Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.856 | 5.936 | 5.793 | 5.839 | 66,964 | -0.02(-0.42%) |
May 29, 2008 | 5.807 | 5.905 | 5.730 | 5.863 | 63,692 | +0.07(+1.27%) |
May 28, 2008 | 6.045 | 6.045 | 5.769 | 5.790 | 56,014 | -0.22(-3.61%) |
May 27, 2008 | 6.062 | 6.083 | 5.996 | 6.006 | 41,604 | -0.05(-0.81%) |
May 26, 2008 | 5.956 | 6.139 | 5.956 | 6.055 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.956 | 6.139 | 5.956 | 6.055 | 27,803 | +0.06(+0.99%) |
May 22, 2008 | 6.150 | 6.150 | 5.929 | 5.996 | 88,074 | -0.19(-3.11%) |
May 21, 2008 | 6.013 | 6.188 | 6.013 | 6.188 | 75,741 | +0.20(+3.39%) |
May 20, 2008 | 6.055 | 6.066 | 5.853 | 5.985 | 177,762 | -0.10(-1.61%) |
May 19, 2008 | 6.268 | 6.272 | 5.940 | 6.083 | 112,383 | -0.15(-2.34%) |
May 16, 2008 | 5.999 | 6.254 | 5.999 | 6.229 | 89,650 | +0.24(+4.01%) |
May 15, 2008 | 5.856 | 6.010 | 5.856 | 5.989 | 132,305 | +0.13(+2.27%) |
May 14, 2008 | 5.905 | 5.905 | 5.818 | 5.856 | 55,138 | -0.08(-1.41%) |
May 13, 2008 | 5.807 | 5.940 | 5.797 | 5.940 | 65,435 | +0.17(+3.03%) |
May 12, 2008 | 5.713 | 5.779 | 5.664 | 5.765 | 37,205 | +0.06(+1.10%) |
May 09, 2008 | 5.793 | 5.828 | 5.639 | 5.702 | 62,797 | +0.03(+0.55%) |
May 08, 2008 | 5.723 | 5.737 | 5.610 | 5.671 | 302,887 | -0.04(-0.67%) |
May 07, 2008 | 5.905 | 5.916 | 5.667 | 5.709 | 129,332 | -0.23(-3.88%) |
May 06, 2008 | 5.797 | 5.940 | 5.716 | 5.940 | 74,408 | +0.05(+0.77%) |
May 05, 2008 | 5.846 | 5.919 | 5.695 | 5.895 | 69,906 | -0.05(-0.76%) |
May 02, 2008 | 5.933 | 5.971 | 5.888 | 5.940 | 28,905 | +0.05(+0.89%) |
May 01, 2008 | 6.003 | 6.010 | 5.884 | 5.888 | 41,386 | -0.17(-2.77%) |
Apr 30, 2008 | 5.881 | 6.055 | 5.870 | 6.055 | 61,134 | +0.13(+2.24%) |
Apr 29, 2008 | 5.923 | 5.971 | 5.762 | 5.923 | 114,881 | +0.04(+0.71%) |
Apr 28, 2008 | 5.800 | 5.985 | 5.769 | 5.881 | 62,994 | +0.11(+1.94%) |
Apr 25, 2008 | 5.716 | 5.849 | 5.657 | 5.769 | 102,601 | +0.07(+1.23%) |
Apr 24, 2008 | 5.783 | 5.856 | 5.646 | 5.699 | 68,973 | -0.11(-1.92%) |
Apr 23, 2008 | 5.916 | 5.936 | 5.783 | 5.811 | 38,064 | -0.10(-1.66%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.849 | 5.909 | 36,060 | -0.03(-0.47%) |
Apr 21, 2008 | 5.940 | 5.940 | 5.916 | 5.936 | 34,629 | +0.00(+0.06%) |
Apr 18, 2008 | 5.940 | 5.971 | 5.926 | 5.933 | 61,646 | +0.04(+0.71%) |
