Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.596 | 4.622 | 4.558 | 4.587 | 170,376 | +0.03(+0.56%) |
May 29, 2008 | 4.545 | 4.577 | 4.542 | 4.561 | 130,009 | +0.00(+0.00%) |
May 28, 2008 | 4.565 | 4.600 | 4.542 | 4.561 | 193,306 | -0.02(-0.42%) |
May 27, 2008 | 4.609 | 4.619 | 4.545 | 4.580 | 149,116 | -0.02(-0.42%) |
May 26, 2008 | 4.600 | 4.600 | 4.552 | 4.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.600 | 4.600 | 4.552 | 4.600 | 67,905 | +0.00(+0.00%) |
May 22, 2008 | 4.574 | 4.603 | 4.565 | 4.600 | 98,621 | +0.01(+0.28%) |
May 21, 2008 | 4.625 | 4.625 | 4.545 | 4.587 | 178,447 | -0.04(-0.83%) |
May 20, 2008 | 4.644 | 4.644 | 4.574 | 4.625 | 103,048 | +0.01(+0.14%) |
May 19, 2008 | 4.606 | 4.628 | 4.593 | 4.619 | 111,251 | +0.00(+0.00%) |
May 16, 2008 | 4.590 | 4.619 | 4.568 | 4.619 | 101,101 | +0.04(+0.90%) |
May 15, 2008 | 4.593 | 4.624 | 4.565 | 4.577 | 96,449 | -0.03(-0.55%) |
May 14, 2008 | 4.622 | 4.622 | 4.587 | 4.603 | 69,720 | -0.04(-0.96%) |
May 13, 2008 | 4.612 | 4.647 | 4.593 | 4.647 | 88,506 | +0.03(+0.55%) |
May 12, 2008 | 4.609 | 4.644 | 4.600 | 4.622 | 196,486 | +0.00(+0.07%) |
May 09, 2008 | 4.584 | 4.625 | 4.568 | 4.619 | 59,416 | +0.00(+0.00%) |
May 08, 2008 | 4.615 | 4.619 | 4.565 | 4.619 | 136,275 | +0.03(+0.62%) |
May 07, 2008 | 4.606 | 4.606 | 4.555 | 4.590 | 164,725 | +0.00(+0.07%) |
May 06, 2008 | 4.590 | 4.606 | 4.561 | 4.587 | 167,729 | +0.01(+0.21%) |
May 05, 2008 | 4.600 | 4.612 | 4.565 | 4.577 | 200,502 | -0.01(-0.21%) |
May 02, 2008 | 4.587 | 4.603 | 4.568 | 4.587 | 93,743 | +0.01(+0.14%) |
May 01, 2008 | 4.517 | 4.584 | 4.513 | 4.580 | 111,220 | +0.05(+1.20%) |
Apr 30, 2008 | 4.523 | 4.545 | 4.494 | 4.526 | 76,790 | -0.01(-0.11%) |
Apr 29, 2008 | 4.485 | 4.542 | 4.475 | 4.531 | 180,312 | +0.01(+0.32%) |
Apr 28, 2008 | 4.514 | 4.542 | 4.466 | 4.517 | 133,720 | -0.01(-0.28%) |
Apr 25, 2008 | 4.520 | 4.529 | 4.440 | 4.529 | 133,896 | +0.01(+0.28%) |
Apr 24, 2008 | 4.456 | 4.517 | 4.440 | 4.517 | 163,563 | +0.09(+1.94%) |
Apr 23, 2008 | 4.440 | 4.459 | 4.399 | 4.431 | 110,278 | -0.03(-0.64%) |
Apr 22, 2008 | 4.440 | 4.459 | 4.348 | 4.459 | 185,539 | +0.00(+0.07%) |
Apr 21, 2008 | 4.412 | 4.456 | 4.399 | 4.456 | 91,985 | +0.06(+1.30%) |
