Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.085 | 5.205 | 5.085 | 5.205 | 4,516 | +0.05(+0.93%) |
May 29, 2008 | 5.030 | 5.278 | 5.030 | 5.157 | 4,328 | +0.12(+2.37%) |
May 28, 2008 | 5.141 | 5.141 | 5.038 | 5.038 | 5,404 | -0.09(-1.71%) |
May 27, 2008 | 5.022 | 5.189 | 5.022 | 5.125 | 8,262 | +0.18(+3.54%) |
May 26, 2008 | 5.221 | 5.253 | 4.950 | 4.950 | 47,580 | +0.00(+0.00%) |
May 23, 2008 | 5.221 | 5.253 | 4.950 | 4.950 | 47,580 | -0.34(-6.48%) |
May 22, 2008 | 5.022 | 5.293 | 5.022 | 5.293 | 15,417 | +0.27(+5.40%) |
May 21, 2008 | 5.022 | 5.293 | 5.022 | 5.022 | 22,494 | -0.01(-0.16%) |
May 20, 2008 | 4.998 | 5.093 | 4.982 | 5.030 | 11,334 | -0.01(-0.16%) |
May 19, 2008 | 4.982 | 5.077 | 4.982 | 5.038 | 4,867 | +0.02(+0.45%) |
May 16, 2008 | 5.301 | 5.301 | 4.942 | 5.015 | 47,826 | -0.01(-0.13%) |
May 15, 2008 | 5.062 | 5.208 | 4.942 | 5.022 | 28,758 | +0.02(+0.48%) |
May 14, 2008 | 5.006 | 5.046 | 4.958 | 4.998 | 6,486 | +0.06(+1.13%) |
May 13, 2008 | 4.974 | 4.982 | 4.894 | 4.942 | 28,093 | +0.04(+0.81%) |
May 12, 2008 | 4.878 | 4.902 | 4.878 | 4.902 | 4,265 | +0.00(+0.00%) |
May 09, 2008 | 4.886 | 4.902 | 4.886 | 4.902 | 1,254 | -0.03(-0.65%) |
May 08, 2008 | 4.822 | 4.990 | 4.751 | 4.934 | 64,521 | +0.18(+3.69%) |
May 07, 2008 | 4.655 | 4.918 | 4.655 | 4.759 | 24,054 | +0.00(+0.00%) |
May 06, 2008 | 4.791 | 4.870 | 4.759 | 4.759 | 52,066 | +0.05(+1.02%) |
May 05, 2008 | 5.046 | 5.093 | 4.655 | 4.711 | 18,074 | -0.26(-5.21%) |
May 02, 2008 | 5.022 | 5.022 | 4.926 | 4.970 | 3,867 | -0.13(-2.58%) |
May 01, 2008 | 5.093 | 5.101 | 5.085 | 5.101 | 2,760 | +0.02(+0.31%) |
Apr 30, 2008 | 5.141 | 5.277 | 5.085 | 5.085 | 6,137 | -0.08(-1.54%) |
Apr 29, 2008 | 5.117 | 5.165 | 5.117 | 5.165 | 376 | +0.00(+0.00%) |
Apr 28, 2008 | 5.141 | 5.285 | 5.109 | 5.165 | 4,892 | +0.08(+1.57%) |
Apr 25, 2008 | 5.085 | 5.085 | 5.085 | 5.085 | 376 | +0.10(+1.92%) |
Apr 24, 2008 | 5.093 | 5.181 | 4.878 | 4.990 | 5,269 | -0.24(-4.57%) |
Apr 23, 2008 | 5.213 | 5.229 | 5.133 | 5.229 | 2,258 | -0.09(-1.65%) |
Apr 22, 2008 | 5.022 | 5.317 | 4.982 | 5.317 | 36,355 | +0.14(+2.71%) |
Apr 21, 2008 | 5.189 | 5.189 | 5.165 | 5.176 | 2,383 | -0.08(-1.46%) |
Apr 18, 2008 | 5.221 | 5.261 | 5.221 | 5.253 | 41,508 | +0.03(+0.61%) |
Apr 17, 2008 | 5.380 | 5.380 | 5.221 | 5.221 | 2,340 | -0.22(-4.10%) |
