Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.673 | 4.689 | 4.384 | 4.384 | 1,323,110 | -0.31(-6.67%) |
May 29, 2008 | 4.598 | 4.739 | 4.491 | 4.697 | 286,874 | +0.05(+1.06%) |
May 28, 2008 | 4.533 | 4.772 | 4.516 | 4.648 | 357,869 | -0.02(-0.35%) |
May 27, 2008 | 4.590 | 4.747 | 4.384 | 4.664 | 216,481 | +0.04(+0.89%) |
May 26, 2008 | 4.821 | 4.821 | 4.582 | 4.623 | 379,310 | +0.00(+0.00%) |
May 23, 2008 | 4.821 | 4.821 | 4.582 | 4.623 | 379,310 | -0.27(-5.56%) |
May 22, 2008 | 4.854 | 4.986 | 4.780 | 4.895 | 270,036 | +0.03(+0.68%) |
May 21, 2008 | 4.903 | 4.986 | 4.862 | 4.862 | 318,855 | -0.02(-0.34%) |
May 20, 2008 | 4.870 | 4.928 | 4.706 | 4.879 | 288,807 | +0.03(+0.68%) |
May 19, 2008 | 4.598 | 4.945 | 4.582 | 4.846 | 369,012 | +0.31(+6.91%) |
May 16, 2008 | 4.706 | 4.804 | 4.425 | 4.533 | 415,680 | -0.13(-2.83%) |
May 15, 2008 | 4.434 | 4.722 | 4.401 | 4.664 | 628,501 | +0.27(+6.19%) |
May 14, 2008 | 4.549 | 4.549 | 4.211 | 4.392 | 1,787,930 | -0.11(-2.38%) |
May 13, 2008 | 4.656 | 4.772 | 4.467 | 4.500 | 1,338,199 | -0.20(-4.21%) |
May 12, 2008 | 4.945 | 4.986 | 4.656 | 4.697 | 262,074 | -0.25(-5.00%) |
May 09, 2008 | 4.763 | 4.994 | 4.739 | 4.945 | 661,111 | -0.03(-0.66%) |
May 08, 2008 | 4.928 | 4.978 | 4.706 | 4.978 | 176,263 | +0.12(+2.37%) |
May 07, 2008 | 5.002 | 5.175 | 4.763 | 4.862 | 175,693 | -0.23(-4.53%) |
May 06, 2008 | 5.142 | 5.225 | 5.093 | 5.093 | 383,213 | +0.00(+0.00%) |
May 05, 2008 | 5.126 | 5.200 | 5.093 | 5.093 | 26,064 | -0.08(-1.59%) |
May 02, 2008 | 5.299 | 5.307 | 5.126 | 5.175 | 121,313 | -0.14(-2.64%) |
May 01, 2008 | 5.167 | 5.414 | 5.093 | 5.315 | 40,869 | +0.15(+2.87%) |
Apr 30, 2008 | 5.109 | 5.167 | 5.035 | 5.167 | 99,538 | +0.14(+2.79%) |
Apr 29, 2008 | 5.249 | 5.249 | 4.986 | 5.027 | 120,395 | -0.20(-3.79%) |
Apr 28, 2008 | 5.299 | 5.299 | 5.192 | 5.225 | 501,457 | +0.00(+0.00%) |
Apr 25, 2008 | 5.381 | 5.406 | 5.142 | 5.225 | 150,731 | -0.19(-3.50%) |
Apr 24, 2008 | 5.259 | 5.447 | 5.175 | 5.414 | 35,568 | +0.21(+3.96%) |
Apr 23, 2008 | 5.261 | 5.261 | 5.085 | 5.208 | 295,734 | -0.04(-0.78%) |
Apr 22, 2008 | 5.653 | 5.653 | 5.200 | 5.249 | 178,916 | -0.34(-6.05%) |
Apr 21, 2008 | 5.645 | 5.727 | 5.546 | 5.587 | 329,764 | -0.07(-1.31%) |
Apr 18, 2008 | 5.587 | 5.727 | 5.579 | 5.662 | 106,719 | +0.12(+2.23%) |
Apr 17, 2008 | 5.464 | 5.571 | 5.464 | 5.538 | 69,166 | +0.02(+0.30%) |
