Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.029 | 9.304 | 9.029 | 9.264 | 746,335 | +0.24(+2.64%) |
May 29, 2008 | 9.179 | 9.304 | 9.013 | 9.025 | 1,498,089 | -0.24(-2.62%) |
May 28, 2008 | 9.660 | 9.660 | 8.835 | 9.268 | 3,473,231 | -0.48(-4.94%) |
May 27, 2008 | 9.919 | 10.08 | 9.725 | 9.749 | 983,741 | -0.11(-1.11%) |
May 26, 2008 | 9.798 | 9.959 | 9.721 | 9.858 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.798 | 9.959 | 9.721 | 9.858 | 982,809 | +0.08(+0.83%) |
May 22, 2008 | 10.24 | 10.39 | 9.709 | 9.777 | 1,851,861 | -0.46(-4.50%) |
May 21, 2008 | 10.34 | 10.49 | 10.17 | 10.24 | 1,578,519 | -0.03(-0.32%) |
May 20, 2008 | 10.08 | 10.28 | 10.08 | 10.27 | 997,530 | +0.26(+2.63%) |
May 19, 2008 | 9.814 | 10.02 | 9.814 | 10.01 | 914,213 | +0.19(+1.94%) |
May 16, 2008 | 9.802 | 9.927 | 9.733 | 9.818 | 957,293 | +0.02(+0.21%) |
May 15, 2008 | 10.000 | 10.08 | 9.664 | 9.798 | 1,030,576 | -0.15(-1.50%) |
May 14, 2008 | 10.11 | 10.15 | 9.927 | 9.947 | 846,598 | -0.14(-1.40%) |
May 13, 2008 | 10.01 | 10.11 | 9.947 | 10.09 | 1,247,638 | +0.31(+3.14%) |
May 12, 2008 | 9.879 | 9.907 | 9.749 | 9.781 | 692,067 | -0.14(-1.43%) |
May 09, 2008 | 9.834 | 10.01 | 9.757 | 9.923 | 1,071,644 | +0.15(+1.53%) |
May 08, 2008 | 9.668 | 9.826 | 9.636 | 9.773 | 1,109,234 | +0.11(+1.13%) |
May 07, 2008 | 9.644 | 9.810 | 9.567 | 9.664 | 1,304,304 | +0.13(+1.31%) |
May 06, 2008 | 9.235 | 9.575 | 9.215 | 9.539 | 1,305,476 | +0.38(+4.15%) |
May 05, 2008 | 9.090 | 9.199 | 9.001 | 9.158 | 1,275,391 | +0.23(+2.58%) |
May 02, 2008 | 8.624 | 8.980 | 8.495 | 8.928 | 1,825,861 | +0.27(+3.13%) |
May 01, 2008 | 9.223 | 9.280 | 8.394 | 8.657 | 3,451,072 | -0.54(-5.85%) |
Apr 30, 2008 | 9.183 | 9.341 | 8.980 | 9.195 | 1,404,686 | +0.02(+0.18%) |
Apr 29, 2008 | 9.579 | 9.579 | 9.110 | 9.179 | 1,536,729 | -0.45(-4.70%) |
Apr 28, 2008 | 9.191 | 9.684 | 9.191 | 9.632 | 1,609,229 | +0.27(+2.90%) |
Apr 25, 2008 | 9.680 | 9.680 | 9.078 | 9.361 | 4,043,323 | -0.18(-1.91%) |
Apr 24, 2008 | 10.91 | 10.91 | 9.102 | 9.543 | 8,797,052 | -1.55(-13.94%) |
Apr 23, 2008 | 11.22 | 11.23 | 11.02 | 11.09 | 1,124,916 | -0.04(-0.33%) |
Apr 22, 2008 | 11.12 | 11.25 | 11.08 | 11.12 | 1,160,271 | +0.05(+0.44%) |
Apr 21, 2008 | 11.19 | 11.19 | 10.96 | 11.08 | 1,514,031 | +0.09(+0.85%) |
Apr 18, 2008 | 11.14 | 11.19 | 10.88 | 10.98 | 1,909,956 | +0.01(+0.07%) |