Apr 16, 2008 | 5.341 | 5.444 | 5.229 | 5.444 | 5,018 | +0.23(+4.43%) |
Apr 15, 2008 | 5.205 | 5.237 | 5.189 | 5.213 | 2,258 | -0.09(-1.65%) |
Apr 14, 2008 | 5.221 | 5.420 | 5.205 | 5.301 | 8,006 | -0.01(-0.15%) |
Apr 11, 2008 | 5.261 | 5.508 | 5.237 | 5.309 | 4,146 | -0.19(-3.48%) |
Apr 10, 2008 | 5.516 | 5.532 | 5.372 | 5.500 | 4,516 | -0.08(-1.43%) |
Apr 09, 2008 | 5.564 | 5.580 | 5.476 | 5.580 | 4,516 | +0.04(+0.72%) |
Apr 08, 2008 | 5.484 | 5.540 | 5.460 | 5.540 | 43,215 | +0.14(+2.51%) |
Apr 07, 2008 | 5.532 | 5.580 | 5.404 | 5.404 | 9,682 | +0.00(+0.00%) |
Apr 04, 2008 | 5.372 | 5.524 | 5.349 | 5.404 | 78,338 | -0.06(-1.02%) |
Apr 03, 2008 | 5.508 | 5.620 | 5.301 | 5.460 | 63,125 | -0.17(-2.97%) |
Apr 02, 2008 | 5.492 | 5.707 | 5.460 | 5.628 | 3,466 | -0.10(-1.81%) |
Apr 01, 2008 | 5.484 | 5.731 | 5.452 | 5.731 | 4,899 | +0.33(+6.20%) |
Mar 31, 2008 | 5.524 | 5.524 | 5.380 | 5.396 | 68,800 | -0.16(-2.87%) |
Mar 28, 2008 | 5.556 | 5.620 | 5.468 | 5.556 | 7,071 | -0.02(-0.29%) |
Mar 27, 2008 | 5.556 | 5.620 | 5.540 | 5.572 | 6,147 | -0.05(-0.85%) |
Mar 26, 2008 | 5.500 | 5.620 | 5.460 | 5.620 | 9,614 | +0.12(+2.17%) |
Mar 25, 2008 | 5.341 | 5.620 | 5.301 | 5.500 | 10,128 | +0.00(+0.00%) |
Mar 24, 2008 | 5.189 | 5.620 | 5.189 | 5.500 | 3,638 | -0.13(-2.26%) |
Mar 21, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | +0.00(+0.00%) |
Mar 20, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | -0.04(-0.70%) |
Mar 19, 2008 | 5.245 | 5.771 | 5.245 | 5.667 | 23,768 | +0.13(+2.30%) |
Mar 18, 2008 | 5.580 | 5.755 | 5.540 | 5.540 | 11,541 | -0.19(-3.34%) |
Mar 17, 2008 | 4.846 | 5.779 | 4.846 | 5.731 | 23,911 | +0.15(+2.71%) |
Mar 14, 2008 | 5.771 | 5.771 | 5.548 | 5.580 | 9,984 | -0.20(-3.45%) |
Mar 13, 2008 | 5.580 | 5.779 | 5.572 | 5.779 | 11,958 | +0.16(+2.84%) |
Mar 12, 2008 | 5.564 | 5.619 | 5.564 | 5.619 | 1,505 | +0.04(+0.71%) |
Mar 11, 2008 | 5.484 | 5.580 | 5.404 | 5.580 | 20,336 | +0.49(+9.72%) |
Mar 10, 2008 | 5.181 | 5.181 | 4.910 | 5.085 | 12,921 | -0.08(-1.54%) |
Mar 07, 2008 | 5.285 | 5.285 | 5.109 | 5.165 | 17,764 | -0.17(-3.14%) |
Mar 06, 2008 | 5.428 | 5.460 | 5.309 | 5.333 | 16,231 | -0.10(-1.91%) |
Mar 05, 2008 | 5.428 | 5.452 | 5.380 | 5.436 | 15,966 | +0.02(+0.29%) |
Mar 04, 2008 | 5.516 | 5.516 | 5.420 | 5.420 | 3,105 | -0.08(-1.45%) |