Apr 16, 2008 | 5.563 | 5.620 | 5.513 | 5.521 | 31,435 | +0.03(+0.60%) |
Apr 15, 2008 | 5.472 | 5.579 | 5.464 | 5.488 | 141,880 | -0.07(-1.19%) |
Apr 14, 2008 | 5.563 | 5.612 | 5.530 | 5.554 | 77,233 | -0.07(-1.32%) |
Apr 11, 2008 | 5.579 | 5.719 | 5.579 | 5.629 | 51,207 | -0.10(-1.73%) |
Apr 10, 2008 | 5.645 | 5.727 | 5.629 | 5.727 | 87,060 | -0.02(-0.29%) |
Apr 09, 2008 | 5.843 | 5.892 | 5.678 | 5.744 | 183,079 | -0.08(-1.41%) |
Apr 08, 2008 | 5.670 | 5.843 | 5.637 | 5.826 | 219,263 | +0.16(+2.76%) |
Apr 07, 2008 | 5.612 | 5.694 | 5.604 | 5.670 | 87,664 | +0.07(+1.18%) |
Apr 04, 2008 | 5.530 | 5.629 | 5.521 | 5.604 | 99,804 | +0.07(+1.34%) |
Apr 03, 2008 | 5.538 | 5.554 | 5.472 | 5.530 | 134,237 | +0.00(+0.00%) |
Apr 02, 2008 | 5.596 | 5.670 | 5.439 | 5.530 | 81,257 | -0.02(-0.45%) |
Apr 01, 2008 | 5.480 | 5.637 | 5.390 | 5.554 | 265,077 | +0.10(+1.81%) |
Mar 31, 2008 | 5.554 | 5.554 | 5.373 | 5.456 | 142,743 | -0.06(-1.05%) |
Mar 28, 2008 | 5.571 | 5.579 | 5.406 | 5.513 | 135,233 | +0.01(+0.15%) |
Mar 27, 2008 | 5.563 | 5.596 | 5.447 | 5.505 | 65,732 | -0.03(-0.60%) |
Mar 26, 2008 | 5.521 | 5.546 | 5.423 | 5.538 | 311,046 | -0.07(-1.18%) |
Mar 25, 2008 | 5.653 | 5.711 | 5.513 | 5.604 | 119,590 | -0.07(-1.16%) |
Mar 24, 2008 | 5.497 | 5.752 | 5.497 | 5.670 | 54,207 | +0.07(+1.18%) |
Mar 21, 2008 | 5.464 | 5.637 | 5.315 | 5.604 | 51,693 | +0.00(+0.00%) |
Mar 20, 2008 | 5.464 | 5.637 | 5.315 | 5.604 | 51,693 | +0.12(+2.26%) |
Mar 19, 2008 | 5.604 | 5.604 | 5.423 | 5.480 | 90,493 | -0.04(-0.75%) |
Mar 18, 2008 | 5.554 | 5.596 | 5.381 | 5.521 | 335,033 | +0.10(+1.82%) |
Mar 17, 2008 | 5.719 | 5.719 | 5.398 | 5.423 | 443,349 | -0.17(-3.09%) |
Mar 14, 2008 | 5.760 | 5.843 | 5.579 | 5.596 | 297,289 | -0.21(-3.55%) |
Mar 13, 2008 | 5.851 | 5.884 | 5.711 | 5.802 | 200,813 | -0.09(-1.54%) |
Mar 12, 2008 | 5.909 | 5.942 | 5.785 | 5.892 | 305,486 | +0.06(+0.99%) |
Mar 11, 2008 | 5.991 | 5.991 | 5.727 | 5.835 | 364,618 | +0.12(+2.02%) |
Mar 10, 2008 | 5.843 | 5.925 | 5.703 | 5.719 | 605,894 | -0.12(-2.12%) |
Mar 07, 2008 | 5.892 | 5.991 | 5.843 | 5.843 | 192,491 | -0.03(-0.56%) |
Mar 06, 2008 | 5.966 | 5.991 | 5.876 | 5.876 | 183,766 | -0.16(-2.73%) |
Mar 05, 2008 | 5.991 | 6.057 | 5.933 | 6.041 | 285,029 | +0.09(+1.52%) |
Mar 04, 2008 | 5.876 | 6.032 | 5.810 | 5.950 | 337,159 | +0.10(+1.69%) |