Apr 17, 2008 | 10.76 | 11.02 | 10.75 | 10.97 | 1,489,412 | +0.25(+2.34%) |
Apr 16, 2008 | 10.71 | 10.85 | 10.46 | 10.72 | 1,554,634 | +0.17(+1.61%) |
Apr 15, 2008 | 10.45 | 10.56 | 10.32 | 10.55 | 1,482,918 | +0.25(+2.43%) |
Apr 14, 2008 | 10.21 | 10.32 | 10.13 | 10.30 | 1,145,911 | +0.21(+2.08%) |
Apr 11, 2008 | 9.911 | 10.09 | 9.656 | 10.09 | 1,303,980 | +0.06(+0.61%) |
Apr 10, 2008 | 10.11 | 10.21 | 9.984 | 10.03 | 1,152,841 | -0.11(-1.12%) |
Apr 09, 2008 | 10.03 | 10.27 | 10.01 | 10.15 | 1,648,806 | +0.21(+2.16%) |
Apr 08, 2008 | 10.11 | 10.11 | 9.790 | 9.931 | 1,777,703 | +0.03(+0.29%) |
Apr 07, 2008 | 10.21 | 10.21 | 9.810 | 9.903 | 2,801,212 | +0.58(+6.25%) |
Apr 04, 2008 | 9.284 | 9.405 | 9.203 | 9.320 | 1,301,850 | +0.19(+2.04%) |
Apr 03, 2008 | 9.118 | 9.203 | 9.033 | 9.134 | 821,893 | +0.06(+0.62%) |
Apr 02, 2008 | 8.900 | 9.078 | 8.819 | 9.078 | 904,795 | +0.17(+1.95%) |
Apr 01, 2008 | 9.021 | 9.021 | 8.746 | 8.904 | 802,173 | -0.06(-0.63%) |
Mar 31, 2008 | 8.904 | 9.102 | 8.823 | 8.960 | 960,999 | -0.02(-0.23%) |
Mar 28, 2008 | 9.122 | 9.122 | 8.924 | 8.980 | 668,288 | +0.04(+0.45%) |
Mar 27, 2008 | 9.179 | 9.179 | 8.920 | 8.940 | 1,497,511 | -0.10(-1.12%) |
Mar 26, 2008 | 8.896 | 9.065 | 8.798 | 9.041 | 1,416,767 | +0.27(+3.04%) |
Mar 25, 2008 | 8.697 | 8.839 | 8.495 | 8.774 | 1,038,900 | +0.33(+3.93%) |
Mar 24, 2008 | 8.256 | 8.523 | 8.200 | 8.442 | 1,137,551 | +0.19(+2.25%) |
Mar 21, 2008 | 8.560 | 8.588 | 8.042 | 8.256 | 3,097,038 | +0.00(+0.00%) |
Mar 20, 2008 | 8.560 | 8.588 | 8.042 | 8.256 | 3,097,038 | -0.38(-4.40%) |
Mar 19, 2008 | 8.835 | 8.839 | 8.616 | 8.637 | 1,517,794 | -0.25(-2.78%) |
Mar 18, 2008 | 8.976 | 9.001 | 8.677 | 8.883 | 901,452 | +0.19(+2.14%) |
Mar 17, 2008 | 8.758 | 8.980 | 8.556 | 8.697 | 1,339,976 | -0.19(-2.09%) |
Mar 14, 2008 | 8.802 | 8.940 | 8.697 | 8.883 | 1,169,069 | +0.11(+1.20%) |
Mar 13, 2008 | 8.277 | 8.782 | 8.277 | 8.778 | 2,226,322 | +0.32(+3.83%) |
Mar 12, 2008 | 8.879 | 8.900 | 8.091 | 8.455 | 3,944,185 | -0.51(-5.64%) |
Mar 11, 2008 | 9.183 | 9.264 | 8.616 | 8.960 | 2,605,833 | -0.09(-1.03%) |
Mar 10, 2008 | 9.175 | 9.349 | 9.001 | 9.053 | 3,873,302 | -0.05(-0.53%) |
Mar 07, 2008 | 8.649 | 9.106 | 8.600 | 9.102 | 5,069,055 | +0.55(+6.38%) |
Mar 06, 2008 | 8.592 | 9.365 | 8.293 | 8.556 | 8,656,833 | +0.71(+9.02%) |
Mar 05, 2008 | 7.609 | 7.848 | 7.609 | 7.848 | 607,701 | +0.30(+4.02%) |
