Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.920 | 5.990 | 5.550 | 5.560 | 1,170,835 | -0.37(-6.24%) |
Jun 27, 2008 | 5.950 | 6.090 | 5.820 | 5.930 | 2,369,893 | -0.03(-0.50%) |
Jun 26, 2008 | 6.120 | 6.120 | 5.900 | 5.960 | 495,780 | -0.22(-3.56%) |
Jun 25, 2008 | 5.980 | 6.220 | 5.960 | 6.180 | 537,412 | +0.23(+3.87%) |
Jun 24, 2008 | 5.920 | 6.080 | 5.830 | 5.950 | 416,139 | -0.03(-0.50%) |
Jun 23, 2008 | 6.110 | 6.190 | 5.950 | 5.980 | 324,312 | -0.08(-1.32%) |
Jun 20, 2008 | 6.200 | 6.200 | 6.000 | 6.060 | 764,989 | -0.16(-2.57%) |
Jun 19, 2008 | 6.090 | 6.230 | 6.010 | 6.220 | 593,468 | +0.13(+2.13%) |
Jun 18, 2008 | 6.260 | 6.260 | 6.000 | 6.090 | 401,116 | -0.19(-3.03%) |
Jun 17, 2008 | 6.440 | 6.500 | 6.240 | 6.280 | 375,049 | -0.20(-3.09%) |
Jun 16, 2008 | 6.320 | 6.480 | 6.250 | 6.480 | 252,586 | +0.15(+2.37%) |
Jun 13, 2008 | 6.240 | 6.350 | 6.190 | 6.330 | 363,420 | +0.16(+2.59%) |
Jun 12, 2008 | 6.150 | 6.220 | 6.020 | 6.170 | 568,046 | +0.09(+1.48%) |
Jun 11, 2008 | 6.330 | 6.390 | 6.080 | 6.080 | 535,960 | -0.29(-4.55%) |
Jun 10, 2008 | 6.330 | 6.420 | 6.300 | 6.370 | 474,376 | -0.05(-0.78%) |
Jun 09, 2008 | 6.640 | 6.740 | 6.340 | 6.420 | 801,300 | -0.17(-2.58%) |
Jun 06, 2008 | 7.000 | 7.030 | 6.560 | 6.590 | 1,371,238 | -0.41(-5.86%) |
Jun 05, 2008 | 6.800 | 7.010 | 6.790 | 7.000 | 1,500,914 | +0.37(+5.58%) |
Jun 04, 2008 | 6.380 | 6.650 | 6.360 | 6.630 | 598,599 | +0.21(+3.27%) |
Jun 03, 2008 | 6.460 | 6.600 | 6.300 | 6.420 | 556,492 | -0.03(-0.47%) |
Jun 02, 2008 | 6.530 | 6.680 | 6.360 | 6.450 | 477,378 | -0.11(-1.68%) |
May 30, 2008 | 6.310 | 6.580 | 6.290 | 6.560 | 688,138 | +0.25(+3.96%) |
May 29, 2008 | 6.260 | 6.420 | 6.260 | 6.310 | 407,881 | +0.02(+0.32%) |
May 28, 2008 | 6.440 | 6.470 | 6.225 | 6.290 | 314,610 | -0.11(-1.72%) |
May 27, 2008 | 6.250 | 6.410 | 6.220 | 6.400 | 1,039,102 | +0.18(+2.89%) |
May 26, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 23, 2008 | 6.180 | 6.270 | 6.130 | 6.220 | 587,278 | +0.00(+0.00%) |
May 22, 2008 | 6.140 | 6.260 | 6.080 | 6.220 | 718,364 | +0.12(+1.97%) |
May 21, 2008 | 6.100 | 6.280 | 6.000 | 6.100 | 892,586 | +0.03(+0.49%) |
May 20, 2008 | 6.290 | 6.340 | 6.020 | 6.070 | 942,702 | -0.26(-4.11%) |
May 19, 2008 | 6.250 | 6.400 | 6.200 | 6.330 | 1,158,624 | +0.15(+2.43%) |
May 16, 2008 | 6.330 | 6.370 | 6.050 | 6.180 | 1,062,674 | -0.10(-1.59%) |
May 15, 2008 | 6.210 | 6.350 | 6.170 | 6.280 | 652,397 | +0.06(+0.96%) |
May 14, 2008 | 6.130 | 6.320 | 6.050 | 6.220 | 852,560 | +0.09(+1.47%) |