Mar 03, 2008 | 5.711 | 6.016 | 5.711 | 5.851 | 527,594 | +0.11(+1.87%) |
Feb 29, 2008 | 6.181 | 6.181 | 5.694 | 5.744 | 568,716 | -0.41(-6.69%) |
Feb 28, 2008 | 5.901 | 6.197 | 5.851 | 6.156 | 564,197 | +0.30(+5.21%) |
Feb 27, 2008 | 5.884 | 5.975 | 5.777 | 5.851 | 141,859 | -0.03(-0.56%) |
Feb 26, 2008 | 5.694 | 5.884 | 5.694 | 5.884 | 261,145 | +0.12(+2.00%) |
Feb 25, 2008 | 5.620 | 5.917 | 5.546 | 5.769 | 256,522 | +0.13(+2.34%) |
Feb 22, 2008 | 5.554 | 5.719 | 5.480 | 5.637 | 290,334 | +0.13(+2.40%) |
Feb 21, 2008 | 5.604 | 5.670 | 5.488 | 5.505 | 168,575 | -0.10(-1.76%) |
Feb 20, 2008 | 5.398 | 5.653 | 5.398 | 5.604 | 237,020 | +0.09(+1.64%) |
Feb 19, 2008 | 5.629 | 5.686 | 5.513 | 5.513 | 410,468 | +0.00(+0.00%) |
Feb 18, 2008 | 5.497 | 5.579 | 5.447 | 5.513 | 206,466 | +0.00(+0.00%) |
Feb 15, 2008 | 5.497 | 5.579 | 5.447 | 5.513 | 206,466 | -0.01(-0.15%) |
Feb 14, 2008 | 5.513 | 5.637 | 5.414 | 5.521 | 288,726 | -0.03(-0.59%) |
Feb 13, 2008 | 5.554 | 5.637 | 5.192 | 5.554 | 361,715 | +0.22(+4.17%) |
Feb 12, 2008 | 5.332 | 5.563 | 5.274 | 5.332 | 277,576 | +0.10(+1.89%) |
Feb 11, 2008 | 5.266 | 5.381 | 5.200 | 5.233 | 216,966 | -0.08(-1.55%) |
Feb 08, 2008 | 5.439 | 5.456 | 5.241 | 5.315 | 305,655 | -0.16(-2.86%) |
Feb 07, 2008 | 5.373 | 5.637 | 5.373 | 5.472 | 263,955 | +0.07(+1.22%) |
Feb 06, 2008 | 5.282 | 5.604 | 5.282 | 5.406 | 375,189 | +0.14(+2.66%) |
Feb 05, 2008 | 5.299 | 5.423 | 5.175 | 5.266 | 501,506 | -0.02(-0.47%) |
Feb 04, 2008 | 5.315 | 5.381 | 5.241 | 5.291 | 540,607 | +0.02(+0.31%) |
Feb 01, 2008 | 5.274 | 5.340 | 5.151 | 5.274 | 751,935 | +0.03(+0.63%) |
Jan 31, 2008 | 5.332 | 5.332 | 5.159 | 5.241 | 256,419 | +0.00(+0.00%) |
Jan 30, 2008 | 5.340 | 5.447 | 5.192 | 5.241 | 329,334 | -0.02(-0.47%) |
Jan 29, 2008 | 5.274 | 5.324 | 5.192 | 5.266 | 231,413 | +0.09(+1.75%) |
Jan 28, 2008 | 5.167 | 5.241 | 5.027 | 5.175 | 416,136 | -0.03(-0.63%) |
Jan 25, 2008 | 5.249 | 5.340 | 5.060 | 5.208 | 237,680 | -0.01(-0.16%) |
Jan 24, 2008 | 5.167 | 5.291 | 5.093 | 5.217 | 366,852 | +0.12(+2.43%) |
Jan 23, 2008 | 4.903 | 5.142 | 4.903 | 5.093 | 434,775 | +0.03(+0.65%) |
Jan 22, 2008 | 4.969 | 5.192 | 4.722 | 5.060 | 521,112 | -0.16(-3.15%) |
Jan 21, 2008 | 5.398 | 5.521 | 5.225 | 5.225 | 238,788 | +0.00(+0.00%) |
Jan 18, 2008 | 5.398 | 5.521 | 5.225 | 5.225 | 238,788 | -0.23(-4.23%) |
