Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 7.871 | 7.872 | 7.363 | 7.649 | 356,196 | -0.25(-3.21%) |
Jun 27, 2008 | 7.678 | 7.992 | 7.363 | 7.903 | 2,290,893 | +0.05(+0.64%) |
Jun 26, 2008 | 8.130 | 8.131 | 6.817 | 7.853 | 209,982 | -0.54(-6.40%) |
Jun 25, 2008 | 8.562 | 8.661 | 8.292 | 8.390 | 174,410 | -0.42(-4.75%) |
Jun 24, 2008 | 8.833 | 8.833 | 8.660 | 8.808 | 40,185 | +0.05(+0.55%) |
Jun 23, 2008 | 9.053 | 9.053 | 8.759 | 8.760 | 56,504 | -0.20(-2.19%) |
Jun 20, 2008 | 8.986 | 9.013 | 8.764 | 8.956 | 56,250 | -0.09(-0.95%) |
Jun 19, 2008 | 9.113 | 9.113 | 8.948 | 9.042 | 33,174 | +0.08(+0.91%) |
Jun 18, 2008 | 9.054 | 9.153 | 8.858 | 8.960 | 124,693 | -0.06(-0.71%) |
Jun 17, 2008 | 8.863 | 9.024 | 8.840 | 9.024 | 52,287 | +0.08(+0.86%) |
Jun 16, 2008 | 8.942 | 9.128 | 8.942 | 8.947 | 32,097 | -0.05(-0.59%) |
Jun 13, 2008 | 8.765 | 9.000 | 8.764 | 9.000 | 29,151 | +0.03(+0.33%) |
Jun 12, 2008 | 8.956 | 9.049 | 8.808 | 8.971 | 48,060 | +0.04(+0.45%) |
Jun 11, 2008 | 8.859 | 8.931 | 8.661 | 8.930 | 39,881 | -0.03(-0.29%) |
Jun 10, 2008 | 8.926 | 9.021 | 8.836 | 8.956 | 26,712 | -0.08(-0.94%) |
Jun 09, 2008 | 9.054 | 9.092 | 9.005 | 9.041 | 78,441 | +0.02(+0.28%) |
Jun 06, 2008 | 9.118 | 9.118 | 8.888 | 9.016 | 35,654 | -0.00(-0.05%) |
Jun 05, 2008 | 9.112 | 9.153 | 8.880 | 9.020 | 235,293 | -0.03(-0.32%) |
Jun 04, 2008 | 9.123 | 9.123 | 8.759 | 9.049 | 37,086 | +0.13(+1.43%) |
Jun 03, 2008 | 9.140 | 9.149 | 8.807 | 8.921 | 83,074 | -0.16(-1.78%) |
Jun 02, 2008 | 9.099 | 9.201 | 8.897 | 9.082 | 52,053 | +0.19(+2.10%) |
May 30, 2008 | 9.091 | 9.102 | 8.759 | 8.895 | 88,805 | -0.06(-0.68%) |
May 29, 2008 | 8.861 | 8.967 | 8.749 | 8.956 | 30,075 | +0.11(+1.20%) |
May 28, 2008 | 9.054 | 9.054 | 8.849 | 8.850 | 37,005 | -0.12(-1.36%) |
May 27, 2008 | 8.760 | 9.051 | 8.760 | 8.972 | 23,146 | +0.15(+1.70%) |
May 26, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.00(+0.00%) |
May 23, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.14(+1.58%) |
May 22, 2008 | 9.005 | 9.005 | 8.607 | 8.685 | 119,927 | -0.30(-3.29%) |
May 21, 2008 | 8.958 | 9.044 | 8.907 | 8.981 | 149,455 | +0.17(+1.88%) |
May 20, 2008 | 8.718 | 8.815 | 8.698 | 8.815 | 36,162 | +0.15(+1.78%) |
May 19, 2008 | 8.758 | 8.758 | 8.635 | 8.661 | 45,479 | -0.10(-1.12%) |
May 16, 2008 | 8.613 | 8.769 | 8.366 | 8.759 | 26,895 | -0.01(-0.10%) |