Mar 04, 2008 | 7.747 | 7.795 | 7.544 | 7.544 | 602,030 | -0.16(-2.10%) |
Mar 03, 2008 | 7.686 | 7.824 | 7.613 | 7.706 | 571,303 | +0.00(+0.05%) |
Feb 29, 2008 | 7.783 | 7.783 | 7.569 | 7.702 | 530,811 | -0.07(-0.94%) |
Feb 28, 2008 | 7.646 | 7.815 | 7.646 | 7.775 | 668,088 | +0.12(+1.59%) |
Feb 27, 2008 | 7.807 | 7.848 | 7.569 | 7.654 | 753,511 | -0.15(-1.97%) |
Feb 26, 2008 | 7.658 | 7.860 | 7.605 | 7.807 | 1,087,077 | +0.16(+2.12%) |
Feb 25, 2008 | 7.557 | 7.662 | 7.524 | 7.646 | 862,948 | +0.12(+1.66%) |
Feb 22, 2008 | 7.281 | 7.569 | 7.281 | 7.521 | 573,510 | -0.07(-0.89%) |
Feb 21, 2008 | 7.702 | 7.751 | 7.423 | 7.589 | 957,995 | -0.04(-0.48%) |
Feb 20, 2008 | 7.544 | 7.686 | 7.407 | 7.625 | 1,214,681 | +0.15(+2.06%) |
Feb 19, 2008 | 7.395 | 7.524 | 7.330 | 7.472 | 843,552 | +0.22(+3.01%) |
Feb 18, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.197 | 7.298 | 7.197 | 7.253 | 805,454 | +0.06(+0.79%) |
Feb 14, 2008 | 7.144 | 7.221 | 7.099 | 7.197 | 617,171 | +0.10(+1.43%) |
Feb 13, 2008 | 7.099 | 7.144 | 7.014 | 7.095 | 499,122 | +0.03(+0.40%) |
Feb 12, 2008 | 7.071 | 7.099 | 6.978 | 7.067 | 603,331 | +0.01(+0.11%) |
Feb 11, 2008 | 6.978 | 7.099 | 6.974 | 7.059 | 697,923 | +0.08(+1.22%) |
Feb 08, 2008 | 6.836 | 6.974 | 6.836 | 6.974 | 572,423 | +0.14(+2.01%) |
Feb 07, 2008 | 6.816 | 6.869 | 6.715 | 6.836 | 411,592 | +0.04(+0.54%) |
Feb 06, 2008 | 6.897 | 6.956 | 6.780 | 6.800 | 504,719 | -0.10(-1.41%) |
Feb 05, 2008 | 6.877 | 7.014 | 6.877 | 6.897 | 455,150 | -0.02(-0.35%) |
Feb 04, 2008 | 6.998 | 6.998 | 6.893 | 6.921 | 499,023 | +0.00(+0.06%) |
Feb 01, 2008 | 6.978 | 7.059 | 6.849 | 6.917 | 678,802 | +0.04(+0.59%) |
Jan 31, 2008 | 6.857 | 6.946 | 6.793 | 6.877 | 348,556 | -0.01(-0.18%) |
Jan 30, 2008 | 6.853 | 6.938 | 6.776 | 6.889 | 539,243 | +0.08(+1.13%) |
Jan 29, 2008 | 6.930 | 6.930 | 6.776 | 6.812 | 403,235 | -0.06(-0.94%) |
Jan 28, 2008 | 6.824 | 6.925 | 6.735 | 6.877 | 810,857 | +0.17(+2.53%) |
Jan 25, 2008 | 6.873 | 6.881 | 6.675 | 6.707 | 752,740 | -0.07(-1.07%) |
Jan 24, 2008 | 6.485 | 6.788 | 6.485 | 6.780 | 569,936 | +0.30(+4.62%) |
Jan 23, 2008 | 6.468 | 6.545 | 6.319 | 6.481 | 549,799 | -0.01(-0.19%) |
Jan 22, 2008 | 6.331 | 6.569 | 6.169 | 6.493 | 1,033,157 | -0.18(-2.67%) |
Jan 21, 2008 | 6.618 | 6.760 | 6.565 | 6.671 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.618 | 6.760 | 6.565 | 6.671 | 641,165 | +0.08(+1.23%) |