Apr 17, 2008 | 5.929 | 5.982 | 5.856 | 5.891 | 81,279 | -0.11(-1.86%) |
Apr 16, 2008 | 5.884 | 6.003 | 5.846 | 6.003 | 32,626 | +0.13(+2.20%) |
Apr 15, 2008 | 5.936 | 5.936 | 5.765 | 5.874 | 35,488 | -0.05(-0.83%) |
Apr 14, 2008 | 5.916 | 6.048 | 5.916 | 5.923 | 28,905 | +0.01(+0.12%) |
Apr 11, 2008 | 5.929 | 5.978 | 5.877 | 5.916 | 52,946 | -0.01(-0.24%) |
Apr 10, 2008 | 5.891 | 5.940 | 5.772 | 5.929 | 54,949 | -0.01(-0.12%) |
Apr 09, 2008 | 5.853 | 5.940 | 5.662 | 5.936 | 51,229 | +0.00(+0.06%) |
Apr 08, 2008 | 5.923 | 5.936 | 5.622 | 5.933 | 69,259 | +0.08(+1.31%) |
Apr 07, 2008 | 5.905 | 5.947 | 5.832 | 5.856 | 53,824 | +0.02(+0.30%) |
Apr 04, 2008 | 5.856 | 5.870 | 5.793 | 5.839 | 29,478 | +0.11(+1.95%) |
Apr 03, 2008 | 5.678 | 5.936 | 5.664 | 5.727 | 67,542 | +0.06(+1.05%) |
Apr 02, 2008 | 5.674 | 5.678 | 5.633 | 5.667 | 40,639 | +0.07(+1.25%) |
Apr 01, 2008 | 5.594 | 5.678 | 5.594 | 5.598 | 41,784 | -0.03(-0.62%) |
Mar 31, 2008 | 5.521 | 5.678 | 5.521 | 5.633 | 118,199 | +0.06(+1.07%) |
Mar 28, 2008 | 5.800 | 5.800 | 5.451 | 5.573 | 105,320 | -0.22(-3.74%) |
Mar 27, 2008 | 5.811 | 5.828 | 5.706 | 5.790 | 89,865 | +0.01(+0.18%) |
Mar 26, 2008 | 5.818 | 5.912 | 5.779 | 5.779 | 9,444 | -0.16(-2.71%) |
Mar 25, 2008 | 5.853 | 5.940 | 5.846 | 5.940 | 27,474 | +0.04(+0.71%) |
Mar 24, 2008 | 5.612 | 5.933 | 5.612 | 5.898 | 26,043 | +0.22(+3.81%) |
Mar 21, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | +0.00(+0.00%) |
Mar 20, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | -0.01(-0.25%) |
Mar 19, 2008 | 5.423 | 5.842 | 5.398 | 5.695 | 150,825 | -0.16(-2.80%) |
Mar 18, 2008 | 5.905 | 5.943 | 5.636 | 5.860 | 58,384 | +0.12(+2.07%) |
Mar 17, 2008 | 5.650 | 5.818 | 5.650 | 5.741 | 18,316 | +0.09(+1.61%) |
Mar 14, 2008 | 5.769 | 5.786 | 5.573 | 5.650 | 47,222 | -0.15(-2.65%) |
Mar 13, 2008 | 5.870 | 6.017 | 5.730 | 5.804 | 74,124 | -0.21(-3.49%) |
Mar 12, 2008 | 5.737 | 6.052 | 5.737 | 6.013 | 17,171 | +0.22(+3.74%) |
Mar 11, 2008 | 5.580 | 5.797 | 5.416 | 5.797 | 42,070 | +0.38(+7.10%) |
Mar 10, 2008 | 5.678 | 5.678 | 5.412 | 5.412 | 29,478 | -0.22(-3.97%) |
Mar 07, 2008 | 5.786 | 5.912 | 5.608 | 5.636 | 61,245 | -0.16(-2.77%) |
Mar 06, 2008 | 5.888 | 5.891 | 5.786 | 5.797 | 18,602 | -0.08(-1.37%) |
Mar 05, 2008 | 5.947 | 5.957 | 5.702 | 5.877 | 36,633 | -0.10(-1.64%) |