Apr 18, 2008 | 4.364 | 4.443 | 4.364 | 4.399 | 149,750 | +0.08(+1.92%) |
Apr 17, 2008 | 4.319 | 4.345 | 4.294 | 4.316 | 63,030 | -0.01(-0.22%) |
Apr 16, 2008 | 4.291 | 4.377 | 4.284 | 4.326 | 137,820 | +0.06(+1.34%) |
Apr 15, 2008 | 4.354 | 4.361 | 4.256 | 4.268 | 75,368 | -0.04(-0.89%) |
Apr 14, 2008 | 4.326 | 4.354 | 4.256 | 4.307 | 87,589 | -0.04(-0.95%) |
Apr 11, 2008 | 4.386 | 4.386 | 4.300 | 4.348 | 78,824 | -0.04(-0.87%) |
Apr 10, 2008 | 4.386 | 4.400 | 4.380 | 4.386 | 55,253 | +0.00(+0.07%) |
Apr 09, 2008 | 4.415 | 4.428 | 4.332 | 4.383 | 66,869 | -0.05(-1.08%) |
Apr 08, 2008 | 4.440 | 4.504 | 4.408 | 4.431 | 110,036 | -0.02(-0.39%) |
Apr 07, 2008 | 4.434 | 4.459 | 4.402 | 4.448 | 88,217 | +0.05(+1.19%) |
Apr 04, 2008 | 4.456 | 4.463 | 4.396 | 4.396 | 95,752 | -0.04(-0.79%) |
Apr 03, 2008 | 4.459 | 4.475 | 4.380 | 4.431 | 217,404 | -0.02(-0.36%) |
Apr 02, 2008 | 4.514 | 4.516 | 4.424 | 4.447 | 67,497 | -0.04(-0.99%) |
Apr 01, 2008 | 4.491 | 4.510 | 4.405 | 4.491 | 118,670 | +0.01(+0.28%) |
Mar 31, 2008 | 4.399 | 4.488 | 4.367 | 4.479 | 168,900 | +0.08(+1.88%) |
Mar 28, 2008 | 4.405 | 4.405 | 4.345 | 4.396 | 70,323 | -0.00(-0.07%) |
Mar 27, 2008 | 4.386 | 4.418 | 4.342 | 4.399 | 81,942 | +0.00(+0.00%) |
Mar 26, 2008 | 4.367 | 4.399 | 4.335 | 4.399 | 61,846 | +0.04(+0.80%) |
Mar 25, 2008 | 4.354 | 4.393 | 4.316 | 4.364 | 151,634 | +0.00(+0.00%) |
Mar 24, 2008 | 4.351 | 4.393 | 4.326 | 4.364 | 133,739 | +0.05(+1.11%) |
Mar 21, 2008 | 4.243 | 4.351 | 4.221 | 4.316 | 126,832 | +0.00(+0.00%) |
Mar 20, 2008 | 4.243 | 4.351 | 4.221 | 4.316 | 126,832 | +0.04(+0.89%) |
Mar 19, 2008 | 4.313 | 4.332 | 4.173 | 4.278 | 145,669 | -0.05(-1.12%) |
Mar 18, 2008 | 4.268 | 4.386 | 4.252 | 4.326 | 75,660 | +0.06(+1.36%) |
Mar 17, 2008 | 4.268 | 4.322 | 4.160 | 4.268 | 142,529 | -0.09(-2.12%) |
Mar 14, 2008 | 4.459 | 4.466 | 4.300 | 4.361 | 97,165 | -0.06(-1.37%) |
Mar 13, 2008 | 4.428 | 4.507 | 4.351 | 4.421 | 114,902 | -0.10(-2.12%) |
Mar 12, 2008 | 4.504 | 4.517 | 4.424 | 4.517 | 79,122 | +0.04(+0.93%) |
Mar 11, 2008 | 4.510 | 4.510 | 4.351 | 4.475 | 110,821 | +0.12(+2.86%) |
Mar 10, 2008 | 4.475 | 4.501 | 4.351 | 4.351 | 74,956 | -0.12(-2.78%) |