Jan 17, 2008 | 6.695 | 6.841 | 6.513 | 6.590 | 595,825 | -0.04(-0.67%) |
Jan 16, 2008 | 6.861 | 6.873 | 6.586 | 6.634 | 740,143 | -0.19(-2.73%) |
Jan 15, 2008 | 6.925 | 6.990 | 6.820 | 6.820 | 757,061 | -0.11(-1.52%) |
Jan 14, 2008 | 6.877 | 7.010 | 6.877 | 6.925 | 633,497 | +0.06(+0.94%) |
Jan 11, 2008 | 6.873 | 6.905 | 6.675 | 6.861 | 927,152 | +0.11(+1.56%) |
Jan 10, 2008 | 6.715 | 6.873 | 6.695 | 6.756 | 789,353 | +0.06(+0.91%) |
Jan 09, 2008 | 6.642 | 6.715 | 6.574 | 6.695 | 843,194 | +0.06(+0.91%) |
Jan 08, 2008 | 6.598 | 6.642 | 6.561 | 6.634 | 627,586 | +0.08(+1.30%) |
Jan 07, 2008 | 6.638 | 6.638 | 6.493 | 6.549 | 536,907 | +0.01(+0.19%) |
Jan 04, 2008 | 6.659 | 6.659 | 6.501 | 6.537 | 404,317 | -0.05(-0.80%) |
Jan 03, 2008 | 6.553 | 6.630 | 6.533 | 6.590 | 428,679 | +0.04(+0.62%) |
Jan 02, 2008 | 6.424 | 6.549 | 6.387 | 6.549 | 509,688 | +0.08(+1.31%) |
Jan 01, 2008 | 6.513 | 6.513 | 6.432 | 6.464 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.513 | 6.513 | 6.432 | 6.464 | 393,003 | -0.02(-0.31%) |
Dec 28, 2007 | 6.420 | 6.513 | 6.420 | 6.485 | 206,767 | +0.06(+1.01%) |
Dec 27, 2007 | 6.331 | 6.472 | 6.323 | 6.420 | 290,080 | -0.05(-0.81%) |
Dec 26, 2007 | 6.481 | 6.521 | 6.420 | 6.472 | 435,571 | +0.01(+0.13%) |
Dec 24, 2007 | 6.335 | 6.481 | 6.335 | 6.464 | 215,692 | +0.07(+1.14%) |
Dec 21, 2007 | 6.505 | 6.505 | 6.392 | 6.392 | 434,830 | -0.07(-1.13%) |
Dec 20, 2007 | 6.448 | 6.493 | 6.371 | 6.464 | 387,614 | +0.04(+0.57%) |
Dec 19, 2007 | 6.387 | 6.485 | 6.387 | 6.428 | 631,606 | +0.04(+0.63%) |
Dec 18, 2007 | 6.383 | 6.521 | 6.335 | 6.387 | 512,520 | -0.00(-0.06%) |
Dec 17, 2007 | 6.485 | 6.521 | 6.331 | 6.392 | 653,426 | -0.10(-1.56%) |
Dec 14, 2007 | 6.323 | 6.493 | 6.290 | 6.493 | 745,317 | +0.17(+2.75%) |
Dec 13, 2007 | 6.266 | 6.319 | 6.250 | 6.319 | 383,906 | +0.05(+0.84%) |
Dec 12, 2007 | 6.129 | 6.272 | 6.112 | 6.266 | 530,769 | +0.18(+2.92%) |
Dec 11, 2007 | 6.027 | 6.133 | 6.027 | 6.088 | 332,490 | +0.04(+0.74%) |
Dec 10, 2007 | 6.027 | 6.129 | 6.027 | 6.044 | 296,045 | -0.00(-0.07%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.027 | 6.048 | 184,907 | -0.04(-0.66%) |
Dec 06, 2007 | 6.064 | 6.088 | 6.015 | 6.088 | 458,314 | +0.06(+0.94%) |
Dec 05, 2007 | 6.165 | 6.165 | 5.959 | 6.031 | 376,737 | -0.12(-1.91%) |