Jan 17, 2008 | 5.538 | 5.703 | 5.357 | 5.456 | 386,481 | -0.02(-0.45%) |
Jan 16, 2008 | 5.538 | 5.727 | 5.398 | 5.480 | 696,388 | -0.06(-1.04%) |
Jan 15, 2008 | 5.711 | 5.991 | 5.538 | 5.538 | 336,934 | -0.31(-5.35%) |
Jan 14, 2008 | 5.744 | 5.975 | 5.727 | 5.851 | 643,092 | -0.07(-1.11%) |
Jan 11, 2008 | 5.843 | 6.008 | 5.826 | 5.917 | 221,757 | -0.02(-0.42%) |
Jan 10, 2008 | 5.884 | 6.057 | 5.653 | 5.942 | 234,627 | +0.05(+0.84%) |
Jan 09, 2008 | 5.851 | 5.901 | 5.752 | 5.892 | 247,978 | +0.05(+0.85%) |
Jan 08, 2008 | 5.925 | 5.999 | 5.826 | 5.843 | 388,747 | -0.06(-0.98%) |
Jan 07, 2008 | 5.933 | 6.041 | 5.835 | 5.901 | 148,482 | +0.02(+0.28%) |
Jan 04, 2008 | 6.074 | 6.189 | 5.826 | 5.884 | 207,464 | -0.21(-3.51%) |
Jan 03, 2008 | 6.263 | 6.263 | 6.098 | 6.098 | 141,403 | -0.16(-2.63%) |
Jan 02, 2008 | 6.214 | 6.313 | 6.131 | 6.263 | 471,018 | +0.02(+0.26%) |
Jan 01, 2008 | 6.074 | 6.370 | 6.074 | 6.247 | 253,438 | +0.00(+0.00%) |
Dec 31, 2007 | 6.074 | 6.370 | 6.074 | 6.247 | 253,438 | +0.09(+1.47%) |
Dec 28, 2007 | 6.271 | 6.271 | 6.090 | 6.156 | 101,819 | +0.00(+0.00%) |
Dec 27, 2007 | 6.205 | 6.288 | 6.098 | 6.156 | 137,235 | -0.02(-0.27%) |
Dec 26, 2007 | 6.098 | 6.280 | 6.057 | 6.172 | 279,180 | +0.12(+1.90%) |
Dec 24, 2007 | 5.917 | 6.214 | 5.917 | 6.057 | 361,457 | +0.22(+3.81%) |
Dec 21, 2007 | 5.876 | 6.008 | 5.826 | 5.835 | 665,950 | -0.07(-1.12%) |
Dec 20, 2007 | 5.901 | 5.991 | 5.769 | 5.901 | 365,808 | +0.12(+2.14%) |
Dec 19, 2007 | 5.901 | 6.008 | 5.686 | 5.777 | 216,504 | -0.07(-1.13%) |
Dec 18, 2007 | 5.933 | 6.008 | 5.769 | 5.843 | 268,993 | +0.09(+1.58%) |
Dec 17, 2007 | 6.123 | 6.123 | 5.736 | 5.752 | 227,450 | -0.34(-5.55%) |
Dec 14, 2007 | 6.041 | 6.098 | 5.975 | 6.090 | 203,486 | +0.02(+0.27%) |
Dec 13, 2007 | 6.115 | 6.123 | 6.057 | 6.074 | 145,614 | -0.11(-1.73%) |
Dec 12, 2007 | 6.411 | 6.428 | 6.098 | 6.181 | 324,124 | +0.02(+0.27%) |
Dec 11, 2007 | 6.527 | 6.552 | 6.164 | 6.164 | 70,845 | -0.43(-6.50%) |
Dec 10, 2007 | 6.420 | 6.593 | 6.378 | 6.593 | 272,865 | +0.17(+2.70%) |
Dec 07, 2007 | 6.387 | 6.469 | 6.263 | 6.420 | 129,032 | +0.10(+1.56%) |
Dec 06, 2007 | 5.999 | 6.362 | 5.999 | 6.321 | 158,825 | +0.31(+5.21%) |
Dec 05, 2007 | 6.074 | 6.107 | 5.999 | 6.008 | 114,966 | +0.01(+0.14%) |
Dec 04, 2007 | 6.115 | 6.115 | 5.942 | 5.999 | 326,985 | -0.04(-0.68%) |