Mar 04, 2008 | 5.954 | 6.010 | 5.943 | 5.975 | 29,764 | -0.01(-0.23%) |
Mar 03, 2008 | 6.087 | 6.087 | 5.943 | 5.989 | 61,532 | -0.13(-2.06%) |
Feb 29, 2008 | 6.087 | 6.115 | 6.073 | 6.115 | 18,030 | +0.00(+0.00%) |
Feb 28, 2008 | 6.139 | 6.199 | 6.094 | 6.115 | 47,222 | +0.00(+0.00%) |
Feb 27, 2008 | 6.080 | 6.115 | 6.031 | 6.115 | 37,777 | +0.03(+0.57%) |
Feb 26, 2008 | 6.101 | 6.202 | 6.080 | 6.080 | 54,949 | +0.02(+0.35%) |
Feb 25, 2008 | 6.027 | 6.157 | 6.027 | 6.059 | 45,791 | +0.02(+0.41%) |
Feb 22, 2008 | 6.132 | 6.132 | 6.034 | 6.034 | 35,860 | -0.06(-0.97%) |
Feb 21, 2008 | 6.090 | 6.122 | 6.052 | 6.094 | 18,602 | +0.05(+0.75%) |
Feb 20, 2008 | 6.027 | 6.080 | 6.027 | 6.048 | 6,296 | +0.01(+0.17%) |
Feb 19, 2008 | 6.003 | 6.111 | 6.003 | 6.038 | 36,633 | +0.07(+1.11%) |
Feb 18, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 8,872 | -0.03(-0.52%) |
Feb 14, 2008 | 5.992 | 6.052 | 5.992 | 6.003 | 22,323 | +0.01(+0.18%) |
Feb 13, 2008 | 6.115 | 6.146 | 5.940 | 5.992 | 87,576 | -0.05(-0.81%) |
Feb 12, 2008 | 5.999 | 6.216 | 5.940 | 6.041 | 46,649 | +0.14(+2.31%) |
Feb 11, 2008 | 5.985 | 6.041 | 5.846 | 5.905 | 13,737 | -0.04(-0.65%) |
Feb 08, 2008 | 5.971 | 6.010 | 5.923 | 5.943 | 27,761 | -0.01(-0.18%) |
Feb 07, 2008 | 6.066 | 6.069 | 5.779 | 5.954 | 114,192 | -0.12(-2.01%) |
Feb 06, 2008 | 6.122 | 6.150 | 6.062 | 6.076 | 31,195 | +0.01(+0.23%) |
Feb 05, 2008 | 6.185 | 6.230 | 6.062 | 6.062 | 36,346 | -0.10(-1.64%) |
Feb 04, 2008 | 6.146 | 6.188 | 6.072 | 6.164 | 39,821 | +0.02(+0.34%) |
Feb 01, 2008 | 6.080 | 6.177 | 6.062 | 6.143 | 56,953 | +0.10(+1.62%) |
Jan 31, 2008 | 6.185 | 6.223 | 6.045 | 6.045 | 47,794 | -0.18(-2.92%) |
Jan 30, 2008 | 6.233 | 6.328 | 6.192 | 6.226 | 59,242 | -0.01(-0.22%) |
Jan 29, 2008 | 6.118 | 6.335 | 6.048 | 6.240 | 109,326 | +0.12(+2.00%) |
Jan 28, 2008 | 6.115 | 6.167 | 5.943 | 6.118 | 53,804 | +0.01(+0.17%) |
Jan 25, 2008 | 6.115 | 6.136 | 6.080 | 6.108 | 22,609 | +0.00(+0.00%) |
Jan 24, 2008 | 6.108 | 6.202 | 6.076 | 6.108 | 108,468 | +0.02(+0.40%) |
Jan 23, 2008 | 5.975 | 6.143 | 5.975 | 6.083 | 56,380 | +0.11(+1.81%) |
Jan 22, 2008 | 5.591 | 6.059 | 5.591 | 5.975 | 31,767 | -0.04(-0.70%) |
Jan 21, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 47,222 | +0.10(+1.71%) |