Dec 04, 2007 | 6.027 | 6.149 | 5.797 | 6.149 | 910,695 | +0.10(+1.67%) |
Dec 03, 2007 | 6.129 | 6.157 | 6.036 | 6.048 | 219,269 | -0.08(-1.39%) |
Nov 30, 2007 | 6.027 | 6.133 | 6.027 | 6.133 | 384,153 | +0.04(+0.73%) |
Nov 29, 2007 | 6.242 | 6.242 | 6.088 | 6.088 | 324,859 | -0.09(-1.44%) |
Nov 28, 2007 | 6.351 | 6.351 | 6.169 | 6.177 | 517,395 | -0.15(-2.37%) |
Nov 27, 2007 | 6.294 | 6.351 | 6.209 | 6.327 | 492,675 | +0.01(+0.13%) |
Nov 26, 2007 | 6.371 | 6.392 | 6.303 | 6.319 | 362,597 | -0.00(-0.06%) |
Nov 23, 2007 | 6.189 | 6.347 | 6.177 | 6.323 | 204,436 | +0.09(+1.43%) |
Nov 21, 2007 | 6.238 | 6.351 | 6.205 | 6.234 | 373,029 | -0.01(-0.13%) |
Nov 20, 2007 | 6.290 | 6.375 | 6.230 | 6.242 | 537,172 | -0.02(-0.39%) |
Nov 19, 2007 | 6.209 | 6.266 | 6.133 | 6.266 | 567,083 | +0.07(+1.11%) |
Nov 16, 2007 | 6.048 | 6.286 | 6.048 | 6.197 | 379,953 | +0.15(+2.41%) |
Nov 15, 2007 | 6.270 | 6.270 | 6.007 | 6.052 | 399,974 | -0.01(-0.13%) |
Nov 14, 2007 | 6.027 | 6.189 | 6.027 | 6.060 | 538,163 | +0.02(+0.40%) |
Nov 13, 2007 | 6.108 | 6.270 | 5.971 | 6.036 | 576,230 | -0.06(-1.00%) |
Nov 12, 2007 | 6.222 | 6.222 | 6.088 | 6.096 | 367,936 | -0.12(-1.89%) |
Nov 09, 2007 | 6.185 | 6.250 | 6.169 | 6.214 | 317,757 | +0.00(+0.00%) |
Nov 08, 2007 | 6.331 | 6.363 | 6.209 | 6.214 | 796,253 | -0.08(-1.29%) |
Nov 07, 2007 | 6.290 | 6.420 | 6.278 | 6.294 | 578,316 | -0.12(-1.89%) |
Nov 06, 2007 | 6.359 | 6.452 | 6.359 | 6.416 | 452,134 | +0.08(+1.28%) |
Nov 05, 2007 | 6.392 | 6.392 | 6.230 | 6.335 | 404,176 | -0.06(-0.89%) |
Nov 02, 2007 | 6.408 | 6.408 | 6.294 | 6.392 | 355,972 | +0.06(+0.89%) |
Nov 01, 2007 | 6.392 | 6.408 | 6.230 | 6.335 | 428,897 | -0.04(-0.63%) |
Oct 31, 2007 | 6.230 | 6.387 | 6.214 | 6.375 | 741,856 | +0.12(+1.94%) |
Oct 30, 2007 | 6.379 | 6.379 | 6.169 | 6.254 | 560,409 | -0.13(-1.97%) |
Oct 29, 2007 | 6.432 | 6.432 | 6.311 | 6.379 | 402,693 | -0.09(-1.44%) |
Oct 26, 2007 | 6.452 | 6.472 | 6.375 | 6.472 | 418,020 | +0.06(+0.95%) |
Oct 25, 2007 | 6.359 | 6.428 | 6.294 | 6.412 | 412,087 | +0.06(+1.02%) |
Oct 24, 2007 | 6.351 | 6.387 | 6.287 | 6.347 | 342,376 | +0.08(+1.36%) |
Oct 23, 2007 | 6.290 | 6.347 | 6.214 | 6.262 | 304,801 | -0.02(-0.26%) |
Oct 22, 2007 | 6.250 | 6.371 | 6.108 | 6.278 | 487,731 | +0.01(+0.13%) |
Oct 19, 2007 | 6.387 | 6.420 | 6.242 | 6.270 | 469,191 | -0.10(-1.52%) |