May 15, 2008 | 8.562 | 8.768 | 8.512 | 8.768 | 138,329 | +0.01(+0.10%) |
May 14, 2008 | 8.846 | 8.954 | 8.536 | 8.759 | 84,344 | -0.27(-2.99%) |
May 13, 2008 | 9.201 | 9.201 | 8.759 | 9.029 | 138,816 | -0.12(-1.34%) |
May 12, 2008 | 9.202 | 9.247 | 9.094 | 9.152 | 80,717 | -0.05(-0.53%) |
May 09, 2008 | 9.316 | 9.316 | 9.060 | 9.201 | 48,406 | -0.08(-0.83%) |
May 08, 2008 | 9.350 | 9.350 | 8.909 | 9.278 | 112,429 | -0.00(-0.02%) |
May 07, 2008 | 9.496 | 9.496 | 9.163 | 9.280 | 72,548 | +0.05(+0.58%) |
May 06, 2008 | 9.330 | 9.395 | 9.202 | 9.227 | 88,327 | -0.10(-1.11%) |
May 05, 2008 | 8.818 | 9.743 | 8.733 | 9.330 | 501,445 | +0.57(+6.52%) |
May 02, 2008 | 8.327 | 8.858 | 8.322 | 8.759 | 188,442 | +0.39(+4.72%) |
May 01, 2008 | 8.415 | 8.415 | 8.320 | 8.364 | 46,353 | +0.01(+0.13%) |
Apr 30, 2008 | 8.316 | 8.354 | 8.267 | 8.354 | 32,331 | +0.09(+1.05%) |
Apr 29, 2008 | 8.267 | 8.299 | 8.257 | 8.267 | 64,785 | +0.01(+0.12%) |
Apr 28, 2008 | 8.133 | 8.267 | 8.133 | 8.257 | 70,424 | +0.21(+2.57%) |
Apr 25, 2008 | 8.087 | 8.158 | 8.021 | 8.051 | 82,912 | +0.07(+0.85%) |
Apr 24, 2008 | 8.076 | 8.096 | 7.880 | 7.983 | 37,107 | +0.00(+0.04%) |
Apr 23, 2008 | 8.119 | 8.119 | 7.775 | 7.980 | 97,848 | -0.09(-1.12%) |
Apr 22, 2008 | 7.532 | 8.070 | 7.492 | 8.070 | 210,897 | +0.54(+7.11%) |
Apr 21, 2008 | 7.637 | 7.637 | 7.531 | 7.535 | 183,564 | -0.09(-1.24%) |
Apr 18, 2008 | 7.922 | 7.922 | 7.431 | 7.629 | 101,922 | +0.14(+1.85%) |
Apr 17, 2008 | 7.480 | 7.790 | 7.391 | 7.491 | 59,430 | -0.01(-0.20%) |
Apr 16, 2008 | 7.478 | 7.653 | 7.433 | 7.505 | 51,261 | +0.05(+0.67%) |
Apr 15, 2008 | 7.372 | 7.486 | 7.284 | 7.455 | 30,797 | +0.12(+1.68%) |
Apr 14, 2008 | 7.404 | 7.411 | 7.279 | 7.332 | 29,872 | -0.07(-0.97%) |
Apr 11, 2008 | 7.788 | 7.848 | 7.287 | 7.404 | 207,960 | -0.39(-5.01%) |
Apr 10, 2008 | 7.644 | 7.795 | 7.644 | 7.795 | 34,058 | +0.17(+2.26%) |
Apr 09, 2008 | 7.549 | 7.644 | 7.485 | 7.622 | 29,405 | +0.17(+2.28%) |
Apr 08, 2008 | 7.278 | 7.571 | 7.278 | 7.452 | 28,287 | +0.04(+0.48%) |
Apr 07, 2008 | 7.460 | 7.484 | 7.397 | 7.417 | 30,370 | -0.06(-0.84%) |
Apr 04, 2008 | 7.481 | 7.499 | 7.468 | 7.480 | 35,959 | +0.00(+0.00%) |
Apr 03, 2008 | 7.578 | 7.676 | 7.480 | 7.480 | 110,701 | -0.06(-0.86%) |
Apr 02, 2008 | 7.596 | 7.798 | 7.388 | 7.545 | 52,815 | +0.11(+1.54%) |