Mar 07, 2008 | 4.463 | 4.593 | 4.399 | 4.475 | 144,413 | -0.07(-1.61%) |
Mar 06, 2008 | 4.574 | 4.574 | 4.494 | 4.549 | 84,764 | -0.03(-0.63%) |
Mar 05, 2008 | 4.603 | 4.603 | 4.501 | 4.577 | 91,985 | +0.00(+0.00%) |
Mar 04, 2008 | 4.584 | 4.584 | 4.494 | 4.577 | 95,093 | -0.02(-0.35%) |
Mar 03, 2008 | 4.568 | 4.651 | 4.510 | 4.593 | 157,284 | +0.03(+0.70%) |
Feb 29, 2008 | 4.529 | 4.584 | 4.494 | 4.561 | 68,753 | -0.03(-0.62%) |
Feb 28, 2008 | 4.555 | 4.638 | 4.539 | 4.590 | 126,832 | -0.01(-0.28%) |
Feb 27, 2008 | 4.590 | 4.631 | 4.523 | 4.603 | 102,659 | +0.04(+0.77%) |
Feb 26, 2008 | 4.507 | 4.577 | 4.507 | 4.568 | 113,019 | +0.04(+0.91%) |
Feb 25, 2008 | 4.558 | 4.558 | 4.415 | 4.526 | 172,354 | +0.02(+0.49%) |
Feb 22, 2008 | 4.482 | 4.529 | 4.447 | 4.504 | 131,855 | -0.01(-0.28%) |
Feb 21, 2008 | 4.596 | 4.628 | 4.466 | 4.517 | 134,508 | -0.07(-1.46%) |
Feb 20, 2008 | 4.555 | 4.647 | 4.545 | 4.584 | 124,948 | -0.03(-0.69%) |
Feb 19, 2008 | 4.740 | 4.740 | 4.584 | 4.615 | 60,355 | -0.05(-1.16%) |
Feb 18, 2008 | 4.663 | 4.727 | 4.574 | 4.670 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.663 | 4.727 | 4.574 | 4.670 | 122,123 | -0.01(-0.14%) |
Feb 14, 2008 | 4.756 | 4.756 | 4.609 | 4.676 | 108,623 | -0.04(-0.88%) |
Feb 13, 2008 | 4.791 | 4.797 | 4.663 | 4.717 | 134,367 | -0.08(-1.59%) |
Feb 12, 2008 | 4.829 | 4.829 | 4.752 | 4.794 | 79,898 | -0.00(-0.07%) |
Feb 11, 2008 | 4.813 | 4.854 | 4.721 | 4.797 | 141,167 | -0.00(-0.07%) |
Feb 08, 2008 | 4.778 | 4.905 | 4.778 | 4.800 | 106,897 | +0.03(+0.53%) |
Feb 07, 2008 | 4.740 | 4.826 | 4.717 | 4.775 | 72,520 | -0.04(-0.86%) |
Feb 06, 2008 | 4.791 | 4.848 | 4.752 | 4.816 | 118,670 | -0.02(-0.33%) |
Feb 05, 2008 | 4.858 | 4.858 | 4.752 | 4.832 | 101,717 | -0.03(-0.52%) |
Feb 04, 2008 | 4.874 | 4.886 | 4.842 | 4.858 | 76,422 | +0.02(+0.33%) |
Feb 01, 2008 | 4.889 | 4.889 | 4.816 | 4.842 | 130,285 | +0.00(+0.00%) |
Jan 31, 2008 | 4.762 | 4.848 | 4.692 | 4.842 | 149,562 | +0.06(+1.27%) |
Jan 30, 2008 | 4.746 | 4.823 | 4.714 | 4.781 | 138,448 | +0.01(+0.20%) |
Jan 29, 2008 | 4.730 | 4.775 | 4.730 | 4.772 | 94,810 | +0.06(+1.35%) |
Jan 28, 2008 | 4.644 | 4.797 | 4.612 | 4.708 | 191,190 | +0.07(+1.58%) |
