, 2007 | 7.106 | 7.409 | 7.036 | 7.331 | 177,090 | +0.30(+4.20%) |
Jun 27, 2007 | 7.036 | 7.043 | 6.839 | 7.036 | 253,413 | -0.04(-0.60%) |
Jun 26, 2007 | 7.184 | 7.247 | 7.071 | 7.078 | 47,186 | -0.11(-1.57%) |
Jun 25, 2007 | 7.317 | 7.423 | 7.141 | 7.191 | 126,635 | -0.12(-1.64%) |
Jun 22, 2007 | 7.247 | 7.493 | 7.219 | 7.310 | 331,725 | +0.13(+1.86%) |
Jun 21, 2007 | 7.296 | 7.296 | 7.141 | 7.177 | 81,581 | -0.12(-1.64%) |
Jun 20, 2007 | 7.296 | 7.374 | 7.269 | 7.296 | 196,846 | +0.01(+0.19%) |
Jun 19, 2007 | 7.353 | 7.388 | 7.282 | 7.282 | 120,239 | -0.11(-1.43%) |
Jun 18, 2007 | 7.381 | 7.451 | 7.282 | 7.388 | 181,212 | +0.01(+0.10%) |
Jun 15, 2007 | 7.620 | 7.620 | 7.317 | 7.381 | 471,578 | -0.24(-3.14%) |
Jun 14, 2007 | 7.550 | 7.634 | 7.493 | 7.620 | 41,785 | +0.06(+0.84%) |
Jun 13, 2007 | 7.599 | 7.634 | 7.465 | 7.557 | 27,288 | -0.03(-0.37%) |
Jun 12, 2007 | 7.444 | 7.634 | 7.324 | 7.585 | 148,381 | +0.12(+1.60%) |
Jun 11, 2007 | 7.564 | 7.564 | 7.423 | 7.465 | 84,565 | -0.11(-1.49%) |
Jun 08, 2007 | 7.388 | 7.634 | 7.282 | 7.578 | 120,808 | +0.13(+1.80%) |
Jun 07, 2007 | 7.458 | 7.514 | 7.282 | 7.444 | 184,339 | -0.05(-0.66%) |
Jun 06, 2007 | 7.599 | 7.669 | 7.493 | 7.493 | 143,548 | -0.18(-2.29%) |
Jun 05, 2007 | 7.831 | 7.831 | 7.648 | 7.669 | 228,256 | -0.18(-2.24%) |
Jun 04, 2007 | 8.042 | 8.042 | 7.845 | 7.845 | 193,009 | -0.15(-1.94%) |