Dec 03, 2007 | 5.983 | 6.164 | 5.950 | 6.041 | 936,153 | +0.02(+0.41%) |
Nov 30, 2007 | 6.296 | 6.420 | 5.933 | 6.016 | 1,188,398 | -0.30(-4.70%) |
Nov 29, 2007 | 6.238 | 6.346 | 6.115 | 6.313 | 336,590 | +0.15(+2.41%) |
Nov 28, 2007 | 5.975 | 6.313 | 5.975 | 6.164 | 191,738 | +0.15(+2.47%) |
Nov 27, 2007 | 6.041 | 6.280 | 5.933 | 6.016 | 102,647 | +0.08(+1.39%) |
Nov 26, 2007 | 6.296 | 6.329 | 5.933 | 5.933 | 74,901 | -0.28(-4.51%) |
Nov 23, 2007 | 6.247 | 6.329 | 6.164 | 6.214 | 60,118 | -0.07(-1.18%) |
Nov 21, 2007 | 6.230 | 6.321 | 6.197 | 6.288 | 208,734 | -0.07(-1.04%) |
Nov 20, 2007 | 6.362 | 6.510 | 6.238 | 6.354 | 481,551 | +0.13(+2.12%) |
Nov 19, 2007 | 6.288 | 6.288 | 6.197 | 6.222 | 112,217 | -0.07(-1.05%) |
Nov 16, 2007 | 6.304 | 6.387 | 6.111 | 6.288 | 258,484 | -0.01(-0.13%) |
Nov 15, 2007 | 6.486 | 6.552 | 6.280 | 6.296 | 141,288 | -0.21(-3.29%) |
Nov 14, 2007 | 6.659 | 6.725 | 6.469 | 6.510 | 66,714 | -0.07(-1.13%) |
Nov 13, 2007 | 6.444 | 6.675 | 6.444 | 6.585 | 247,045 | +0.15(+2.30%) |
Nov 12, 2007 | 6.354 | 6.469 | 6.247 | 6.436 | 222,098 | +0.12(+1.83%) |
Nov 09, 2007 | 6.387 | 6.387 | 6.148 | 6.321 | 181,605 | +0.10(+1.59%) |
Nov 08, 2007 | 6.205 | 6.378 | 6.098 | 6.222 | 204,751 | -0.05(-0.79%) |
Nov 07, 2007 | 6.444 | 6.510 | 6.263 | 6.271 | 178,860 | -0.17(-2.69%) |
Nov 06, 2007 | 6.296 | 6.502 | 6.296 | 6.444 | 158,074 | +0.26(+4.13%) |
Nov 05, 2007 | 6.164 | 6.329 | 6.107 | 6.189 | 317,122 | -0.11(-1.70%) |
Nov 02, 2007 | 6.477 | 6.626 | 6.205 | 6.296 | 591,552 | -0.18(-2.80%) |
Nov 01, 2007 | 6.626 | 6.733 | 6.280 | 6.477 | 365,419 | -0.09(-1.38%) |
Oct 31, 2007 | 6.552 | 6.708 | 6.469 | 6.568 | 295,580 | +0.02(+0.38%) |
Oct 30, 2007 | 6.593 | 6.683 | 6.461 | 6.543 | 268,119 | -0.08(-1.24%) |
Oct 29, 2007 | 6.543 | 6.791 | 6.337 | 6.626 | 231,793 | +0.01(+0.12%) |
Oct 26, 2007 | 6.593 | 6.725 | 6.387 | 6.617 | 370,387 | +0.19(+2.95%) |
Oct 25, 2007 | 6.181 | 6.469 | 6.181 | 6.428 | 196,657 | +0.20(+3.17%) |
Oct 24, 2007 | 6.436 | 6.436 | 6.172 | 6.230 | 162,090 | -0.05(-0.72%) |
Oct 23, 2007 | 6.395 | 6.519 | 6.197 | 6.275 | 110,118 | +0.02(+0.33%) |
Oct 22, 2007 | 6.304 | 6.395 | 6.196 | 6.255 | 179,833 | -0.14(-2.19%) |
Oct 19, 2007 | 6.626 | 6.650 | 6.337 | 6.395 | 168,127 | -0.18(-2.76%) |
Oct 18, 2007 | 6.477 | 6.617 | 6.346 | 6.576 | 199,103 | +0.14(+2.18%) |