Jan 25, 2008 | 4.651 | 4.692 | 4.622 | 4.635 | 62,474 | +0.00(+0.07%) |
Jan 24, 2008 | 4.565 | 4.651 | 4.549 | 4.631 | 134,053 | +0.03(+0.62%) |
Jan 23, 2008 | 4.443 | 4.641 | 4.364 | 4.603 | 108,623 | +0.14(+3.14%) |
Jan 22, 2008 | 4.332 | 4.545 | 4.332 | 4.463 | 206,259 | -0.15(-3.18%) |
Jan 21, 2008 | 4.625 | 4.657 | 4.555 | 4.609 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.625 | 4.657 | 4.555 | 4.609 | 111,810 | +0.02(+0.49%) |
Jan 17, 2008 | 4.775 | 4.775 | 4.536 | 4.587 | 186,936 | -0.14(-2.90%) |
Jan 16, 2008 | 4.756 | 4.775 | 4.702 | 4.724 | 89,398 | -0.01(-0.20%) |
Jan 15, 2008 | 4.743 | 4.803 | 4.730 | 4.733 | 125,576 | -0.08(-1.72%) |
Jan 14, 2008 | 4.772 | 4.816 | 4.740 | 4.816 | 86,020 | +0.05(+1.14%) |
Jan 11, 2008 | 4.781 | 4.781 | 4.702 | 4.762 | 86,334 | -0.05(-0.99%) |
Jan 10, 2008 | 4.724 | 4.845 | 4.698 | 4.810 | 148,146 | +0.03(+0.67%) |
Jan 09, 2008 | 4.781 | 4.803 | 4.673 | 4.778 | 158,854 | -0.07(-1.45%) |
Jan 08, 2008 | 4.823 | 4.864 | 4.768 | 4.848 | 147,907 | +0.04(+0.86%) |
Jan 07, 2008 | 4.858 | 4.858 | 4.749 | 4.807 | 180,202 | -0.06(-1.24%) |
Jan 04, 2008 | 4.928 | 4.928 | 4.778 | 4.867 | 213,323 | -0.06(-1.29%) |
Jan 03, 2008 | 4.889 | 4.966 | 4.842 | 4.931 | 109,251 | +0.08(+1.75%) |
Jan 02, 2008 | 4.858 | 4.909 | 4.791 | 4.846 | 140,332 | +0.01(+0.23%) |
Jan 01, 2008 | 4.727 | 4.953 | 4.689 | 4.835 | 501,679 | +0.00(+0.00%) |
Dec 31, 2007 | 4.727 | 4.953 | 4.689 | 4.835 | 501,679 | +0.06(+1.20%) |
Dec 28, 2007 | 4.749 | 4.842 | 4.698 | 4.778 | 241,421 | +0.04(+0.81%) |
Dec 27, 2007 | 4.737 | 4.823 | 4.638 | 4.740 | 335,290 | -0.05(-1.06%) |
Dec 26, 2007 | 4.746 | 4.807 | 4.727 | 4.791 | 274,071 | +0.03(+0.67%) |
Dec 24, 2007 | 4.660 | 4.773 | 4.635 | 4.759 | 170,784 | +0.06(+1.29%) |
Dec 21, 2007 | 4.606 | 4.717 | 4.603 | 4.698 | 389,916 | +0.08(+1.72%) |
Dec 20, 2007 | 4.584 | 4.768 | 4.514 | 4.619 | 382,067 | +0.03(+0.69%) |
Dec 19, 2007 | 4.676 | 4.686 | 4.545 | 4.587 | 379,556 | -0.07(-1.44%) |
Dec 18, 2007 | 4.778 | 4.778 | 4.561 | 4.654 | 415,973 | +0.00(+0.07%) |
Dec 17, 2007 | 4.823 | 4.823 | 4.651 | 4.651 | 254,920 | -0.19(-3.88%) |
Dec 14, 2007 | 4.800 | 4.842 | 4.727 | 4.838 | 209,713 | +0.00(+0.00%) |