Oct 18, 2007 | 6.339 | 6.371 | 6.278 | 6.367 | 274,642 | +0.09(+1.42%) |
Oct 17, 2007 | 6.351 | 6.412 | 6.270 | 6.278 | 409,120 | -0.06(-0.89%) |
Oct 16, 2007 | 6.274 | 6.428 | 6.246 | 6.335 | 508,249 | +0.05(+0.84%) |
Oct 15, 2007 | 6.209 | 6.311 | 6.189 | 6.282 | 497,866 | +0.15(+2.37%) |
Oct 12, 2007 | 6.185 | 6.185 | 6.113 | 6.137 | 206,908 | +0.04(+0.66%) |
Oct 11, 2007 | 6.096 | 6.157 | 6.065 | 6.096 | 396,266 | +0.01(+0.13%) |
Oct 10, 2007 | 6.080 | 6.112 | 6.031 | 6.088 | 292,935 | +0.07(+1.14%) |
Oct 09, 2007 | 6.023 | 6.088 | 5.967 | 6.019 | 343,859 | +0.05(+0.81%) |
Oct 08, 2007 | 6.027 | 6.027 | 5.967 | 5.971 | 262,035 | -0.06(-1.01%) |
Oct 05, 2007 | 5.947 | 6.068 | 5.942 | 6.031 | 323,094 | -0.02(-0.27%) |
Oct 04, 2007 | 6.007 | 6.068 | 5.825 | 6.048 | 415,053 | +0.02(+0.40%) |
Oct 03, 2007 | 6.088 | 6.088 | 5.999 | 6.023 | 248,438 | -0.03(-0.53%) |
Oct 02, 2007 | 6.088 | 6.129 | 6.015 | 6.056 | 308,756 | +0.01(+0.13%) |
Oct 01, 2007 | 6.270 | 6.270 | 6.048 | 6.048 | 467,708 | -0.10(-1.64%) |
Sep 28, 2007 | 6.108 | 6.197 | 6.092 | 6.149 | 266,484 | +0.02(+0.40%) |
Sep 27, 2007 | 6.088 | 6.189 | 6.088 | 6.125 | 293,182 | -0.00(-0.07%) |
Sep 26, 2007 | 6.125 | 6.218 | 6.036 | 6.129 | 500,833 | -0.10(-1.56%) |
Sep 25, 2007 | 6.214 | 6.270 | 6.145 | 6.226 | 490,697 | +0.04(+0.59%) |
Sep 24, 2007 | 6.209 | 6.242 | 6.092 | 6.189 | 501,327 | +0.06(+0.99%) |
Sep 21, 2007 | 6.052 | 6.185 | 6.052 | 6.129 | 629,131 | -0.08(-1.30%) |
Sep 20, 2007 | 6.080 | 6.209 | 5.991 | 6.209 | 572,027 | +0.13(+2.15%) |
Sep 19, 2007 | 6.088 | 6.169 | 6.068 | 6.079 | 560,161 | +0.04(+0.72%) |
Sep 18, 2007 | 5.938 | 6.068 | 5.862 | 6.036 | 717,135 | +0.13(+2.19%) |
Sep 17, 2007 | 5.886 | 5.967 | 5.866 | 5.906 | 188,863 | +0.04(+0.76%) |
Sep 14, 2007 | 5.862 | 5.886 | 5.813 | 5.862 | 382,175 | +0.09(+1.61%) |
Sep 13, 2007 | 5.845 | 5.866 | 5.760 | 5.769 | 157,715 | -0.10(-1.66%) |
Sep 12, 2007 | 5.858 | 5.898 | 5.785 | 5.866 | 465,483 | +0.05(+0.90%) |
Sep 11, 2007 | 5.866 | 5.906 | 5.777 | 5.813 | 212,100 | -0.05(-0.90%) |
Sep 10, 2007 | 5.764 | 5.898 | 5.704 | 5.866 | 346,825 | +0.02(+0.35%) |
Sep 07, 2007 | 5.760 | 5.910 | 5.740 | 5.845 | 272,170 | +0.04(+0.77%) |
Sep 06, 2007 | 5.866 | 5.866 | 5.785 | 5.801 | 305,790 | -0.01(-0.21%) |
Sep 05, 2007 | 5.785 | 5.837 | 5.684 | 5.813 | 524,070 | +0.01(+0.14%) |