Jan 17, 2008 | 6.115 | 6.129 | 5.916 | 5.916 | 37,205 | -0.16(-2.70%) |
Jan 16, 2008 | 6.115 | 6.167 | 6.073 | 6.080 | 70,118 | -0.02(-0.34%) |
Jan 15, 2008 | 6.045 | 6.171 | 6.045 | 6.101 | 88,720 | -0.02(-0.29%) |
Jan 14, 2008 | 6.066 | 6.125 | 6.052 | 6.118 | 26,043 | +0.07(+1.10%) |
Jan 11, 2008 | 6.069 | 6.087 | 6.006 | 6.052 | 28,905 | -0.06(-1.03%) |
Jan 10, 2008 | 6.220 | 6.220 | 5.954 | 6.115 | 68,114 | -0.16(-2.51%) |
Jan 09, 2008 | 6.300 | 6.300 | 6.052 | 6.272 | 33,771 | +0.02(+0.39%) |
Jan 08, 2008 | 6.363 | 6.426 | 6.031 | 6.247 | 104,461 | -0.17(-2.72%) |
Jan 07, 2008 | 6.296 | 6.433 | 6.254 | 6.422 | 40,353 | +0.18(+2.85%) |
Jan 04, 2008 | 6.289 | 6.415 | 6.115 | 6.244 | 71,262 | -0.05(-0.72%) |
Jan 03, 2008 | 6.541 | 6.541 | 6.289 | 6.289 | 110,757 | -0.25(-3.79%) |
Jan 02, 2008 | 6.377 | 6.544 | 6.345 | 6.537 | 79,304 | +0.12(+1.85%) |
Jan 01, 2008 | 6.503 | 6.517 | 6.377 | 6.419 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.503 | 6.517 | 6.377 | 6.419 | 49,511 | -0.16(-2.49%) |
Dec 28, 2007 | 6.691 | 6.730 | 6.569 | 6.583 | 80,134 | -0.12(-1.82%) |
Dec 27, 2007 | 6.761 | 6.862 | 6.593 | 6.705 | 56,094 | -0.18(-2.59%) |
Dec 26, 2007 | 7.233 | 7.233 | 6.883 | 6.883 | 61,245 | -0.42(-5.74%) |
Dec 24, 2007 | 6.436 | 7.303 | 6.436 | 7.303 | 147,963 | +1.01(+15.98%) |
Dec 21, 2007 | 6.464 | 6.471 | 6.289 | 6.296 | 1,520,273 | -0.17(-2.59%) |
Dec 20, 2007 | 6.597 | 6.597 | 6.153 | 6.464 | 107,895 | -0.14(-2.12%) |
Dec 19, 2007 | 6.537 | 6.628 | 6.468 | 6.604 | 20,319 | +0.02(+0.32%) |
Dec 18, 2007 | 6.768 | 6.821 | 6.363 | 6.583 | 138,805 | -0.16(-2.33%) |
Dec 17, 2007 | 6.904 | 6.988 | 6.716 | 6.740 | 46,936 | -0.16(-2.33%) |
Dec 14, 2007 | 6.901 | 6.929 | 6.887 | 6.901 | 46,936 | +0.00(+0.00%) |
Dec 13, 2007 | 6.873 | 6.936 | 6.866 | 6.901 | 57,525 | +0.03(+0.51%) |
Dec 12, 2007 | 7.027 | 7.083 | 6.838 | 6.866 | 60,387 | -0.14(-1.95%) |
Dec 11, 2007 | 7.156 | 7.180 | 6.992 | 7.002 | 57,811 | -0.10(-1.47%) |
Dec 10, 2007 | 7.069 | 7.163 | 7.002 | 7.107 | 47,923 | +0.12(+1.75%) |
Dec 07, 2007 | 6.918 | 7.093 | 6.918 | 6.985 | 44,360 | -0.00(-0.05%) |
Dec 06, 2007 | 6.925 | 6.988 | 6.793 | 6.988 | 89,865 | +0.13(+1.83%) |
Dec 05, 2007 | 6.946 | 6.988 | 6.737 | 6.862 | 72,980 | -0.04(-0.61%) |
Dec 04, 2007 | 7.093 | 7.093 | 6.904 | 6.904 | 29,478 | -0.19(-2.66%) |