Dec 13, 2007 | 4.905 | 4.950 | 4.778 | 4.838 | 169,842 | -0.10(-2.00%) |
Dec 12, 2007 | 4.966 | 5.023 | 4.800 | 4.937 | 367,940 | +0.02(+0.39%) |
Dec 11, 2007 | 5.007 | 5.046 | 4.826 | 4.918 | 363,858 | -0.08(-1.53%) |
Dec 10, 2007 | 4.940 | 5.058 | 4.905 | 4.995 | 188,365 | +0.02(+0.45%) |
Dec 07, 2007 | 4.947 | 5.059 | 4.947 | 4.972 | 234,514 | +0.01(+0.13%) |
Dec 06, 2007 | 4.848 | 4.966 | 4.810 | 4.966 | 339,999 | +0.10(+2.07%) |
Dec 05, 2007 | 4.880 | 4.937 | 4.858 | 4.865 | 227,435 | +0.01(+0.29%) |
Dec 04, 2007 | 4.816 | 4.918 | 4.768 | 4.851 | 272,501 | -0.02(-0.33%) |
Dec 03, 2007 | 4.874 | 4.995 | 4.816 | 4.867 | 358,207 | -0.03(-0.59%) |
Nov 30, 2007 | 4.813 | 4.896 | 4.800 | 4.896 | 266,222 | +0.10(+2.13%) |
Nov 29, 2007 | 4.762 | 4.800 | 4.724 | 4.794 | 161,052 | +0.03(+0.60%) |
Nov 28, 2007 | 4.654 | 4.768 | 4.654 | 4.765 | 232,317 | +0.11(+2.47%) |
Nov 27, 2007 | 4.666 | 4.682 | 4.558 | 4.651 | 288,512 | +0.02(+0.48%) |
Nov 26, 2007 | 4.714 | 4.749 | 4.526 | 4.628 | 318,023 | -0.06(-1.36%) |
Nov 23, 2007 | 4.628 | 4.708 | 4.612 | 4.692 | 36,103 | +0.11(+2.36%) |
Nov 21, 2007 | 4.587 | 4.651 | 4.494 | 4.584 | 228,549 | -0.04(-0.90%) |
Nov 20, 2007 | 4.657 | 4.711 | 4.568 | 4.625 | 147,552 | -0.01(-0.27%) |
Nov 19, 2007 | 4.727 | 4.727 | 4.526 | 4.638 | 241,107 | -0.05(-1.09%) |
Nov 16, 2007 | 4.737 | 4.759 | 4.609 | 4.689 | 229,805 | -0.00(-0.07%) |
Nov 15, 2007 | 4.784 | 4.813 | 4.666 | 4.692 | 190,876 | -0.13(-2.64%) |
Nov 14, 2007 | 4.864 | 4.902 | 4.784 | 4.819 | 190,876 | -0.07(-1.50%) |
Nov 13, 2007 | 4.915 | 4.937 | 4.756 | 4.893 | 453,332 | -0.02(-0.39%) |
Nov 12, 2007 | 4.937 | 5.001 | 4.889 | 4.912 | 140,960 | -0.03(-0.52%) |
Nov 09, 2007 | 4.896 | 5.010 | 4.893 | 4.937 | 204,376 | -0.09(-1.77%) |
Nov 08, 2007 | 4.969 | 5.026 | 4.874 | 5.026 | 197,469 | +0.06(+1.15%) |
Nov 07, 2007 | 4.969 | 5.020 | 4.937 | 4.969 | 134,367 | -0.04(-0.83%) |
Nov 06, 2007 | 4.960 | 5.065 | 4.893 | 5.010 | 168,272 | +0.05(+1.03%) |
Nov 05, 2007 | 5.020 | 5.055 | 4.928 | 4.960 | 168,586 | -0.11(-2.08%) |
Nov 02, 2007 | 5.125 | 5.144 | 4.940 | 5.065 | 211,283 | -0.02(-0.38%) |
Nov 01, 2007 | 5.135 | 5.141 | 5.049 | 5.084 | 172,668 | -0.09(-1.66%) |