May 13, 2008 | 6.150 | 6.170 | 6.020 | 6.130 | 534,752 | +0.06(+0.99%) |
May 12, 2008 | 5.930 | 6.090 | 5.850 | 6.070 | 608,525 | +0.17(+2.88%) |
May 09, 2008 | 5.890 | 6.000 | 5.850 | 5.900 | 1,015,740 | -0.07(-1.17%) |
May 08, 2008 | 5.840 | 6.020 | 5.810 | 5.970 | 1,665,386 | +0.22(+3.83%) |
May 07, 2008 | 5.700 | 5.840 | 5.680 | 5.750 | 1,179,969 | +0.08(+1.41%) |
May 06, 2008 | 5.600 | 5.755 | 5.560 | 5.670 | 940,582 | +0.01(+0.18%) |
May 05, 2008 | 5.800 | 5.920 | 5.495 | 5.660 | 3,259,753 | -0.19(-3.25%) |
May 02, 2008 | 6.720 | 6.830 | 5.650 | 5.850 | 5,472,422 | -1.58(-21.27%) |
May 01, 2008 | 7.220 | 7.630 | 7.190 | 7.430 | 1,417,546 | +0.28(+3.92%) |
Apr 30, 2008 | 7.150 | 7.290 | 7.120 | 7.150 | 618,524 | +0.04(+0.56%) |
Apr 29, 2008 | 7.150 | 7.270 | 7.040 | 7.110 | 866,416 | -0.02(-0.28%) |
Apr 28, 2008 | 7.400 | 7.500 | 7.110 | 7.130 | 1,458,465 | -0.27(-3.65%) |
Apr 25, 2008 | 7.570 | 7.570 | 7.200 | 7.400 | 1,263,667 | -0.13(-1.73%) |
Apr 24, 2008 | 7.270 | 7.590 | 7.240 | 7.530 | 1,470,036 | +0.25(+3.43%) |
Apr 23, 2008 | 7.020 | 7.330 | 6.950 | 7.280 | 1,633,949 | +0.27(+3.85%) |
Apr 22, 2008 | 7.100 | 7.220 | 6.950 | 7.010 | 2,507,211 | -0.15(-2.09%) |
Apr 21, 2008 | 6.960 | 7.190 | 6.900 | 7.160 | 2,816,543 | -0.24(-3.24%) |
Apr 18, 2008 | 7.270 | 7.530 | 7.110 | 7.400 | 1,484,601 | +0.27(+3.79%) |
Apr 17, 2008 | 7.120 | 7.250 | 7.000 | 7.130 | 1,071,559 | -0.01(-0.14%) |
Apr 16, 2008 | 7.180 | 7.250 | 7.020 | 7.140 | 1,886,405 | -0.02(-0.28%) |
Apr 15, 2008 | 6.750 | 7.280 | 6.630 | 7.160 | 3,668,312 | +0.50(+7.51%) |
Apr 14, 2008 | 6.460 | 6.780 | 6.360 | 6.660 | 1,247,977 | +0.23(+3.58%) |
Apr 11, 2008 | 6.420 | 6.680 | 6.380 | 6.430 | 1,754,581 | -0.24(-3.60%) |
Apr 10, 2008 | 6.560 | 6.800 | 6.450 | 6.670 | 2,336,788 | -0.08(-1.19%) |
Apr 09, 2008 | 6.710 | 6.900 | 6.610 | 6.750 | 1,638,220 | +0.02(+0.30%) |
Apr 08, 2008 | 6.910 | 6.950 | 6.630 | 6.730 | 1,730,821 | -0.19(-2.75%) |
Apr 07, 2008 | 6.850 | 7.200 | 6.820 | 6.920 | 2,110,550 | -0.33(-4.55%) |
Apr 04, 2008 | 7.170 | 7.290 | 6.950 | 7.250 | 1,464,301 | +0.10(+1.40%) |
Apr 03, 2008 | 6.920 | 7.380 | 6.910 | 7.150 | 3,365,720 | +0.23(+3.32%) |
Apr 02, 2008 | 6.890 | 6.960 | 6.800 | 6.920 | 2,137,176 | +0.10(+1.47%) |
Apr 01, 2008 | 6.750 | 6.950 | 6.720 | 6.820 | 3,048,895 | +0.10(+1.49%) |
Mar 31, 2008 | 6.610 | 6.800 | 6.520 | 6.720 | 1,626,803 | +0.09(+1.36%) |
Mar 28, 2008 | 6.700 | 6.810 | 6.560 | 6.630 | 2,311,566 | +0.28(+4.41%) |
Mar 27, 2008 | 6.110 | 6.620 | 6.090 | 6.350 | 2,997,305 | +0.25(+4.10%) |