Mar 03, 2008 | 5.508 | 5.508 | 5.197 | 5.500 | 11,278 | +0.10(+1.77%) |
Feb 29, 2008 | 5.420 | 5.452 | 5.380 | 5.404 | 15,801 | -0.02(-0.44%) |
Feb 28, 2008 | 5.420 | 5.437 | 5.420 | 5.428 | 2,243 | +0.01(+0.15%) |
Feb 27, 2008 | 5.466 | 5.516 | 5.388 | 5.420 | 13,378 | -0.15(-2.72%) |
Feb 26, 2008 | 5.460 | 5.572 | 5.460 | 5.572 | 1,003 | +0.15(+2.79%) |
Feb 25, 2008 | 5.420 | 5.428 | 5.356 | 5.420 | 19,367 | -0.09(-1.66%) |
Feb 22, 2008 | 5.504 | 5.512 | 5.504 | 5.512 | 2,007 | -0.02(-0.36%) |
Feb 21, 2008 | 5.484 | 5.628 | 5.476 | 5.532 | 14,490 | +0.00(+0.00%) |
Feb 20, 2008 | 5.508 | 5.683 | 5.420 | 5.532 | 22,874 | +0.10(+1.91%) |
Feb 19, 2008 | 5.516 | 5.635 | 5.420 | 5.428 | 10,664 | -0.02(-0.44%) |
Feb 18, 2008 | 5.468 | 5.482 | 5.452 | 5.452 | 3,626 | +0.00(+0.00%) |
Feb 15, 2008 | 5.468 | 5.482 | 5.452 | 5.452 | 3,626 | -0.10(-1.87%) |
Feb 14, 2008 | 5.620 | 5.659 | 5.460 | 5.556 | 8,656 | -0.12(-2.11%) |
Feb 13, 2008 | 5.739 | 5.779 | 5.604 | 5.675 | 7,931 | -0.06(-1.11%) |
Feb 12, 2008 | 5.978 | 6.098 | 5.739 | 5.739 | 31,145 | -0.07(-1.23%) |
Feb 11, 2008 | 6.042 | 6.042 | 5.811 | 5.811 | 4,516 | -0.17(-2.80%) |
Feb 08, 2008 | 5.779 | 5.978 | 5.739 | 5.978 | 7,640 | +0.31(+5.49%) |
Feb 07, 2008 | 5.755 | 5.755 | 5.596 | 5.667 | 8,543 | -0.16(-2.74%) |
Feb 06, 2008 | 5.827 | 5.946 | 5.811 | 5.827 | 7,529 | -0.06(-0.95%) |
Feb 05, 2008 | 6.138 | 6.138 | 5.771 | 5.883 | 9,804 | -0.14(-2.25%) |
Feb 04, 2008 | 5.891 | 6.138 | 5.859 | 6.018 | 39,322 | +0.24(+4.14%) |
Feb 01, 2008 | 5.827 | 5.978 | 5.604 | 5.779 | 21,738 | +0.06(+1.12%) |
Jan 31, 2008 | 5.460 | 5.859 | 5.460 | 5.715 | 34,123 | +0.10(+1.85%) |
Jan 30, 2008 | 5.659 | 5.978 | 5.612 | 5.612 | 85,229 | +0.83(+17.33%) |
Jan 29, 2008 | 4.679 | 4.822 | 4.543 | 4.783 | 22,879 | +0.24(+5.26%) |
Jan 28, 2008 | 4.336 | 4.663 | 4.304 | 4.543 | 14,427 | +0.19(+4.40%) |
Jan 25, 2008 | 4.416 | 4.535 | 4.280 | 4.352 | 16,585 | +0.10(+2.44%) |
Jan 24, 2008 | 4.272 | 4.296 | 4.233 | 4.249 | 3,896 | +0.02(+0.57%) |
Jan 23, 2008 | 4.057 | 4.352 | 4.057 | 4.225 | 23,460 | +0.00(+0.00%) |
Jan 22, 2008 | 4.129 | 4.304 | 4.105 | 4.225 | 28,948 | -0.16(-3.64%) |
Jan 21, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | +0.00(+0.00%) |
Jan 18, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | -0.09(-1.96%) |