Oct 17, 2007 | 6.585 | 6.601 | 6.304 | 6.436 | 128,533 | +0.01(+0.13%) |
Oct 16, 2007 | 6.585 | 6.617 | 6.304 | 6.428 | 97,514 | -0.11(-1.64%) |
Oct 15, 2007 | 6.626 | 6.683 | 6.477 | 6.535 | 93,477 | -0.09(-1.37%) |
Oct 12, 2007 | 6.519 | 6.692 | 6.510 | 6.626 | 155,891 | +0.12(+1.90%) |
Oct 11, 2007 | 6.832 | 6.832 | 6.387 | 6.502 | 558,752 | -0.25(-3.66%) |
Oct 10, 2007 | 6.815 | 6.815 | 6.700 | 6.749 | 97,594 | -0.05(-0.73%) |
Oct 09, 2007 | 6.840 | 6.856 | 6.781 | 6.799 | 287,599 | +0.01(+0.12%) |
Oct 08, 2007 | 6.749 | 6.791 | 6.626 | 6.791 | 169,876 | +0.03(+0.49%) |
Oct 05, 2007 | 6.840 | 6.856 | 6.741 | 6.758 | 282,062 | +0.02(+0.37%) |
Oct 04, 2007 | 6.733 | 6.774 | 6.715 | 6.733 | 149,894 | +0.02(+0.37%) |
Oct 03, 2007 | 6.791 | 6.824 | 6.683 | 6.708 | 185,022 | -0.06(-0.85%) |
Oct 02, 2007 | 6.774 | 6.856 | 6.659 | 6.766 | 899,643 | -0.03(-0.48%) |
Oct 01, 2007 | 6.411 | 6.856 | 6.411 | 6.799 | 1,291,107 | +0.27(+4.17%) |
Sep 28, 2007 | 6.461 | 6.585 | 6.337 | 6.527 | 382,087 | +0.10(+1.54%) |
Sep 27, 2007 | 6.411 | 6.444 | 6.362 | 6.428 | 391,765 | +0.01(+0.13%) |
Sep 26, 2007 | 6.420 | 6.535 | 6.280 | 6.420 | 232,233 | +0.07(+1.04%) |
Sep 25, 2007 | 6.389 | 6.420 | 6.304 | 6.354 | 54,623 | -0.12(-1.78%) |
Sep 24, 2007 | 6.543 | 6.585 | 6.346 | 6.469 | 155,038 | +0.00(+0.00%) |
Sep 21, 2007 | 6.428 | 6.543 | 6.420 | 6.469 | 203,244 | +0.02(+0.26%) |
Sep 20, 2007 | 6.626 | 6.716 | 6.444 | 6.453 | 82,173 | -0.16(-2.49%) |
Sep 19, 2007 | 6.593 | 6.824 | 6.593 | 6.617 | 517,424 | +0.08(+1.26%) |
Sep 18, 2007 | 6.411 | 6.585 | 6.321 | 6.535 | 956,862 | +0.18(+2.85%) |
Sep 17, 2007 | 6.354 | 6.420 | 6.321 | 6.354 | 147,887 | -0.06(-0.90%) |
Sep 14, 2007 | 6.411 | 6.568 | 6.263 | 6.411 | 123,745 | +0.02(+0.39%) |
Sep 13, 2007 | 6.304 | 6.486 | 6.247 | 6.387 | 242,642 | +0.17(+2.79%) |
Sep 12, 2007 | 6.304 | 6.378 | 6.214 | 6.214 | 195,589 | -0.16(-2.58%) |
Sep 11, 2007 | 6.288 | 6.453 | 6.288 | 6.378 | 196,694 | +0.03(+0.52%) |
Sep 10, 2007 | 6.510 | 6.552 | 6.321 | 6.346 | 983,055 | -0.13(-2.04%) |
Sep 07, 2007 | 6.494 | 6.510 | 6.403 | 6.477 | 168,763 | -0.12(-1.75%) |
Sep 06, 2007 | 6.486 | 6.626 | 6.486 | 6.593 | 348,677 | +0.05(+0.76%) |
Sep 05, 2007 | 6.560 | 6.593 | 6.403 | 6.543 | 392,757 | -0.10(-1.49%) |
Sep 04, 2007 | 6.642 | 6.692 | 6.576 | 6.642 | 200,322 | -0.07(-0.98%) |