Dec 03, 2007 | 7.020 | 7.159 | 6.999 | 7.093 | 91,868 | +0.07(+0.99%) |
Nov 30, 2007 | 7.107 | 7.177 | 6.936 | 7.023 | 114,478 | -0.07(-0.94%) |
Nov 29, 2007 | 6.946 | 7.090 | 6.946 | 7.090 | 47,222 | +0.15(+2.22%) |
Nov 28, 2007 | 6.953 | 7.065 | 6.918 | 6.936 | 69,831 | -0.08(-1.10%) |
Nov 27, 2007 | 7.233 | 7.233 | 6.915 | 7.013 | 109,613 | -0.13(-1.86%) |
Nov 26, 2007 | 7.338 | 7.338 | 6.971 | 7.145 | 79,276 | -0.14(-1.97%) |
Nov 23, 2007 | 6.908 | 7.289 | 6.908 | 7.289 | 24,040 | +0.34(+4.82%) |
Nov 21, 2007 | 6.992 | 7.023 | 6.953 | 6.953 | 129,074 | -0.08(-1.09%) |
Nov 20, 2007 | 7.104 | 7.142 | 6.922 | 7.030 | 110,185 | -0.11(-1.52%) |
Nov 19, 2007 | 7.324 | 7.401 | 7.135 | 7.138 | 54,377 | -0.24(-3.27%) |
Nov 16, 2007 | 7.607 | 7.614 | 7.345 | 7.380 | 72,121 | -0.30(-3.87%) |
Nov 15, 2007 | 7.079 | 7.677 | 7.079 | 7.677 | 90,724 | +0.61(+8.71%) |
Nov 14, 2007 | 7.058 | 7.111 | 6.988 | 7.062 | 46,363 | +0.07(+1.05%) |
Nov 13, 2007 | 7.072 | 7.114 | 6.985 | 6.988 | 47,508 | -0.01(-0.20%) |
Nov 12, 2007 | 7.009 | 7.083 | 6.988 | 7.002 | 35,202 | +0.01(+0.20%) |
Nov 09, 2007 | 6.988 | 7.023 | 6.953 | 6.988 | 37,777 | -0.00(-0.05%) |
Nov 08, 2007 | 6.908 | 7.076 | 6.908 | 6.992 | 21,607 | +0.00(+0.05%) |
Nov 07, 2007 | 6.985 | 7.020 | 6.953 | 6.988 | 31,195 | -0.00(-0.05%) |
Nov 06, 2007 | 7.013 | 7.083 | 6.988 | 6.992 | 107,323 | -0.00(-0.05%) |
Nov 05, 2007 | 7.020 | 7.062 | 6.995 | 6.995 | 32,340 | -0.07(-0.99%) |
Nov 02, 2007 | 6.992 | 7.076 | 6.992 | 7.065 | 136,801 | -0.04(-0.59%) |
Nov 01, 2007 | 7.104 | 7.156 | 7.041 | 7.107 | 60,673 | -0.04(-0.54%) |
Oct 31, 2007 | 7.051 | 7.180 | 7.009 | 7.145 | 54,091 | +0.03(+0.44%) |
Oct 30, 2007 | 7.048 | 7.243 | 7.048 | 7.114 | 8,872 | +0.02(+0.35%) |
Oct 29, 2007 | 6.936 | 7.191 | 6.936 | 7.090 | 68,114 | +0.12(+1.70%) |
Oct 26, 2007 | 7.034 | 7.058 | 6.887 | 6.971 | 60,387 | -0.01(-0.20%) |
Oct 25, 2007 | 7.236 | 7.236 | 6.985 | 6.985 | 38,350 | -0.15(-2.06%) |
Oct 24, 2007 | 6.908 | 7.215 | 6.908 | 7.131 | 16,599 | +0.21(+2.98%) |
Oct 23, 2007 | 7.030 | 7.055 | 6.890 | 6.925 | 50,942 | -0.09(-1.25%) |
Oct 22, 2007 | 7.065 | 7.093 | 6.999 | 7.013 | 22,323 | -0.02(-0.35%) |
Oct 19, 2007 | 6.999 | 7.079 | 6.988 | 7.037 | 38,350 | +0.00(+0.00%) |
Oct 18, 2007 | 7.072 | 7.128 | 7.002 | 7.037 | 24,326 | -0.08(-1.08%) |