Apr 01, 2008 | 7.424 | 7.431 | 7.283 | 7.431 | 46,048 | +0.15(+2.03%) |
Mar 31, 2008 | 6.889 | 7.283 | 6.889 | 7.283 | 30,898 | +0.00(+0.00%) |
Mar 28, 2008 | 6.944 | 7.424 | 6.944 | 7.283 | 102,370 | +0.34(+4.86%) |
Mar 27, 2008 | 6.925 | 6.975 | 6.925 | 6.945 | 10,160 | +0.06(+0.84%) |
Mar 26, 2008 | 6.899 | 6.899 | 6.831 | 6.887 | 17,273 | -0.05(-0.75%) |
Mar 25, 2008 | 6.821 | 6.988 | 6.821 | 6.939 | 191,236 | +0.05(+0.73%) |
Mar 24, 2008 | 6.795 | 6.937 | 6.692 | 6.889 | 43,030 | +0.23(+3.52%) |
Mar 21, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | +0.00(+0.00%) |
Mar 20, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | -0.21(-3.12%) |
Mar 19, 2008 | 6.940 | 6.988 | 6.807 | 6.870 | 75,108 | -0.01(-0.10%) |
Mar 18, 2008 | 6.911 | 6.999 | 6.840 | 6.876 | 107,704 | +0.08(+1.11%) |
Mar 17, 2008 | 6.620 | 6.889 | 6.299 | 6.801 | 17,628 | -0.09(-1.36%) |
Mar 14, 2008 | 6.995 | 7.025 | 6.889 | 6.894 | 35,562 | -0.04(-0.64%) |
Mar 13, 2008 | 6.792 | 7.085 | 6.792 | 6.938 | 71,044 | -0.05(-0.70%) |
Mar 12, 2008 | 6.892 | 7.174 | 6.892 | 6.988 | 31,295 | -0.03(-0.48%) |
Mar 11, 2008 | 7.185 | 7.197 | 6.793 | 7.021 | 184,967 | -0.05(-0.71%) |
Mar 10, 2008 | 7.391 | 7.391 | 6.988 | 7.071 | 143,765 | -0.31(-4.19%) |
Mar 07, 2008 | 7.675 | 7.675 | 7.332 | 7.380 | 68,930 | +0.07(+1.00%) |
Mar 06, 2008 | 7.487 | 7.487 | 7.293 | 7.308 | 57,987 | -0.05(-0.66%) |
Mar 05, 2008 | 7.478 | 7.480 | 7.332 | 7.356 | 79,477 | +0.03(+0.35%) |
Mar 04, 2008 | 7.582 | 7.582 | 7.330 | 7.330 | 21,967 | -0.25(-3.27%) |
Mar 03, 2008 | 7.577 | 7.578 | 7.362 | 7.578 | 41,771 | +0.10(+1.32%) |
Feb 29, 2008 | 7.483 | 7.483 | 7.284 | 7.480 | 49,290 | +0.10(+1.33%) |
Feb 28, 2008 | 7.381 | 7.381 | 7.381 | 7.381 | 10,272 | -0.02(-0.33%) |
Feb 27, 2008 | 7.412 | 7.412 | 7.401 | 7.406 | 4,064 | -0.02(-0.33%) |
Feb 26, 2008 | 7.353 | 7.431 | 7.283 | 7.431 | 50,204 | +0.17(+2.39%) |
Feb 25, 2008 | 7.085 | 7.273 | 7.001 | 7.257 | 144,161 | +0.29(+4.23%) |
Feb 22, 2008 | 6.761 | 7.086 | 6.692 | 6.963 | 116,595 | +0.27(+4.04%) |
Feb 21, 2008 | 6.701 | 6.839 | 6.605 | 6.692 | 38,011 | +0.04(+0.61%) |
Feb 20, 2008 | 6.597 | 6.652 | 6.597 | 6.652 | 8,656 | +0.07(+1.03%) |
Feb 19, 2008 | 6.594 | 6.650 | 6.499 | 6.584 | 40,856 | -0.01(-0.16%) |
Feb 18, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | +0.00(+0.00%) |