Jan 17, 2008 | 4.791 | 4.846 | 4.400 | 4.472 | 29,359 | -0.41(-8.48%) |
Jan 16, 2008 | 4.631 | 4.982 | 4.631 | 4.886 | 17,061 | +0.06(+1.32%) |
Jan 15, 2008 | 4.870 | 4.974 | 4.767 | 4.823 | 25,505 | -0.06(-1.14%) |
Jan 14, 2008 | 4.703 | 4.958 | 4.703 | 4.878 | 4,565 | +0.14(+2.86%) |
Jan 11, 2008 | 4.535 | 4.886 | 4.472 | 4.743 | 17,626 | +0.12(+2.59%) |
Jan 10, 2008 | 4.647 | 4.735 | 4.543 | 4.623 | 18,692 | -0.02(-0.34%) |
Jan 09, 2008 | 5.022 | 5.022 | 4.575 | 4.639 | 30,030 | -0.35(-7.03%) |
Jan 08, 2008 | 5.197 | 5.213 | 4.990 | 4.990 | 12,028 | -0.02(-0.32%) |
Jan 07, 2008 | 4.990 | 5.085 | 4.990 | 5.006 | 12,233 | +0.02(+0.32%) |
Jan 04, 2008 | 5.253 | 5.253 | 4.990 | 4.990 | 12,997 | -0.28(-5.30%) |
Jan 03, 2008 | 4.966 | 5.277 | 4.966 | 5.269 | 18,034 | +0.41(+8.36%) |
Jan 02, 2008 | 5.038 | 5.046 | 4.783 | 4.862 | 43,210 | -0.18(-3.63%) |
Jan 01, 2008 | 5.205 | 5.460 | 4.990 | 5.046 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.205 | 5.460 | 4.990 | 5.046 | 145,256 | -0.15(-2.91%) |
Dec 28, 2007 | 5.572 | 5.572 | 5.125 | 5.197 | 52,420 | -0.26(-4.68%) |
Dec 27, 2007 | 5.380 | 5.564 | 5.245 | 5.452 | 90,708 | +0.06(+1.18%) |
Dec 26, 2007 | 5.492 | 5.612 | 5.269 | 5.388 | 32,078 | -0.26(-4.65%) |
Dec 24, 2007 | 5.659 | 5.779 | 5.349 | 5.651 | 15,093 | +0.05(+0.89%) |
Dec 21, 2007 | 5.508 | 5.612 | 5.380 | 5.602 | 19,894 | +0.05(+0.97%) |
Dec 20, 2007 | 5.612 | 5.612 | 5.500 | 5.548 | 14,530 | -0.20(-3.47%) |
Dec 19, 2007 | 5.779 | 5.811 | 5.699 | 5.747 | 22,696 | +0.12(+2.12%) |
Dec 18, 2007 | 5.715 | 5.739 | 5.580 | 5.628 | 16,797 | -0.06(-0.98%) |
Dec 17, 2007 | 5.620 | 5.755 | 5.540 | 5.683 | 16,089 | +0.02(+0.42%) |
Dec 14, 2007 | 5.755 | 5.922 | 5.659 | 5.659 | 16,881 | -0.14(-2.34%) |
Dec 13, 2007 | 5.859 | 5.883 | 5.787 | 5.795 | 7,340 | -0.07(-1.22%) |
Dec 12, 2007 | 5.859 | 5.978 | 5.803 | 5.867 | 12,106 | -0.11(-1.87%) |
Dec 11, 2007 | 5.978 | 5.978 | 5.867 | 5.978 | 6,046 | +0.06(+1.08%) |
Dec 10, 2007 | 6.058 | 6.074 | 5.906 | 5.914 | 9,697 | -0.10(-1.59%) |
Dec 07, 2007 | 6.098 | 6.177 | 5.938 | 6.010 | 20,957 | -0.14(-2.33%) |
Dec 06, 2007 | 6.058 | 6.209 | 5.954 | 6.154 | 15,029 | +0.22(+3.62%) |
Dec 05, 2007 | 5.899 | 6.034 | 5.843 | 5.938 | 17,053 | +0.09(+1.50%) |
Dec 04, 2007 | 6.433 | 6.433 | 5.667 | 5.851 | 23,915 | -0.45(-7.21%) |