Oct 17, 2007 | 7.135 | 7.135 | 7.072 | 7.114 | 36,633 | +0.02(+0.30%) |
Oct 16, 2007 | 7.128 | 7.159 | 7.083 | 7.093 | 16,885 | -0.05(-0.73%) |
Oct 15, 2007 | 7.285 | 7.352 | 7.107 | 7.145 | 26,902 | -0.26(-3.49%) |
Oct 12, 2007 | 7.226 | 7.404 | 7.163 | 7.404 | 27,188 | +0.24(+3.42%) |
Oct 11, 2007 | 7.069 | 7.222 | 7.030 | 7.159 | 45,505 | +0.04(+0.59%) |
Oct 10, 2007 | 7.226 | 7.226 | 7.069 | 7.117 | 35,488 | -0.12(-1.59%) |
Oct 09, 2007 | 7.268 | 7.306 | 7.131 | 7.233 | 28,619 | -0.08(-1.05%) |
Oct 08, 2007 | 7.138 | 7.373 | 7.104 | 7.310 | 22,895 | +0.10(+1.36%) |
Oct 05, 2007 | 7.345 | 7.373 | 7.166 | 7.212 | 39,781 | -0.18(-2.41%) |
Oct 04, 2007 | 7.414 | 7.446 | 7.310 | 7.390 | 33,771 | -0.02(-0.28%) |
Oct 03, 2007 | 7.495 | 7.495 | 7.355 | 7.411 | 35,774 | -0.17(-2.26%) |
Oct 02, 2007 | 6.911 | 7.582 | 6.814 | 7.582 | 111,044 | +0.74(+10.88%) |
Oct 01, 2007 | 6.848 | 6.855 | 6.667 | 6.838 | 93,586 | +0.04(+0.62%) |
Sep 28, 2007 | 7.006 | 7.086 | 6.796 | 6.796 | 81,565 | -0.26(-3.66%) |
Sep 27, 2007 | 7.002 | 7.233 | 6.999 | 7.055 | 50,942 | +0.02(+0.25%) |
Sep 26, 2007 | 7.076 | 7.212 | 6.957 | 7.037 | 102,172 | -0.17(-2.42%) |
Sep 25, 2007 | 7.320 | 7.338 | 7.187 | 7.212 | 68,114 | -0.20(-2.69%) |
Sep 24, 2007 | 7.544 | 7.565 | 7.388 | 7.411 | 1,235,508 | -0.12(-1.66%) |
Sep 21, 2007 | 7.348 | 7.649 | 7.348 | 7.536 | 92,727 | +0.19(+2.65%) |
Sep 20, 2007 | 7.327 | 7.435 | 7.282 | 7.341 | 75,841 | -0.35(-4.50%) |
Sep 19, 2007 | 7.628 | 7.687 | 7.624 | 7.687 | 91,296 | +0.06(+0.83%) |
Sep 18, 2007 | 7.536 | 7.628 | 7.519 | 7.624 | 53,232 | +0.14(+1.87%) |
Sep 17, 2007 | 7.449 | 7.582 | 7.449 | 7.484 | 69,831 | +0.08(+1.04%) |
Sep 14, 2007 | 7.292 | 7.460 | 7.292 | 7.408 | 55,235 | +0.11(+1.53%) |
Sep 13, 2007 | 7.303 | 7.345 | 7.268 | 7.296 | 20,319 | +0.06(+0.87%) |
Sep 12, 2007 | 7.163 | 7.418 | 7.163 | 7.233 | 48,939 | +0.07(+0.98%) |
Sep 11, 2007 | 7.093 | 7.222 | 7.007 | 7.163 | 111,044 | +0.09(+1.33%) |
Sep 10, 2007 | 7.338 | 7.338 | 7.044 | 7.069 | 51,229 | -0.27(-3.67%) |
Sep 07, 2007 | 7.104 | 7.338 | 7.104 | 7.338 | 52,087 | +0.24(+3.45%) |
Sep 06, 2007 | 7.104 | 7.212 | 7.093 | 7.093 | 45,505 | +0.00(+0.03%) |
Sep 05, 2007 | 7.128 | 7.135 | 7.076 | 7.091 | 48,080 | -0.03(-0.42%) |
Sep 04, 2007 | 7.159 | 7.219 | 7.100 | 7.121 | 94,444 | -0.00(-0.05%) |