Oct 31, 2007 | 5.176 | 5.198 | 5.100 | 5.170 | 216,933 | +0.01(+0.25%) |
Oct 30, 2007 | 5.186 | 5.218 | 5.103 | 5.157 | 140,018 | -0.06(-1.16%) |
Oct 29, 2007 | 5.167 | 5.304 | 5.128 | 5.218 | 360,405 | +0.04(+0.68%) |
Oct 26, 2007 | 5.112 | 5.182 | 5.036 | 5.182 | 199,667 | +0.05(+0.93%) |
Oct 25, 2007 | 5.211 | 5.233 | 5.116 | 5.135 | 81,624 | -0.05(-0.92%) |
Oct 24, 2007 | 5.186 | 5.214 | 5.144 | 5.182 | 69,067 | -0.06(-1.15%) |
Oct 23, 2007 | 5.297 | 5.313 | 5.192 | 5.243 | 109,565 | +0.00(+0.00%) |
Oct 22, 2007 | 5.272 | 5.272 | 5.138 | 5.243 | 124,635 | -0.05(-1.02%) |
Oct 19, 2007 | 5.364 | 5.377 | 5.237 | 5.297 | 107,368 | -0.08(-1.54%) |
Oct 18, 2007 | 5.259 | 5.380 | 5.233 | 5.380 | 232,945 | +0.05(+0.96%) |
Oct 17, 2007 | 5.291 | 5.345 | 5.240 | 5.329 | 120,867 | +0.04(+0.84%) |
Oct 16, 2007 | 5.348 | 5.348 | 5.281 | 5.284 | 118,670 | -0.09(-1.60%) |
Oct 15, 2007 | 5.358 | 5.428 | 5.342 | 5.370 | 149,436 | -0.03(-0.59%) |
Oct 12, 2007 | 5.447 | 5.469 | 5.380 | 5.402 | 114,274 | -0.04(-0.76%) |
Oct 11, 2007 | 5.476 | 5.542 | 5.431 | 5.444 | 104,856 | -0.06(-1.16%) |
Oct 10, 2007 | 5.437 | 5.511 | 5.437 | 5.507 | 135,622 | -0.02(-0.40%) |
Oct 09, 2007 | 5.514 | 5.555 | 5.479 | 5.530 | 101,717 | +0.05(+0.87%) |
Oct 08, 2007 | 5.463 | 5.507 | 5.386 | 5.482 | 189,307 | +0.00(+0.06%) |
Oct 05, 2007 | 5.351 | 5.495 | 5.351 | 5.479 | 124,948 | +0.15(+2.87%) |
Oct 04, 2007 | 5.415 | 5.415 | 5.323 | 5.326 | 102,345 | -0.07(-1.36%) |
Oct 03, 2007 | 5.479 | 5.523 | 5.399 | 5.399 | 165,447 | -0.06(-1.05%) |
Oct 02, 2007 | 5.447 | 5.507 | 5.394 | 5.456 | 104,542 | +0.04(+0.76%) |
Oct 01, 2007 | 5.323 | 5.431 | 5.307 | 5.415 | 152,261 | +0.08(+1.55%) |
Sep 28, 2007 | 5.351 | 5.415 | 5.329 | 5.332 | 94,810 | -0.02(-0.42%) |
Sep 27, 2007 | 5.281 | 5.396 | 5.281 | 5.354 | 145,983 | +0.03(+0.54%) |
Sep 26, 2007 | 5.351 | 5.396 | 5.243 | 5.326 | 156,971 | -0.03(-0.48%) |
Sep 25, 2007 | 5.310 | 5.437 | 5.272 | 5.351 | 153,831 | -0.00(-0.06%) |
Sep 24, 2007 | 5.294 | 5.444 | 5.259 | 5.354 | 142,843 | -0.07(-1.29%) |
Sep 21, 2007 | 5.431 | 5.476 | 5.374 | 5.425 | 61,846 | +0.06(+1.19%) |
Sep 20, 2007 | 5.495 | 5.539 | 5.339 | 5.361 | 93,554 | -0.13(-2.43%) |