Dec 03, 2007 | 6.305 | 6.496 | 6.154 | 6.305 | 21,047 | +0.16(+2.59%) |
Nov 30, 2007 | 5.978 | 6.217 | 5.779 | 6.146 | 40,214 | +0.25(+4.19%) |
Nov 29, 2007 | 5.635 | 6.616 | 5.635 | 5.899 | 115,235 | +0.14(+2.49%) |
Nov 28, 2007 | 5.620 | 5.795 | 5.604 | 5.755 | 22,713 | +0.10(+1.69%) |
Nov 27, 2007 | 5.867 | 5.867 | 5.620 | 5.659 | 23,271 | -0.24(-4.05%) |
Nov 26, 2007 | 5.867 | 6.090 | 5.867 | 5.899 | 20,456 | +0.05(+0.82%) |
Nov 23, 2007 | 5.620 | 5.851 | 5.620 | 5.851 | 5,024 | +0.09(+1.52%) |
Nov 21, 2007 | 5.540 | 5.763 | 5.540 | 5.763 | 14,261 | +0.08(+1.40%) |
Nov 20, 2007 | 5.548 | 5.683 | 5.524 | 5.683 | 28,280 | +0.06(+1.05%) |
Nov 19, 2007 | 5.675 | 5.763 | 5.572 | 5.624 | 24,564 | -0.09(-1.60%) |
Nov 16, 2007 | 5.899 | 5.899 | 5.667 | 5.715 | 27,349 | -0.02(-0.42%) |
Nov 15, 2007 | 5.899 | 5.899 | 5.739 | 5.739 | 37,646 | -0.19(-3.23%) |
Nov 14, 2007 | 5.962 | 5.978 | 5.811 | 5.930 | 8,449 | +0.05(+0.81%) |
Nov 13, 2007 | 6.026 | 6.026 | 5.843 | 5.882 | 16,760 | +0.01(+0.13%) |
Nov 12, 2007 | 5.978 | 6.297 | 5.819 | 5.875 | 59,543 | -0.10(-1.73%) |
Nov 09, 2007 | 5.739 | 6.114 | 5.739 | 5.978 | 16,985 | +0.14(+2.46%) |
Nov 08, 2007 | 5.779 | 5.962 | 5.779 | 5.835 | 37,385 | -0.14(-2.27%) |
Nov 07, 2007 | 5.914 | 6.090 | 5.803 | 5.970 | 38,243 | -0.09(-1.45%) |
Nov 06, 2007 | 6.098 | 6.345 | 6.010 | 6.058 | 45,205 | +0.06(+1.06%) |
Nov 05, 2007 | 6.345 | 6.353 | 5.954 | 5.994 | 74,170 | -0.25(-3.96%) |
Nov 02, 2007 | 6.417 | 6.417 | 6.114 | 6.241 | 20,727 | -0.09(-1.39%) |
Nov 01, 2007 | 6.512 | 6.727 | 6.329 | 6.329 | 21,390 | -0.22(-3.29%) |
Oct 31, 2007 | 6.616 | 6.648 | 6.544 | 6.544 | 20,316 | -0.07(-1.08%) |
Oct 30, 2007 | 6.680 | 6.766 | 6.600 | 6.616 | 32,278 | -0.11(-1.66%) |
Oct 29, 2007 | 6.895 | 6.903 | 6.688 | 6.727 | 23,591 | -0.09(-1.29%) |
Oct 26, 2007 | 6.847 | 6.863 | 6.815 | 6.815 | 18,842 | -0.02(-0.23%) |
Oct 25, 2007 | 6.712 | 6.959 | 6.688 | 6.831 | 9,440 | +0.07(+1.06%) |
Oct 24, 2007 | 6.919 | 6.919 | 6.680 | 6.759 | 5,801 | -0.12(-1.74%) |
Oct 23, 2007 | 6.959 | 7.158 | 6.799 | 6.879 | 7,031 | +0.10(+1.41%) |
Oct 22, 2007 | 6.847 | 6.863 | 6.783 | 6.783 | 9,283 | -0.06(-0.93%) |
Oct 19, 2007 | 6.777 | 6.895 | 6.775 | 6.847 | 7,918 | -0.10(-1.49%) |
Oct 18, 2007 | 6.983 | 6.983 | 6.935 | 6.951 | 2,224 | -0.13(-1.88%) |