Aug 31, 2007 | 6.675 | 6.799 | 6.617 | 6.708 | 260,715 | +0.25(+3.83%) |
Aug 30, 2007 | 6.139 | 6.543 | 6.139 | 6.461 | 475,523 | -0.12(-1.75%) |
Aug 29, 2007 | 6.510 | 6.609 | 6.189 | 6.576 | 265,157 | +0.15(+2.31%) |
Aug 28, 2007 | 6.865 | 6.865 | 6.387 | 6.428 | 331,591 | -0.39(-5.68%) |
Aug 27, 2007 | 6.815 | 6.898 | 6.791 | 6.815 | 191,395 | -0.08(-1.19%) |
Aug 24, 2007 | 6.766 | 6.906 | 6.667 | 6.898 | 370,274 | +0.18(+2.70%) |
Aug 23, 2007 | 6.782 | 6.840 | 6.659 | 6.716 | 592,780 | -0.02(-0.24%) |
Aug 22, 2007 | 6.642 | 6.997 | 6.642 | 6.733 | 542,770 | +0.15(+2.25%) |
Aug 21, 2007 | 6.387 | 6.585 | 6.329 | 6.585 | 449,672 | +0.16(+2.44%) |
Aug 20, 2007 | 6.238 | 6.477 | 6.181 | 6.428 | 147,383 | +0.17(+2.77%) |
Aug 17, 2007 | 6.288 | 6.659 | 6.024 | 6.255 | 1,037,107 | +0.36(+6.15%) |
Aug 16, 2007 | 5.950 | 5.950 | 5.439 | 5.892 | 1,936,571 | -0.21(-3.38%) |
Aug 15, 2007 | 6.428 | 6.502 | 5.933 | 6.098 | 461,960 | -0.47(-7.15%) |
Aug 14, 2007 | 6.692 | 6.716 | 6.502 | 6.568 | 109,863 | -0.14(-2.09%) |
Aug 13, 2007 | 6.609 | 6.848 | 6.585 | 6.708 | 383,431 | +0.18(+2.78%) |
Aug 10, 2007 | 6.675 | 6.815 | 6.362 | 6.527 | 562,658 | -0.23(-3.41%) |
Aug 09, 2007 | 6.955 | 7.170 | 6.700 | 6.758 | 730,600 | -0.49(-6.82%) |
Aug 08, 2007 | 7.046 | 7.301 | 7.038 | 7.252 | 563,903 | +0.23(+3.29%) |
Aug 07, 2007 | 7.005 | 7.145 | 6.955 | 7.021 | 403,684 | +0.02(+0.24%) |
Aug 06, 2007 | 7.252 | 7.384 | 6.840 | 7.005 | 748,835 | -0.28(-3.85%) |
Aug 03, 2007 | 7.285 | 7.573 | 7.260 | 7.285 | 684,323 | -0.16(-2.21%) |
Aug 02, 2007 | 7.417 | 7.508 | 7.351 | 7.450 | 371,829 | +0.12(+1.57%) |
Aug 01, 2007 | 7.433 | 7.466 | 7.178 | 7.334 | 377,317 | -0.13(-1.77%) |
Jul 31, 2007 | 7.582 | 7.623 | 7.417 | 7.466 | 350,106 | -0.01(-0.11%) |
Jul 30, 2007 | 7.334 | 7.672 | 7.219 | 7.475 | 354,652 | +0.12(+1.68%) |
Jul 27, 2007 | 7.400 | 7.499 | 7.227 | 7.351 | 491,123 | +0.02(+0.22%) |
Jul 26, 2007 | 7.384 | 7.483 | 7.211 | 7.334 | 704,746 | -0.16(-2.09%) |
Jul 25, 2007 | 7.788 | 7.944 | 7.384 | 7.491 | 795,382 | -0.32(-4.11%) |
Jul 24, 2007 | 8.150 | 8.150 | 7.812 | 7.812 | 582,260 | -0.30(-3.66%) |
Jul 23, 2007 | 7.911 | 8.134 | 7.911 | 8.109 | 260,922 | +0.20(+2.50%) |
Jul 20, 2007 | 8.134 | 8.175 | 7.887 | 7.911 | 94,434 | -0.16(-2.04%) |
Jul 19, 2007 | 8.010 | 8.117 | 7.845 | 8.076 | 413,768 | +0.21(+2.73%) |