Mar 26, 2008 | 6.070 | 6.170 | 5.990 | 6.100 | 2,270,686 | -0.01(-0.16%) |
Mar 25, 2008 | 6.100 | 6.140 | 5.870 | 6.110 | 1,137,360 | +0.02(+0.33%) |
Mar 24, 2008 | 6.040 | 6.140 | 5.972 | 6.090 | 1,486,246 | +0.09(+1.50%) |
Mar 21, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.00(+0.00%) |
Mar 20, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.26(+4.53%) |
Mar 19, 2008 | 6.020 | 6.170 | 5.740 | 5.740 | 1,246,964 | -0.25(-4.17%) |
Mar 18, 2008 | 5.650 | 6.000 | 5.650 | 5.990 | 3,619,789 | +0.41(+7.35%) |
Mar 17, 2008 | 5.370 | 5.710 | 5.330 | 5.580 | 2,079,778 | +0.14(+2.57%) |
Mar 14, 2008 | 5.260 | 5.530 | 5.205 | 5.440 | 1,818,368 | +0.19(+3.62%) |
Mar 13, 2008 | 5.090 | 5.280 | 4.970 | 5.250 | 3,455,130 | +0.15(+2.94%) |
Mar 12, 2008 | 5.090 | 5.110 | 5.030 | 5.100 | 1,379,944 | +0.01(+0.20%) |
Mar 11, 2008 | 4.920 | 5.240 | 4.920 | 5.090 | 1,198,527 | +0.17(+3.46%) |
Mar 10, 2008 | 5.250 | 5.250 | 4.920 | 4.920 | 1,092,064 | -0.32(-6.11%) |
Mar 07, 2008 | 5.100 | 5.340 | 5.100 | 5.240 | 1,057,561 | +0.13(+2.54%) |
Mar 06, 2008 | 5.230 | 5.320 | 5.110 | 5.110 | 751,127 | -0.16(-3.04%) |
Mar 05, 2008 | 5.280 | 5.370 | 5.230 | 5.270 | 824,617 | +0.00(+0.00%) |
Mar 04, 2008 | 5.110 | 5.300 | 5.100 | 5.270 | 838,556 | +0.12(+2.33%) |
Mar 03, 2008 | 5.130 | 5.260 | 5.080 | 5.150 | 1,323,108 | +0.01(+0.19%) |
Feb 29, 2008 | 5.140 | 5.270 | 5.110 | 5.140 | 801,125 | -0.03(-0.58%) |
Feb 28, 2008 | 5.400 | 5.420 | 5.130 | 5.170 | 1,434,669 | -0.28(-5.14%) |
Feb 27, 2008 | 5.280 | 5.590 | 5.230 | 5.450 | 976,798 | +0.13(+2.44%) |
Feb 26, 2008 | 5.210 | 5.400 | 5.200 | 5.320 | 1,275,892 | +0.08(+1.53%) |
Feb 25, 2008 | 5.130 | 5.270 | 5.100 | 5.240 | 838,179 | +0.10(+1.95%) |
Feb 22, 2008 | 5.210 | 5.270 | 5.040 | 5.140 | 811,958 | -0.09(-1.72%) |
Feb 21, 2008 | 5.190 | 5.360 | 5.172 | 5.230 | 1,172,589 | +0.05(+0.97%) |
Feb 20, 2008 | 5.000 | 5.200 | 5.000 | 5.180 | 964,326 | +0.17(+3.39%) |
Feb 19, 2008 | 5.200 | 5.300 | 5.000 | 5.010 | 1,334,756 | -0.16(-3.09%) |
Feb 18, 2008 | 5.090 | 5.220 | 5.060 | 5.170 | 935,284 | +0.00(+0.00%) |
Feb 15, 2008 | 5.090 | 5.220 | 5.060 | 5.170 | 935,284 | +0.06(+1.17%) |
Feb 14, 2008 | 5.200 | 5.210 | 5.090 | 5.110 | 875,601 | -0.08(-1.54%) |
Feb 13, 2008 | 4.950 | 5.190 | 4.860 | 5.190 | 1,018,287 | +0.28(+5.70%) |
Feb 12, 2008 | 4.820 | 4.960 | 4.750 | 4.910 | 1,009,715 | +0.13(+2.72%) |
Feb 11, 2008 | 4.990 | 5.090 | 4.760 | 4.780 | 1,633,023 | -0.21(-4.21%) |