Feb 15, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | -0.06(-0.87%) |
Feb 14, 2008 | 6.601 | 6.709 | 6.446 | 6.653 | 106,088 | -0.09(-1.31%) |
Feb 13, 2008 | 6.594 | 6.742 | 6.594 | 6.742 | 12,995 | +0.27(+4.10%) |
Feb 12, 2008 | 6.356 | 6.496 | 6.276 | 6.476 | 51,677 | +0.11(+1.76%) |
Feb 11, 2008 | 6.136 | 6.364 | 6.136 | 6.364 | 15,139 | +0.18(+2.93%) |
Feb 08, 2008 | 6.127 | 6.289 | 6.127 | 6.183 | 16,836 | -0.08(-1.30%) |
Feb 07, 2008 | 6.127 | 6.264 | 6.127 | 6.264 | 37,727 | -0.06(-0.93%) |
Feb 06, 2008 | 6.341 | 6.368 | 6.218 | 6.323 | 29,771 | -0.39(-5.81%) |
Feb 05, 2008 | 6.889 | 6.889 | 6.588 | 6.713 | 29,791 | -0.17(-2.43%) |
Feb 04, 2008 | 6.184 | 6.880 | 6.184 | 6.880 | 109,198 | +0.53(+8.39%) |
Feb 01, 2008 | 6.228 | 6.350 | 6.207 | 6.348 | 9,581 | +0.03(+0.53%) |
Jan 31, 2008 | 6.131 | 6.321 | 6.127 | 6.315 | 45,002 | +0.21(+3.49%) |
Jan 30, 2008 | 6.397 | 6.397 | 6.102 | 6.102 | 49,940 | -0.08(-1.23%) |
Jan 29, 2008 | 6.105 | 6.178 | 6.103 | 6.178 | 6,340 | -0.02(-0.36%) |
Jan 28, 2008 | 6.398 | 6.398 | 6.106 | 6.200 | 18,289 | -0.19(-3.02%) |
Jan 25, 2008 | 6.499 | 6.499 | 6.346 | 6.393 | 15,241 | -0.12(-1.86%) |
Jan 24, 2008 | 6.454 | 6.514 | 6.347 | 6.514 | 16,054 | +0.12(+1.83%) |
Jan 23, 2008 | 5.906 | 6.501 | 5.733 | 6.397 | 35,481 | +0.29(+4.82%) |
Jan 22, 2008 | 5.907 | 6.446 | 5.905 | 6.103 | 140,310 | -0.45(-6.93%) |
Jan 21, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | +0.00(+0.00%) |
Jan 18, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | -0.04(-0.55%) |
Jan 17, 2008 | 6.840 | 6.843 | 6.584 | 6.594 | 40,135 | -0.22(-3.25%) |
Jan 16, 2008 | 6.666 | 6.886 | 6.517 | 6.815 | 54,787 | +0.15(+2.27%) |
Jan 15, 2008 | 6.447 | 6.869 | 6.447 | 6.664 | 71,877 | -0.02(-0.28%) |
Jan 14, 2008 | 7.478 | 7.478 | 6.604 | 6.683 | 112,419 | -0.36(-5.06%) |
Jan 11, 2008 | 7.479 | 7.479 | 6.670 | 7.039 | 31,945 | +0.29(+4.32%) |
Jan 10, 2008 | 6.737 | 6.896 | 6.594 | 6.747 | 63,748 | +0.08(+1.17%) |
Jan 09, 2008 | 6.767 | 6.964 | 6.668 | 6.670 | 86,417 | -0.32(-4.55%) |
Jan 08, 2008 | 7.151 | 7.151 | 6.782 | 6.988 | 42,380 | -0.24(-3.34%) |
Jan 07, 2008 | 7.625 | 7.625 | 6.938 | 7.229 | 33,662 | -0.16(-2.11%) |
Jan 04, 2008 | 7.543 | 7.543 | 7.287 | 7.384 | 31,102 | -0.24(-3.19%) |