Jul 18, 2007 | 8.035 | 8.035 | 7.771 | 7.862 | 515,664 | -0.05(-0.63%) |
Jul 17, 2007 | 8.010 | 8.051 | 7.887 | 7.911 | 152,025 | -0.02(-0.21%) |
Jul 16, 2007 | 8.191 | 8.191 | 7.854 | 7.928 | 362,733 | -0.17(-2.14%) |
Jul 13, 2007 | 8.142 | 8.200 | 8.051 | 8.101 | 171,439 | +0.02(+0.20%) |
Jul 12, 2007 | 7.953 | 8.109 | 7.944 | 8.084 | 178,858 | +0.17(+2.19%) |
Jul 11, 2007 | 7.911 | 8.018 | 7.821 | 7.911 | 159,350 | +0.06(+0.73%) |
Jul 10, 2007 | 8.175 | 8.200 | 7.821 | 7.854 | 283,194 | -0.26(-3.25%) |
Jul 09, 2007 | 7.821 | 8.200 | 7.821 | 8.117 | 129,975 | +0.25(+3.14%) |
Jul 06, 2007 | 8.117 | 8.117 | 7.821 | 7.870 | 350,641 | -0.20(-2.45%) |
Jul 05, 2007 | 8.348 | 8.348 | 8.027 | 8.068 | 628,416 | -0.17(-2.10%) |
Jul 03, 2007 | 8.101 | 8.282 | 7.920 | 8.241 | 246,303 | +0.17(+2.15%) |
Jul 02, 2007 | 7.854 | 8.126 | 7.854 | 8.068 | 463,126 | +0.16(+2.09%) |
Jun 29, 2007 | 8.183 | 8.216 | 7.829 | 7.903 | 496,784 | -0.23(-2.84%) |
Jun 28, 2007 | 7.911 | 8.249 | 7.911 | 8.134 | 163,896 | +0.00(+0.00%) |
Jun 27, 2007 | 8.043 | 8.175 | 8.018 | 8.134 | 197,107 | +0.10(+1.23%) |
Jun 26, 2007 | 8.191 | 8.200 | 8.018 | 8.035 | 101,043 | -0.03(-0.41%) |
Jun 25, 2007 | 8.175 | 8.290 | 8.051 | 8.068 | 121,937 | -0.12(-1.41%) |
Jun 22, 2007 | 8.348 | 8.398 | 8.150 | 8.183 | 122,027 | -0.12(-1.49%) |
Jun 21, 2007 | 8.356 | 8.356 | 8.200 | 8.307 | 394,710 | +0.00(+0.00%) |
Jun 20, 2007 | 8.554 | 8.554 | 8.299 | 8.307 | 104,478 | -0.16(-1.95%) |
Jun 19, 2007 | 8.513 | 8.686 | 8.365 | 8.472 | 127,291 | -0.05(-0.58%) |
Jun 18, 2007 | 8.612 | 8.678 | 8.513 | 8.521 | 66,011 | -0.01(-0.10%) |
Jun 15, 2007 | 8.439 | 8.571 | 8.422 | 8.529 | 385,756 | +0.15(+1.77%) |
Jun 14, 2007 | 8.356 | 8.422 | 8.241 | 8.381 | 195,244 | +0.09(+1.09%) |
Jun 13, 2007 | 8.117 | 8.406 | 8.084 | 8.290 | 241,113 | +0.16(+2.03%) |
Jun 12, 2007 | 8.200 | 8.282 | 8.051 | 8.126 | 361,851 | -0.05(-0.60%) |
Jun 11, 2007 | 8.241 | 8.356 | 8.159 | 8.175 | 249,028 | -0.07(-0.80%) |
Jun 08, 2007 | 8.323 | 8.373 | 8.208 | 8.241 | 212,231 | -0.02(-0.20%) |
Jun 07, 2007 | 8.554 | 8.694 | 8.216 | 8.257 | 487,787 | -0.24(-2.81%) |
Jun 06, 2007 | 8.653 | 8.653 | 8.389 | 8.496 | 281,471 | -0.16(-1.90%) |
Jun 05, 2007 | 8.777 | 8.867 | 8.579 | 8.661 | 146,812 | -0.06(-0.66%) |
Jun 04, 2007 | 8.974 | 8.974 | 8.612 | 8.719 | 245,911 | -0.21(-2.31%) |