Sep 04, 2007 | 5.582 | 5.805 | 5.582 | 5.805 | 607,872 | +0.23(+4.14%) |
Aug 31, 2007 | 5.651 | 5.704 | 5.570 | 5.574 | 241,764 | -0.06(-1.01%) |
Aug 30, 2007 | 5.558 | 5.663 | 5.550 | 5.631 | 213,583 | +0.05(+0.94%) |
Aug 29, 2007 | 5.417 | 5.704 | 5.417 | 5.578 | 303,565 | +0.09(+1.70%) |
Aug 28, 2007 | 5.611 | 5.655 | 5.485 | 5.485 | 337,679 | -0.13(-2.23%) |
Aug 27, 2007 | 5.667 | 5.667 | 5.465 | 5.611 | 448,426 | -0.04(-0.64%) |
Aug 24, 2007 | 5.546 | 5.663 | 5.530 | 5.647 | 352,758 | +0.05(+0.87%) |
Aug 23, 2007 | 5.562 | 5.599 | 5.469 | 5.599 | 283,541 | +0.09(+1.62%) |
Aug 22, 2007 | 5.502 | 5.558 | 5.449 | 5.510 | 236,078 | +0.07(+1.26%) |
Aug 21, 2007 | 5.263 | 5.485 | 5.263 | 5.441 | 387,614 | +0.09(+1.74%) |
Aug 20, 2007 | 5.421 | 5.421 | 5.255 | 5.348 | 430,133 | -0.00(-0.08%) |
Aug 17, 2007 | 5.380 | 5.493 | 5.320 | 5.352 | 492,675 | +0.02(+0.30%) |
Aug 16, 2007 | 5.348 | 5.380 | 5.218 | 5.336 | 599,467 | -0.15(-2.66%) |
Aug 15, 2007 | 5.647 | 5.647 | 5.465 | 5.481 | 274,642 | -0.06(-1.09%) |
Aug 14, 2007 | 5.667 | 5.671 | 5.481 | 5.542 | 177,986 | -0.09(-1.58%) |
Aug 13, 2007 | 5.663 | 5.764 | 5.461 | 5.631 | 487,237 | +0.21(+3.88%) |
Aug 10, 2007 | 5.461 | 5.562 | 5.360 | 5.421 | 696,370 | -0.14(-2.55%) |
Aug 09, 2007 | 5.498 | 5.643 | 5.417 | 5.562 | 1,007,352 | -0.16(-2.76%) |
Aug 08, 2007 | 5.708 | 5.760 | 5.562 | 5.720 | 756,688 | +0.04(+0.76%) |
Aug 07, 2007 | 5.736 | 5.785 | 5.498 | 5.677 | 428,649 | -0.04(-0.75%) |
Aug 06, 2007 | 5.562 | 5.720 | 5.315 | 5.720 | 673,628 | +0.15(+2.69%) |
Aug 03, 2007 | 5.587 | 5.947 | 5.562 | 5.570 | 393,547 | -0.38(-6.33%) |
Aug 02, 2007 | 5.712 | 5.947 | 5.595 | 5.947 | 260,551 | +0.23(+3.96%) |
Aug 01, 2007 | 5.676 | 5.817 | 5.554 | 5.720 | 507,754 | -0.10(-1.74%) |
Jul 31, 2007 | 5.655 | 5.821 | 5.635 | 5.821 | 422,964 | +0.13(+2.27%) |
Jul 30, 2007 | 5.764 | 5.785 | 5.627 | 5.692 | 263,765 | -0.05(-0.92%) |
Jul 27, 2007 | 5.680 | 5.813 | 5.676 | 5.744 | 274,642 | +0.06(+1.07%) |
Jul 26, 2007 | 5.825 | 5.866 | 5.684 | 5.684 | 464,494 | -0.16(-2.77%) |
Jul 25, 2007 | 5.825 | 5.862 | 5.744 | 5.845 | 594,028 | +0.12(+2.07%) |
Jul 24, 2007 | 5.951 | 5.951 | 5.704 | 5.727 | 695,381 | -0.24(-4.02%) |
Jul 23, 2007 | 5.926 | 5.967 | 5.805 | 5.967 | 588,095 | +0.04(+0.75%) |
Jul 20, 2007 | 5.866 | 5.926 | 5.809 | 5.922 | 572,027 | +0.07(+1.17%) |
Jul 19, 2007 | 5.837 | 5.858 | 5.817 | 5.853 | 400,963 | +0.02(+0.35%) |