Jan 03, 2008 | 7.283 | 7.627 | 7.282 | 7.627 | 72,629 | +0.35(+4.74%) |
Jan 02, 2008 | 7.280 | 7.282 | 7.116 | 7.282 | 52,531 | +0.08(+1.09%) |
Jan 01, 2008 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.00(+0.00%) |
Dec 31, 2007 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.23(+3.26%) |
Dec 28, 2007 | 6.905 | 7.012 | 6.899 | 6.976 | 25,005 | +0.08(+1.18%) |
Dec 27, 2007 | 6.997 | 7.172 | 6.246 | 6.894 | 81,499 | -0.10(-1.48%) |
Dec 26, 2007 | 7.454 | 7.454 | 6.997 | 6.997 | 45,703 | -0.19(-2.58%) |
Dec 24, 2007 | 6.889 | 7.183 | 6.863 | 7.183 | 79,254 | +0.34(+4.95%) |
Dec 21, 2007 | 6.594 | 6.877 | 6.531 | 6.844 | 100,612 | +0.28(+4.27%) |
Dec 20, 2007 | 6.140 | 6.593 | 6.140 | 6.563 | 60,202 | +0.10(+1.60%) |
Dec 19, 2007 | 6.347 | 6.571 | 6.347 | 6.460 | 38,102 | +0.06(+0.97%) |
Dec 18, 2007 | 6.201 | 6.579 | 6.135 | 6.398 | 34,577 | +0.20(+3.19%) |
Dec 17, 2007 | 5.838 | 6.200 | 5.838 | 6.200 | 20,474 | +0.18(+2.94%) |
Dec 14, 2007 | 6.003 | 6.023 | 5.905 | 6.023 | 45,510 | +0.02(+0.28%) |
Dec 13, 2007 | 6.250 | 6.250 | 6.003 | 6.006 | 30,878 | -0.22(-3.46%) |
Dec 12, 2007 | 6.041 | 6.280 | 6.041 | 6.222 | 38,936 | -0.00(-0.05%) |
Dec 11, 2007 | 6.283 | 6.284 | 6.166 | 6.225 | 93,784 | -0.06(-0.92%) |
Dec 10, 2007 | 6.306 | 6.306 | 6.199 | 6.283 | 96,639 | +0.09(+1.51%) |
Dec 07, 2007 | 6.334 | 6.334 | 6.102 | 6.189 | 19,437 | -0.01(-0.21%) |
Dec 06, 2007 | 6.337 | 6.337 | 6.201 | 6.202 | 19,325 | +0.03(+0.43%) |
Dec 05, 2007 | 6.152 | 6.176 | 6.122 | 6.176 | 7,112 | -0.01(-0.21%) |
Dec 04, 2007 | 6.103 | 6.250 | 6.103 | 6.188 | 13,330 | -0.04(-0.69%) |
Dec 03, 2007 | 6.491 | 6.491 | 6.149 | 6.232 | 112,490 | -0.07(-1.06%) |
Nov 30, 2007 | 6.395 | 6.397 | 6.221 | 6.299 | 39,342 | +0.22(+3.64%) |
Nov 29, 2007 | 5.831 | 6.077 | 5.694 | 6.077 | 21,845 | +0.35(+6.14%) |
Nov 28, 2007 | 5.568 | 5.727 | 5.290 | 5.726 | 316,082 | -0.03(-0.61%) |
Nov 27, 2007 | 5.892 | 5.892 | 5.668 | 5.761 | 139,355 | -0.13(-2.26%) |
Nov 26, 2007 | 6.048 | 6.102 | 5.894 | 5.894 | 38,946 | +0.09(+1.51%) |
Nov 23, 2007 | 5.721 | 5.829 | 5.118 | 5.807 | 35,684 | -0.10(-1.63%) |
Nov 21, 2007 | 5.907 | 6.070 | 5.856 | 5.903 | 69,865 | -0.10(-1.62%) |
Nov 20, 2007 | 6.072 | 6.073 | 5.905 | 6.001 | 14,225 | +0.00(+0.05%) |
Nov 19, 2007 | 6.151 | 6.151 | 5.998 | 5.998 | 43,274 | -0.15(-2.48%) |