Aug 31, 2007 | 7.121 | 7.163 | 6.950 | 7.124 | 58,670 | +0.02(+0.30%) |
Aug 30, 2007 | 7.145 | 7.226 | 7.062 | 7.104 | 46,936 | -0.08(-1.07%) |
Aug 29, 2007 | 7.215 | 7.215 | 7.128 | 7.180 | 28,047 | +0.06(+0.88%) |
Aug 28, 2007 | 7.317 | 7.380 | 7.097 | 7.117 | 28,905 | -0.19(-2.63%) |
Aug 27, 2007 | 7.390 | 7.404 | 7.208 | 7.310 | 55,808 | -0.10(-1.32%) |
Aug 24, 2007 | 7.516 | 7.516 | 7.219 | 7.408 | 64,966 | -0.08(-1.07%) |
Aug 23, 2007 | 7.516 | 7.554 | 7.488 | 7.488 | 26,043 | -0.06(-0.83%) |
Aug 22, 2007 | 7.456 | 7.652 | 7.456 | 7.551 | 27,188 | +0.14(+1.89%) |
Aug 21, 2007 | 7.635 | 7.677 | 7.359 | 7.411 | 33,771 | -0.28(-3.59%) |
Aug 20, 2007 | 7.425 | 7.701 | 7.425 | 7.687 | 86,145 | +0.33(+4.47%) |
Aug 17, 2007 | 7.687 | 7.687 | 6.855 | 7.358 | 96,161 | +0.19(+2.62%) |
Aug 16, 2007 | 6.988 | 7.481 | 6.983 | 7.170 | 101,313 | +0.09(+1.23%) |
Aug 15, 2007 | 6.901 | 7.104 | 6.852 | 7.083 | 46,649 | +0.09(+1.35%) |
Aug 14, 2007 | 6.754 | 7.198 | 6.754 | 6.988 | 101,313 | -0.08(-1.14%) |
Aug 13, 2007 | 7.051 | 7.799 | 6.964 | 7.069 | 130,219 | +0.14(+1.97%) |
Aug 10, 2007 | 7.163 | 7.184 | 6.880 | 6.932 | 60,387 | -0.23(-3.27%) |
Aug 09, 2007 | 7.338 | 7.596 | 7.156 | 7.166 | 62,676 | -0.49(-6.35%) |
Aug 08, 2007 | 7.282 | 7.684 | 7.278 | 7.652 | 72,121 | +0.37(+5.09%) |
Aug 07, 2007 | 7.100 | 7.348 | 7.023 | 7.282 | 51,515 | +0.12(+1.61%) |
Aug 06, 2007 | 7.453 | 7.453 | 6.957 | 7.166 | 100,741 | -0.31(-4.11%) |
Aug 03, 2007 | 7.449 | 7.607 | 7.327 | 7.474 | 114,478 | -0.07(-0.97%) |
Aug 02, 2007 | 7.086 | 7.547 | 7.086 | 7.547 | 51,515 | +0.37(+5.21%) |
Aug 01, 2007 | 6.929 | 7.173 | 6.922 | 7.173 | 54,377 | +0.24(+3.53%) |
Jul 31, 2007 | 6.855 | 6.967 | 6.782 | 6.929 | 91,582 | +0.09(+1.38%) |
Jul 30, 2007 | 6.880 | 6.894 | 6.579 | 6.834 | 92,155 | +0.03(+0.41%) |
Jul 27, 2007 | 7.013 | 7.016 | 6.730 | 6.807 | 124,495 | -0.22(-3.08%) |
Jul 26, 2007 | 7.215 | 7.222 | 6.883 | 7.023 | 175,438 | -0.22(-2.99%) |
Jul 25, 2007 | 7.456 | 7.456 | 7.152 | 7.240 | 73,838 | -0.24(-3.27%) |
Jul 24, 2007 | 7.582 | 7.582 | 7.446 | 7.484 | 72,693 | -0.10(-1.34%) |
Jul 23, 2007 | 7.607 | 7.638 | 7.586 | 7.586 | 121,347 | -0.01(-0.09%) |
Jul 20, 2007 | 7.635 | 7.649 | 7.568 | 7.593 | 68,114 | -0.01(-0.09%) |
Jul 19, 2007 | 7.624 | 7.649 | 7.547 | 7.600 | 78,131 | +0.05(+0.60%) |