Sep 19, 2007 | 5.667 | 5.734 | 5.466 | 5.495 | 94,496 | -0.10(-1.71%) |
Sep 18, 2007 | 5.415 | 5.593 | 5.323 | 5.590 | 77,229 | +0.18(+3.24%) |
Sep 17, 2007 | 5.476 | 5.491 | 5.377 | 5.415 | 87,589 | -0.02(-0.35%) |
Sep 14, 2007 | 5.425 | 5.507 | 5.425 | 5.434 | 40,184 | -0.11(-1.90%) |
Sep 13, 2007 | 5.415 | 5.571 | 5.370 | 5.539 | 97,322 | +0.09(+1.70%) |
Sep 12, 2007 | 5.616 | 5.616 | 5.370 | 5.447 | 83,822 | -0.27(-4.79%) |
Sep 11, 2007 | 5.753 | 5.813 | 5.695 | 5.721 | 15,069 | +0.00(+0.00%) |
Sep 10, 2007 | 5.641 | 5.810 | 5.622 | 5.721 | 53,684 | +0.11(+1.99%) |
Sep 07, 2007 | 5.574 | 5.734 | 5.495 | 5.609 | 49,916 | -0.08(-1.45%) |
Sep 06, 2007 | 5.654 | 5.759 | 5.625 | 5.692 | 49,916 | +0.01(+0.17%) |
Sep 05, 2007 | 5.702 | 5.711 | 5.574 | 5.683 | 33,905 | +0.01(+0.22%) |
Sep 04, 2007 | 5.702 | 5.781 | 5.574 | 5.670 | 83,194 | +0.01(+0.11%) |
Aug 31, 2007 | 5.514 | 5.992 | 5.514 | 5.663 | 60,904 | +0.21(+3.92%) |
Aug 30, 2007 | 5.539 | 5.552 | 5.431 | 5.450 | 68,753 | -0.22(-3.82%) |
Aug 29, 2007 | 5.622 | 5.692 | 5.431 | 5.667 | 111,763 | +0.08(+1.37%) |
Aug 28, 2007 | 5.603 | 5.635 | 5.415 | 5.590 | 85,706 | -0.04(-0.79%) |
Aug 27, 2007 | 5.641 | 5.702 | 5.450 | 5.635 | 90,101 | -0.06(-1.01%) |
Aug 24, 2007 | 5.670 | 5.692 | 5.542 | 5.692 | 28,568 | +0.05(+0.96%) |
Aug 23, 2007 | 5.609 | 5.660 | 5.437 | 5.638 | 71,892 | +0.03(+0.51%) |
Aug 22, 2007 | 5.440 | 5.638 | 5.361 | 5.609 | 99,833 | +0.17(+3.10%) |
Aug 21, 2007 | 5.412 | 5.491 | 5.307 | 5.440 | 104,228 | -0.05(-0.93%) |
Aug 20, 2007 | 5.319 | 5.491 | 5.170 | 5.491 | 139,076 | +0.26(+4.93%) |
Aug 17, 2007 | 5.367 | 5.415 | 4.975 | 5.233 | 227,294 | -0.04(-0.73%) |
Aug 16, 2007 | 5.960 | 5.960 | 5.182 | 5.272 | 206,573 | -0.72(-12.01%) |
Aug 15, 2007 | 6.371 | 6.376 | 5.972 | 5.992 | 94,496 | -0.38(-5.90%) |
Aug 14, 2007 | 6.160 | 6.657 | 6.160 | 6.367 | 178,946 | +0.21(+3.36%) |
Aug 13, 2007 | 6.179 | 6.189 | 6.148 | 6.160 | 62,474 | -0.02(-0.31%) |
Aug 10, 2007 | 6.211 | 6.291 | 6.179 | 6.179 | 113,019 | -0.06(-0.92%) |
Aug 09, 2007 | 6.195 | 6.402 | 6.195 | 6.237 | 140,332 | +0.05(+0.88%) |
Aug 08, 2007 | 6.084 | 6.211 | 6.084 | 6.183 | 68,439 | +0.07(+1.15%) |