Nov 16, 2007 | 6.092 | 6.253 | 6.005 | 6.150 | 21,418 | +0.11(+1.76%) |
Nov 15, 2007 | 5.905 | 6.092 | 5.872 | 6.044 | 36,700 | +0.14(+2.35%) |
Nov 14, 2007 | 6.146 | 6.146 | 5.883 | 5.905 | 76,439 | -0.25(-3.98%) |
Nov 13, 2007 | 6.413 | 6.413 | 6.010 | 6.150 | 125,546 | -0.05(-0.76%) |
Nov 12, 2007 | 6.574 | 6.594 | 6.076 | 6.197 | 172,814 | -0.38(-5.73%) |
Nov 09, 2007 | 6.594 | 6.594 | 6.397 | 6.574 | 121,187 | -0.01(-0.15%) |
Nov 08, 2007 | 6.450 | 6.588 | 6.353 | 6.584 | 135,758 | +0.13(+2.09%) |
Nov 07, 2007 | 6.151 | 6.494 | 6.124 | 6.449 | 101,475 | +0.30(+4.85%) |
Nov 06, 2007 | 5.954 | 6.151 | 5.948 | 6.151 | 148,784 | +0.18(+3.07%) |
Nov 05, 2007 | 5.904 | 5.968 | 5.900 | 5.968 | 48,294 | +0.04(+0.63%) |
Nov 02, 2007 | 5.855 | 5.936 | 5.482 | 5.931 | 140,086 | +0.01(+0.15%) |
Nov 01, 2007 | 5.954 | 5.990 | 5.771 | 5.922 | 253,044 | -0.17(-2.86%) |
Oct 31, 2007 | 5.401 | 6.139 | 5.401 | 6.096 | 441,374 | +0.98(+19.14%) |
Oct 30, 2007 | 5.015 | 5.118 | 5.015 | 5.117 | 14,011 | -0.00(-0.02%) |
Oct 29, 2007 | 5.069 | 5.215 | 5.018 | 5.118 | 65,242 | +0.06(+1.11%) |
Oct 26, 2007 | 5.034 | 5.062 | 5.034 | 5.062 | 34,546 | +0.06(+1.30%) |
Oct 25, 2007 | 5.009 | 5.052 | 4.980 | 4.997 | 18,289 | +0.02(+0.36%) |
Oct 24, 2007 | 4.950 | 4.982 | 4.950 | 4.979 | 5,842 | +0.05(+0.98%) |
Oct 23, 2007 | 4.922 | 4.970 | 4.881 | 4.931 | 26,570 | -0.04(-0.79%) |
Oct 22, 2007 | 4.823 | 5.019 | 4.823 | 4.970 | 17,273 | +0.05(+1.00%) |
Oct 19, 2007 | 4.926 | 4.998 | 4.822 | 4.921 | 30,675 | -0.02(-0.50%) |
Oct 18, 2007 | 4.979 | 4.995 | 4.945 | 4.945 | 19,671 | -0.03(-0.67%) |
Oct 17, 2007 | 5.018 | 5.044 | 4.979 | 4.979 | 62,539 | -0.04(-0.73%) |
Oct 16, 2007 | 4.970 | 5.019 | 4.970 | 5.015 | 12,192 | -0.00(-0.08%) |
Oct 15, 2007 | 5.018 | 5.019 | 4.993 | 5.019 | 27,434 | +0.10(+2.00%) |
Oct 12, 2007 | 4.872 | 4.978 | 4.823 | 4.921 | 52,897 | +0.01(+0.28%) |
Oct 11, 2007 | 5.018 | 5.018 | 4.907 | 4.907 | 12,192 | -0.11(-2.24%) |
Oct 10, 2007 | 4.937 | 5.019 | 4.937 | 5.019 | 49,980 | +0.13(+2.72%) |
Oct 09, 2007 | 5.019 | 5.019 | 4.886 | 4.886 | 24,223 | -0.12(-2.42%) |
Oct 08, 2007 | 5.033 | 5.033 | 4.976 | 5.008 | 14,123 | -0.01(-0.23%) |
Oct 05, 2007 | 5.018 | 5.039 | 4.931 | 5.019 | 96,629 | +0.00(+0.02%) |
Oct 04, 2007 | 5.009 | 5.019 | 4.835 | 5.018 | 55,579 | +0.00(+0.00%) |
Oct 03, 2007 | 4.995 | 5.018 | 4.971 | 5.018 | 3,068 | +0.01(+0.29%) |