Oct 17, 2007 | 7.022 | 7.086 | 6.975 | 7.084 | 4,434 | +0.07(+0.99%) |
Oct 16, 2007 | 7.046 | 7.046 | 6.855 | 7.014 | 4,463 | -0.02(-0.32%) |
Oct 15, 2007 | 7.293 | 7.293 | 7.030 | 7.037 | 13,172 | -0.13(-1.80%) |
Oct 12, 2007 | 7.126 | 7.174 | 7.126 | 7.166 | 5,282 | +0.10(+1.35%) |
Oct 11, 2007 | 7.062 | 7.246 | 7.062 | 7.070 | 9,224 | -0.02(-0.34%) |
Oct 10, 2007 | 7.084 | 7.126 | 7.054 | 7.094 | 3,431 | -0.01(-0.11%) |
Oct 09, 2007 | 7.022 | 7.102 | 7.022 | 7.102 | 4,934 | +0.19(+2.77%) |
Oct 08, 2007 | 7.014 | 7.022 | 6.815 | 6.911 | 12,601 | -0.18(-2.58%) |
Oct 05, 2007 | 7.102 | 7.206 | 7.078 | 7.094 | 8,541 | +0.03(+0.45%) |
Oct 04, 2007 | 7.094 | 7.118 | 7.062 | 7.062 | 1,630 | -0.01(-0.11%) |
Oct 03, 2007 | 7.110 | 7.134 | 7.070 | 7.070 | 2,872 | -0.07(-1.00%) |
Oct 02, 2007 | 7.254 | 7.285 | 7.102 | 7.142 | 5,645 | +0.05(+0.67%) |
Oct 01, 2007 | 7.166 | 7.206 | 6.983 | 7.094 | 8,405 | +0.01(+0.11%) |
Sep 28, 2007 | 7.054 | 7.198 | 7.030 | 7.086 | 6,285 | +0.05(+0.68%) |
Sep 27, 2007 | 7.093 | 7.214 | 6.943 | 7.038 | 13,663 | -0.03(-0.45%) |
Sep 26, 2007 | 7.317 | 7.317 | 6.991 | 7.070 | 21,672 | -0.26(-3.48%) |
Sep 25, 2007 | 7.381 | 7.381 | 7.262 | 7.325 | 2,554 | +0.02(+0.21%) |
Sep 24, 2007 | 7.477 | 7.477 | 7.310 | 7.310 | 2,948 | -0.05(-0.75%) |
Sep 21, 2007 | 7.389 | 7.421 | 7.365 | 7.365 | 3,554 | -0.13(-1.70%) |
Sep 20, 2007 | 7.270 | 7.548 | 7.270 | 7.493 | 4,020 | +0.09(+1.18%) |
Sep 19, 2007 | 7.301 | 7.525 | 7.301 | 7.405 | 7,125 | +0.11(+1.54%) |
Sep 18, 2007 | 7.102 | 7.373 | 7.046 | 7.293 | 10,378 | -0.12(-1.62%) |
Sep 17, 2007 | 7.512 | 7.512 | 7.413 | 7.413 | 4,390 | -0.11(-1.48%) |
Sep 14, 2007 | 7.493 | 7.541 | 7.477 | 7.525 | 8,687 | +0.06(+0.85%) |
Sep 13, 2007 | 7.556 | 7.564 | 7.445 | 7.461 | 25,360 | -0.11(-1.47%) |
Sep 12, 2007 | 7.572 | 7.700 | 7.572 | 7.572 | 12,042 | -0.12(-1.55%) |
Sep 11, 2007 | 7.732 | 7.732 | 7.556 | 7.692 | 14,040 | -0.02(-0.21%) |
Sep 10, 2007 | 7.445 | 7.971 | 7.397 | 7.708 | 60,392 | +0.57(+7.92%) |
Sep 07, 2007 | 7.270 | 7.270 | 7.142 | 7.142 | 12,984 | -0.22(-2.93%) |
Sep 06, 2007 | 7.142 | 7.365 | 7.142 | 7.357 | 9,360 | +0.29(+4.18%) |
Sep 05, 2007 | 7.062 | 7.142 | 6.751 | 7.062 | 14,143 | +0.12(+1.72%) |
Sep 04, 2007 | 7.054 | 7.054 | 6.855 | 6.943 | 9,251 | -0.18(-2.57%) |