Jul 18, 2007 | 5.858 | 5.858 | 5.777 | 5.833 | 379,456 | +0.03(+0.49%) |
Jul 17, 2007 | 5.829 | 5.858 | 5.793 | 5.805 | 475,124 | -0.01(-0.21%) |
Jul 16, 2007 | 5.825 | 5.845 | 5.647 | 5.817 | 678,572 | +0.02(+0.28%) |
Jul 13, 2007 | 5.667 | 5.801 | 5.643 | 5.801 | 648,413 | +0.12(+2.14%) |
Jul 12, 2007 | 5.603 | 5.684 | 5.582 | 5.680 | 631,356 | +0.13(+2.26%) |
Jul 11, 2007 | 5.562 | 5.603 | 5.538 | 5.554 | 269,451 | -0.01(-0.22%) |
Jul 10, 2007 | 5.562 | 5.619 | 5.516 | 5.566 | 325,071 | +0.00(+0.07%) |
Jul 09, 2007 | 5.481 | 5.562 | 5.449 | 5.562 | 533,216 | +0.07(+1.25%) |
Jul 06, 2007 | 5.441 | 5.546 | 5.421 | 5.493 | 487,731 | +0.08(+1.49%) |
Jul 05, 2007 | 5.315 | 5.437 | 5.299 | 5.413 | 469,438 | +0.15(+2.92%) |
Jul 03, 2007 | 5.267 | 5.336 | 5.247 | 5.259 | 410,604 | -0.02(-0.38%) |
Jul 02, 2007 | 5.340 | 5.360 | 5.247 | 5.279 | 443,729 | -0.11(-2.03%) |
Jun 29, 2007 | 5.283 | 5.400 | 5.283 | 5.388 | 467,213 | +0.12(+2.30%) |
Jun 28, 2007 | 5.295 | 5.340 | 5.259 | 5.267 | 322,105 | -0.03(-0.58%) |
Jun 27, 2007 | 5.218 | 5.352 | 5.239 | 5.298 | 445,706 | +0.01(+0.28%) |
Jun 26, 2007 | 5.433 | 5.433 | 5.283 | 5.283 | 408,873 | -0.07(-1.28%) |
Jun 25, 2007 | 5.360 | 5.409 | 5.320 | 5.352 | 280,328 | -0.05(-0.90%) |
Jun 22, 2007 | 5.510 | 5.510 | 5.380 | 5.400 | 222,729 | -0.02(-0.45%) |
Jun 21, 2007 | 5.441 | 5.461 | 5.400 | 5.425 | 294,171 | +0.04(+0.83%) |
Jun 20, 2007 | 5.534 | 5.534 | 5.380 | 5.380 | 334,712 | -0.07(-1.34%) |
Jun 19, 2007 | 5.433 | 5.522 | 5.417 | 5.453 | 422,222 | -0.01(-0.15%) |
Jun 18, 2007 | 5.421 | 5.469 | 5.404 | 5.461 | 352,017 | +0.04(+0.75%) |
Jun 15, 2007 | 5.392 | 5.429 | 5.380 | 5.421 | 474,382 | +0.03(+0.53%) |
Jun 14, 2007 | 5.360 | 5.400 | 5.328 | 5.392 | 435,818 | +0.03(+0.60%) |
Jun 13, 2007 | 5.441 | 5.453 | 5.340 | 5.360 | 362,646 | +0.01(+0.15%) |
Jun 12, 2007 | 5.409 | 5.421 | 5.324 | 5.352 | 268,956 | -0.06(-1.19%) |
Jun 11, 2007 | 5.320 | 5.421 | 5.320 | 5.417 | 356,219 | +0.05(+0.98%) |
Jun 08, 2007 | 5.320 | 5.376 | 5.271 | 5.364 | 381,434 | +0.00(+0.00%) |
Jun 07, 2007 | 5.404 | 5.461 | 5.340 | 5.364 | 527,531 | -0.08(-1.41%) |
Jun 06, 2007 | 5.526 | 5.591 | 5.409 | 5.441 | 420,739 | -0.10(-1.82%) |
Jun 05, 2007 | 5.558 | 5.574 | 5.502 | 5.542 | 422,469 | -0.12(-2.14%) |
Jun 04, 2007 | 5.404 | 5.663 | 5.400 | 5.663 | 520,856 | +0.17(+3.17%) |