Oct 02, 2007 | 5.089 | 5.089 | 4.886 | 5.004 | 22,607 | -0.12(-2.29%) |
Oct 01, 2007 | 4.917 | 5.179 | 4.917 | 5.121 | 34,699 | +0.23(+4.79%) |
Sep 28, 2007 | 4.886 | 4.917 | 4.778 | 4.886 | 9,652 | -0.02(-0.40%) |
Sep 27, 2007 | 5.019 | 5.029 | 4.906 | 4.906 | 60,873 | -0.11(-2.22%) |
Sep 26, 2007 | 4.971 | 5.018 | 4.965 | 5.018 | 13,361 | +0.05(+0.96%) |
Sep 25, 2007 | 5.019 | 5.019 | 4.970 | 4.970 | 41,882 | -0.05(-0.98%) |
Sep 24, 2007 | 5.002 | 5.019 | 4.931 | 5.019 | 34,211 | +0.10(+2.04%) |
Sep 21, 2007 | 5.012 | 5.013 | 4.888 | 4.919 | 34,942 | -0.07(-1.46%) |
Sep 20, 2007 | 4.808 | 5.019 | 4.808 | 4.992 | 23,674 | +0.14(+2.98%) |
Sep 19, 2007 | 4.724 | 4.847 | 4.699 | 4.847 | 35,532 | +0.13(+2.67%) |
Sep 18, 2007 | 4.697 | 4.724 | 4.697 | 4.721 | 10,211 | +0.02(+0.50%) |
Sep 17, 2007 | 4.576 | 4.938 | 4.554 | 4.697 | 72,903 | +0.06(+1.19%) |
Sep 14, 2007 | 4.621 | 4.642 | 4.611 | 4.642 | 25,910 | +0.01(+0.13%) |
Sep 13, 2007 | 4.585 | 4.674 | 4.585 | 4.636 | 26,245 | -0.04(-0.90%) |
Sep 12, 2007 | 4.822 | 4.822 | 4.624 | 4.679 | 166,169 | -0.16(-3.37%) |
Sep 11, 2007 | 4.854 | 4.855 | 4.842 | 4.842 | 16,856 | -0.01(-0.22%) |
Sep 10, 2007 | 4.843 | 4.853 | 4.832 | 4.853 | 12,599 | -0.08(-1.58%) |
Sep 07, 2007 | 4.973 | 5.008 | 4.931 | 4.931 | 26,021 | -0.03(-0.52%) |
Sep 06, 2007 | 4.943 | 5.018 | 4.943 | 4.956 | 21,723 | +0.00(+0.04%) |
Sep 05, 2007 | 5.056 | 5.056 | 4.946 | 4.954 | 52,328 | -0.10(-2.06%) |
Sep 04, 2007 | 4.974 | 5.204 | 4.826 | 5.059 | 69,570 | -0.15(-2.84%) |
Aug 31, 2007 | 5.044 | 5.206 | 5.019 | 5.206 | 56,839 | +0.19(+3.73%) |
Aug 30, 2007 | 5.039 | 5.039 | 4.922 | 5.019 | 41,049 | -0.01(-0.27%) |
Aug 29, 2007 | 5.028 | 5.039 | 4.997 | 5.033 | 20,748 | +0.05(+1.02%) |
Aug 28, 2007 | 5.214 | 5.214 | 4.950 | 4.982 | 58,688 | -0.04(-0.74%) |
Aug 27, 2007 | 5.019 | 5.019 | 4.924 | 5.019 | 59,491 | +0.02(+0.49%) |
Aug 24, 2007 | 4.891 | 4.997 | 4.784 | 4.995 | 99,433 | +0.10(+2.12%) |
Aug 23, 2007 | 4.724 | 4.906 | 4.626 | 4.891 | 65,994 | +0.20(+4.20%) |
Aug 22, 2007 | 4.721 | 4.724 | 4.633 | 4.694 | 102,695 | -0.03(-0.58%) |
Aug 21, 2007 | 4.474 | 4.721 | 4.458 | 4.721 | 130,840 | +0.07(+1.57%) |
Aug 20, 2007 | 4.527 | 4.709 | 4.527 | 4.648 | 69,245 | +0.22(+4.96%) |
Aug 17, 2007 | 4.232 | 4.616 | 4.232 | 4.429 | 71,084 | +0.13(+3.08%) |