Jul 18, 2007 | 7.575 | 7.628 | 7.505 | 7.554 | 51,229 | -0.05(-0.64%) |
Jul 17, 2007 | 7.582 | 7.649 | 7.523 | 7.603 | 32,626 | +0.01(+0.09%) |
Jul 16, 2007 | 7.547 | 7.659 | 7.547 | 7.596 | 65,538 | -0.00(-0.05%) |
Jul 13, 2007 | 7.544 | 7.642 | 7.544 | 7.600 | 59,528 | +0.00(+0.05%) |
Jul 12, 2007 | 7.533 | 7.596 | 7.463 | 7.596 | 68,400 | +0.05(+0.65%) |
Jul 11, 2007 | 7.586 | 7.705 | 7.547 | 7.547 | 56,666 | -0.14(-1.77%) |
Jul 10, 2007 | 7.932 | 7.932 | 7.593 | 7.684 | 73,552 | -0.27(-3.34%) |
Jul 09, 2007 | 7.942 | 8.019 | 7.876 | 7.949 | 65,538 | +0.04(+0.49%) |
Jul 06, 2007 | 8.005 | 8.127 | 7.883 | 7.911 | 288,771 | -0.12(-1.44%) |
Jul 05, 2007 | 7.739 | 8.036 | 7.739 | 8.026 | 75,269 | +0.32(+4.13%) |
Jul 03, 2007 | 7.918 | 7.918 | 7.645 | 7.708 | 77,845 | -0.27(-3.37%) |
Jul 02, 2007 | 7.932 | 8.002 | 7.750 | 7.977 | 88,148 | +0.02(+0.31%) |
Jun 29, 2007 | 7.928 | 7.953 | 7.764 | 7.953 | 43,215 | -0.03(-0.35%) |
Jun 28, 2007 | 7.876 | 7.981 | 7.809 | 7.981 | 47,508 | +0.07(+0.88%) |
Jun 27, 2007 | 7.813 | 7.911 | 7.743 | 7.911 | 98,165 | +0.10(+1.25%) |
Jun 26, 2007 | 7.652 | 7.820 | 7.645 | 7.813 | 72,121 | +0.15(+1.96%) |
Jun 25, 2007 | 7.876 | 7.883 | 7.544 | 7.663 | 945,305 | -0.21(-2.71%) |
Jun 22, 2007 | 8.033 | 8.040 | 7.876 | 7.876 | 42,070 | -0.14(-1.79%) |
Jun 21, 2007 | 8.057 | 8.096 | 8.002 | 8.019 | 45,218 | -0.20(-2.38%) |
Jun 20, 2007 | 8.281 | 8.288 | 8.215 | 8.215 | 27,474 | -0.05(-0.63%) |
Jun 19, 2007 | 8.257 | 8.281 | 8.190 | 8.267 | 36,346 | -0.01(-0.08%) |
Jun 18, 2007 | 8.267 | 8.305 | 8.173 | 8.274 | 47,222 | -0.02(-0.21%) |
Jun 15, 2007 | 8.127 | 8.386 | 8.127 | 8.292 | 55,522 | +0.17(+2.06%) |
Jun 14, 2007 | 8.043 | 8.127 | 8.043 | 8.124 | 33,484 | +0.12(+1.44%) |
Jun 13, 2007 | 8.036 | 8.043 | 7.935 | 8.008 | 35,774 | +0.01(+0.17%) |
Jun 12, 2007 | 8.127 | 8.127 | 7.981 | 7.995 | 33,198 | -0.15(-1.80%) |
Jun 11, 2007 | 8.138 | 8.173 | 8.117 | 8.141 | 75,841 | +0.04(+0.47%) |
Jun 08, 2007 | 8.103 | 8.110 | 8.054 | 8.103 | 44,646 | +0.04(+0.52%) |
Jun 07, 2007 | 8.208 | 8.208 | 7.995 | 8.061 | 45,791 | -0.15(-1.79%) |
Jun 06, 2007 | 7.886 | 8.295 | 7.855 | 8.208 | 104,175 | +0.32(+4.08%) |
Jun 05, 2007 | 8.071 | 8.106 | 7.848 | 7.886 | 151,970 | -0.15(-1.87%) |
Jun 04, 2007 | 8.036 | 8.089 | 8.012 | 8.036 | 333,418 | +0.00(+0.00%) |