Aug 07, 2007 | 5.979 | 6.113 | 5.979 | 6.113 | 83,822 | +0.12(+2.07%) |
Aug 06, 2007 | 6.135 | 6.135 | 5.988 | 5.988 | 118,042 | -0.15(-2.39%) |
Aug 03, 2007 | 6.135 | 6.167 | 6.135 | 6.135 | 26,999 | -0.03(-0.52%) |
Aug 02, 2007 | 6.211 | 6.215 | 6.167 | 6.167 | 253,979 | -0.04(-0.72%) |
Aug 01, 2007 | 6.371 | 6.374 | 6.211 | 6.211 | 96,066 | -0.16(-2.55%) |
Jul 31, 2007 | 6.371 | 6.374 | 6.371 | 6.374 | 71,892 | +0.00(+0.05%) |
Jul 30, 2007 | 6.371 | 6.374 | 6.371 | 6.371 | 156,971 | +0.00(+0.00%) |
Jul 27, 2007 | 6.371 | 6.374 | 6.371 | 6.371 | 73,462 | +0.00(+0.00%) |
Jul 26, 2007 | 6.371 | 6.371 | 6.371 | 6.371 | 107,368 | +0.00(+0.00%) |
Jul 25, 2007 | 6.371 | 6.374 | 6.371 | 6.371 | 93,868 | +0.00(+0.00%) |
Jul 24, 2007 | 6.371 | 6.374 | 6.371 | 6.371 | 30,138 | +0.00(+0.00%) |
Jul 23, 2007 | 6.374 | 6.374 | 6.371 | 6.371 | 104,228 | +0.00(+0.00%) |
Jul 20, 2007 | 6.387 | 6.387 | 6.371 | 6.371 | 30,138 | +0.00(+0.00%) |
Jul 19, 2007 | 6.374 | 6.374 | 6.371 | 6.371 | 13,185 | +0.00(+0.00%) |
Jul 18, 2007 | 6.374 | 6.374 | 6.371 | 6.371 | 34,847 | -0.00(-0.05%) |
Jul 17, 2007 | 6.371 | 6.374 | 6.371 | 6.374 | 39,556 | +0.00(+0.05%) |
Jul 16, 2007 | 6.371 | 6.374 | 6.371 | 6.371 | 61,532 | +0.00(+0.00%) |
Jul 13, 2007 | 6.383 | 6.387 | 6.371 | 6.371 | 33,277 | -0.02(-0.25%) |
Jul 12, 2007 | 6.374 | 6.387 | 6.371 | 6.387 | 41,126 | +0.02(+0.25%) |
Jul 11, 2007 | 6.383 | 6.387 | 6.371 | 6.371 | 67,497 | -0.01(-0.20%) |
Jul 10, 2007 | 6.374 | 6.393 | 6.371 | 6.383 | 43,951 | -0.01(-0.15%) |
Jul 09, 2007 | 6.374 | 6.434 | 6.371 | 6.393 | 37,045 | +0.02(+0.35%) |
Jul 06, 2007 | 6.371 | 6.387 | 6.371 | 6.371 | 73,148 | +0.00(+0.00%) |
Jul 05, 2007 | 6.371 | 6.390 | 6.371 | 6.371 | 32,022 | +0.00(+0.00%) |
Jul 03, 2007 | 6.393 | 6.393 | 6.371 | 6.371 | 9,732 | +0.00(+0.00%) |
Jul 02, 2007 | 6.380 | 6.402 | 6.371 | 6.371 | 47,405 | -0.03(-0.50%) |
Jun 29, 2007 | 6.399 | 6.402 | 6.371 | 6.402 | 36,731 | +0.02(+0.35%) |
Jun 28, 2007 | 6.371 | 6.402 | 6.371 | 6.380 | 76,601 | +0.01(+0.10%) |
Jun 27, 2007 | 6.374 | 6.390 | 6.371 | 6.374 | 144,099 | -2.46(-27.81%) |
Jun 08, 2007 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 8.830 | 8.830 | 8.830 | 8.830 | 0 | +0.00(+0.00%) |