Aug 16, 2007 | 4.341 | 4.425 | 4.158 | 4.296 | 83,074 | -0.13(-2.99%) |
Aug 15, 2007 | 4.380 | 4.429 | 4.380 | 4.429 | 13,209 | +0.05(+1.12%) |
Aug 14, 2007 | 4.156 | 4.527 | 4.156 | 4.380 | 47,552 | -0.03(-0.78%) |
Aug 13, 2007 | 3.740 | 4.472 | 3.740 | 4.414 | 382,259 | +0.27(+6.51%) |
Aug 10, 2007 | 4.324 | 4.330 | 3.938 | 4.144 | 201,437 | -0.18(-4.18%) |
Aug 09, 2007 | 4.527 | 4.527 | 4.286 | 4.325 | 31,061 | -0.07(-1.64%) |
Aug 08, 2007 | 4.258 | 4.399 | 4.257 | 4.397 | 86,569 | -0.10(-2.22%) |
Aug 07, 2007 | 4.429 | 4.517 | 4.354 | 4.497 | 105,154 | +0.09(+1.93%) |
Aug 06, 2007 | 4.183 | 4.525 | 4.182 | 4.412 | 424,883 | +0.33(+8.18%) |
Aug 03, 2007 | 4.040 | 4.200 | 3.671 | 4.078 | 171,046 | +0.09(+2.19%) |
Aug 02, 2007 | 3.949 | 3.991 | 3.848 | 3.991 | 58,841 | +0.15(+3.97%) |
Aug 01, 2007 | 3.740 | 3.887 | 3.692 | 3.838 | 49,401 | +0.11(+2.90%) |
Jul 31, 2007 | 3.750 | 3.988 | 3.704 | 3.730 | 14,529 | +0.03(+0.69%) |
Jul 30, 2007 | 3.861 | 3.861 | 3.691 | 3.704 | 53,689 | -0.05(-1.21%) |
Jul 27, 2007 | 3.710 | 3.828 | 3.691 | 3.750 | 44,920 | +0.03(+0.93%) |
Jul 26, 2007 | 3.769 | 3.769 | 3.715 | 3.715 | 47,857 | -0.05(-1.23%) |
Jul 25, 2007 | 3.858 | 3.983 | 3.741 | 3.762 | 43,203 | -0.11(-2.75%) |
Jul 24, 2007 | 3.956 | 3.956 | 3.868 | 3.868 | 74,437 | -0.06(-1.55%) |
Jul 23, 2007 | 3.888 | 3.937 | 3.888 | 3.929 | 21,581 | +0.04(+1.14%) |
Jul 20, 2007 | 3.935 | 3.935 | 3.868 | 3.885 | 31,569 | -0.05(-1.32%) |
Jul 19, 2007 | 3.937 | 3.940 | 3.879 | 3.937 | 46,942 | -0.03(-0.84%) |
Jul 18, 2007 | 4.134 | 4.136 | 3.967 | 3.970 | 83,338 | -0.17(-4.02%) |
Jul 17, 2007 | 4.160 | 4.161 | 4.136 | 4.136 | 24,741 | -0.02(-0.59%) |
Jul 16, 2007 | 4.173 | 4.173 | 4.137 | 4.161 | 46,770 | -0.02(-0.40%) |
Jul 13, 2007 | 4.193 | 4.193 | 4.158 | 4.178 | 67,589 | -0.01(-0.35%) |
Jul 12, 2007 | 4.198 | 4.202 | 4.183 | 4.193 | 105,184 | +0.02(+0.38%) |
Jul 11, 2007 | 4.232 | 4.232 | 4.137 | 4.177 | 87,535 | -0.00(-0.05%) |
Jul 10, 2007 | 4.213 | 4.232 | 4.154 | 4.179 | 43,295 | -0.00(-0.09%) |
Jul 09, 2007 | 4.109 | 4.279 | 4.109 | 4.183 | 27,627 | +0.08(+1.93%) |
Jul 06, 2007 | 3.939 | 4.126 | 3.878 | 4.104 | 51,606 | -0.02(-0.51%) |
Jul 05, 2007 | 4.134 | 4.134 | 4.125 | 4.125 | 58,770 | -0.00(-0.12%) |
Jul 03, 2007 | 3.993 | 4.130 | 3.993 | 4.130 | 30,614 | +0.22(+5.56%) |