Aug 31, 2007 | 7.037 | 7.134 | 6.895 | 7.126 | 17,661 | +0.02(+0.34%) |
Aug 30, 2007 | 7.046 | 7.142 | 7.046 | 7.102 | 8,972 | +0.05(+0.68%) |
Aug 29, 2007 | 6.998 | 7.070 | 6.998 | 7.054 | 4,390 | +0.02(+0.23%) |
Aug 28, 2007 | 6.998 | 7.102 | 6.998 | 7.038 | 4,136 | -0.06(-0.79%) |
Aug 27, 2007 | 6.895 | 7.126 | 6.871 | 7.094 | 10,299 | +0.26(+3.73%) |
Aug 24, 2007 | 6.696 | 7.030 | 6.680 | 6.839 | 19,710 | +0.14(+2.14%) |
Aug 23, 2007 | 6.592 | 6.727 | 6.535 | 6.696 | 18,140 | +0.12(+1.82%) |
Aug 22, 2007 | 6.551 | 6.656 | 6.528 | 6.576 | 7,577 | +0.10(+1.60%) |
Aug 21, 2007 | 6.608 | 6.608 | 6.170 | 6.472 | 32,980 | -0.12(-1.81%) |
Aug 20, 2007 | 6.608 | 6.632 | 6.528 | 6.592 | 12,850 | +0.02(+0.24%) |
Aug 17, 2007 | 5.978 | 6.735 | 5.978 | 6.576 | 25,497 | +0.02(+0.36%) |
Aug 16, 2007 | 6.472 | 6.672 | 6.074 | 6.552 | 105,240 | +0.03(+0.49%) |
Aug 15, 2007 | 6.680 | 6.712 | 6.520 | 6.520 | 70,548 | -0.18(-2.62%) |
Aug 14, 2007 | 6.959 | 6.959 | 6.648 | 6.696 | 54,737 | -0.22(-3.11%) |
Aug 13, 2007 | 7.006 | 7.150 | 6.911 | 6.911 | 33,139 | -0.12(-1.70%) |
Aug 10, 2007 | 7.214 | 7.214 | 7.030 | 7.030 | 33,846 | -0.04(-0.56%) |
Aug 09, 2007 | 7.070 | 7.142 | 7.054 | 7.070 | 17,178 | -0.02(-0.23%) |
Aug 08, 2007 | 7.277 | 7.317 | 7.078 | 7.086 | 45,332 | -0.09(-1.22%) |
Aug 07, 2007 | 7.254 | 7.293 | 7.174 | 7.174 | 17,507 | -0.02(-0.22%) |
Aug 06, 2007 | 7.166 | 7.238 | 7.062 | 7.190 | 9,094 | +0.00(+0.00%) |
Aug 03, 2007 | 7.126 | 7.365 | 7.070 | 7.190 | 21,327 | -0.02(-0.22%) |
Aug 02, 2007 | 7.504 | 7.517 | 7.190 | 7.206 | 33,200 | -0.16(-2.16%) |
Aug 01, 2007 | 7.373 | 7.373 | 7.182 | 7.365 | 23,057 | +0.00(+0.00%) |
Jul 31, 2007 | 7.381 | 7.429 | 7.277 | 7.365 | 54,133 | +0.11(+1.54%) |
Jul 30, 2007 | 7.421 | 7.421 | 6.847 | 7.254 | 90,975 | -0.23(-3.09%) |
Jul 27, 2007 | 7.373 | 7.556 | 7.214 | 7.485 | 18,943 | +0.11(+1.51%) |
Jul 26, 2007 | 7.628 | 7.636 | 7.166 | 7.373 | 80,618 | -0.45(-5.71%) |
Jul 25, 2007 | 7.875 | 7.933 | 7.620 | 7.820 | 9,406 | -0.07(-0.91%) |
Jul 24, 2007 | 7.835 | 7.979 | 7.525 | 7.891 | 35,333 | -0.03(-0.40%) |
Jul 23, 2007 | 8.282 | 8.282 | 7.851 | 7.923 | 21,334 | -0.26(-3.21%) |
Jul 20, 2007 | 8.083 | 8.322 | 7.812 | 8.186 | 25,275 | +0.04(+0.49%) |
Jul 19, 2007 | 8.043 | 8.146 | 8.043 | 8.146 | 1,881 | +0.13(+1.59%) |
Jul 18, 2007 | 7.971 | 8.114 | 7.931 | 8.019 | 7,450 | +0.05(+0.60%) |
Jul 17, 2007 | 7.987 | 8.202 | 7.947 | 7.971 | 15,880 | -0.08(-0.99%) |
Jul 16, 2007 | 8.083 | 8.114 | 7.979 | 8.051 | 13,329 | -0.03(-0.39%) |
Jul 13, 2007 | 8.130 | 8.250 | 8.075 | 8.083 | 11,238 | -0.06(-0.69%) |
Jul 12, 2007 | 8.178 | 8.242 | 7.987 | 8.138 | 10,534 | -0.11(-1.35%) |
Jul 11, 2007 | 7.780 | 8.362 | 7.620 | 8.250 | 18,393 | +0.23(+2.88%) |
Jul 10, 2007 | 7.995 | 8.122 | 7.995 | 8.019 | 4,202 | -0.03(-0.40%) |
Jul 09, 2007 | 8.027 | 8.130 | 7.971 | 8.051 | 19,124 | -0.04(-0.49%) |
Jul 06, 2007 | 8.019 | 8.194 | 8.019 | 8.091 | 20,580 | +0.01(+0.10%) |
Jul 05, 2007 | 7.963 | 8.122 | 7.955 | 8.083 | 20,667 | +0.10(+1.30%) |
Jul 03, 2007 | 7.987 | 8.106 | 7.947 | 7.979 | 28,886 | -0.06(-0.69%) |
Jul 02, 2007 | 8.059 | 8.130 | 7.971 | 8.035 | 43,681 | -0.03(-0.40%) |
Jun 29, 2007 | 8.091 | 8.162 | 8.027 | 8.067 | 26,439 | -0.06(-0.69%) |
Jun 28, 2007 | 8.011 | 8.122 | 7.979 | 8.122 | 16,102 | +0.14(+1.80%) |
Jun 27, 2007 | 8.035 | 8.043 | 7.979 | 7.979 | 23,071 | -0.06(-0.69%) |
Jun 26, 2007 | 7.971 | 8.083 | 7.971 | 8.035 | 7,038 | -0.05(-0.59%) |
Jun 25, 2007 | 7.987 | 8.194 | 7.987 | 8.083 | 4,140 | -0.05(-0.59%) |
Jun 22, 2007 | 8.242 | 8.242 | 8.130 | 8.130 | 5,018 | -0.20(-2.39%) |
Jun 21, 2007 | 8.122 | 8.330 | 8.122 | 8.330 | 5,974 | +0.04(+0.48%) |
Jun 20, 2007 | 8.377 | 8.401 | 8.226 | 8.290 | 1,756 | -0.15(-1.79%) |
Jun 19, 2007 | 8.409 | 8.441 | 8.409 | 8.441 | 7,150 | +0.01(+0.18%) |
Jun 18, 2007 | 8.417 | 8.473 | 8.377 | 8.426 | 6,272 | -0.02(-0.27%) |
Jun 15, 2007 | 8.401 | 8.561 | 8.401 | 8.449 | 8,280 | +0.02(+0.28%) |
Jun 14, 2007 | 8.425 | 8.473 | 8.393 | 8.425 | 6,649 | +0.06(+0.67%) |
Jun 13, 2007 | 8.210 | 8.449 | 8.210 | 8.370 | 14,051 | +0.15(+1.84%) |
Jun 12, 2007 | 8.210 | 8.283 | 8.067 | 8.218 | 15,932 | -0.10(-1.25%) |
Jun 11, 2007 | 8.258 | 8.505 | 7.899 | 8.322 | 46,496 | -0.06(-0.67%) |
Jun 08, 2007 | 8.210 | 8.417 | 8.083 | 8.377 | 8,493 | +0.09(+1.06%) |
Jun 07, 2007 | 8.322 | 8.497 | 8.242 | 8.290 | 9,343 | -0.23(-2.71%) |
Jun 06, 2007 | 8.537 | 8.537 | 8.290 | 8.521 | 10,895 | +0.12(+1.42%) |
Jun 05, 2007 | 8.385 | 8.449 | 8.377 | 8.401 | 15,676 | +0.08(+0.96%) |
Jun 04, 2007 | 8.481 | 8.505 | 8.322 | 8.322 | 11,866 | +0.06(+0.67%) |