Feb 08, 2008 | 4.560 | 5.125 | 4.540 | 4.990 | 2,207,418 | +0.47(+10.40%) |
Feb 07, 2008 | 4.550 | 4.630 | 4.450 | 4.520 | 710,335 | -0.06(-1.31%) |
Feb 06, 2008 | 4.560 | 4.770 | 4.530 | 4.580 | 917,102 | +0.07(+1.55%) |
Feb 05, 2008 | 4.560 | 4.700 | 4.490 | 4.510 | 1,560,651 | -0.17(-3.63%) |
Feb 04, 2008 | 4.230 | 4.770 | 4.230 | 4.680 | 2,715,264 | +0.46(+10.90%) |
Feb 01, 2008 | 4.280 | 4.330 | 4.130 | 4.220 | 3,728,224 | -0.03(-0.71%) |
Jan 31, 2008 | 4.330 | 4.460 | 4.000 | 4.250 | 3,815,525 | -0.28(-6.18%) |
Jan 30, 2008 | 4.680 | 4.900 | 4.520 | 4.530 | 1,744,674 | -0.15(-3.21%) |
Jan 29, 2008 | 4.620 | 4.680 | 4.560 | 4.680 | 501,686 | +0.10(+2.18%) |
Jan 28, 2008 | 4.710 | 4.710 | 4.530 | 4.580 | 670,993 | -0.13(-2.76%) |
Jan 25, 2008 | 4.690 | 4.750 | 4.660 | 4.710 | 923,516 | +0.10(+2.17%) |
Jan 24, 2008 | 4.530 | 4.630 | 4.455 | 4.610 | 1,773,996 | +0.10(+2.22%) |
Jan 23, 2008 | 4.660 | 4.720 | 4.340 | 4.510 | 1,287,602 | -0.19(-4.04%) |
Jan 22, 2008 | 4.480 | 4.800 | 4.480 | 4.700 | 672,761 | +0.02(+0.43%) |
Jan 21, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.00(+0.00%) |
Jan 18, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.08(+1.74%) |
Jan 17, 2008 | 4.710 | 4.770 | 4.600 | 4.600 | 717,335 | -0.08(-1.71%) |
Jan 16, 2008 | 4.680 | 4.810 | 4.500 | 4.680 | 753,382 | -0.02(-0.43%) |
Jan 15, 2008 | 4.650 | 4.720 | 4.600 | 4.700 | 667,656 | -0.03(-0.63%) |
Jan 14, 2008 | 4.620 | 4.790 | 4.600 | 4.730 | 719,833 | +0.13(+2.83%) |
Jan 11, 2008 | 4.710 | 4.720 | 4.460 | 4.600 | 829,584 | -0.14(-2.95%) |
Jan 10, 2008 | 4.620 | 4.800 | 4.520 | 4.740 | 749,187 | +0.15(+3.27%) |
Jan 09, 2008 | 4.500 | 4.630 | 4.500 | 4.590 | 1,424,238 | +0.13(+2.91%) |
Jan 08, 2008 | 4.710 | 4.740 | 4.440 | 4.460 | 861,350 | -0.19(-4.09%) |
Jan 07, 2008 | 4.630 | 4.710 | 4.510 | 4.650 | 822,485 | +0.04(+0.87%) |
Jan 04, 2008 | 4.740 | 4.800 | 4.590 | 4.610 | 557,165 | -0.20(-4.16%) |
Jan 03, 2008 | 5.020 | 5.040 | 4.790 | 4.810 | 673,521 | -0.21(-4.18%) |
Jan 02, 2008 | 5.260 | 5.270 | 4.940 | 5.020 | 834,858 | -0.26(-4.92%) |
Jan 01, 2008 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.00(+0.00%) |
Dec 31, 2007 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.11(+2.13%) |
Dec 28, 2007 | 5.290 | 5.300 | 5.110 | 5.170 | 765,039 | -0.09(-1.71%) |
Dec 27, 2007 | 5.210 | 5.340 | 5.180 | 5.260 | 1,359,708 | +0.22(+4.37%) |
Dec 26, 2007 | 5.050 | 5.130 | 5.000 | 5.040 | 688,621 | -0.07(-1.37%) |
Dec 24, 2007 | 5.130 | 5.140 | 5.060 | 5.110 | 245,940 | +0.01(+0.20%) |
Dec 21, 2007 | 5.070 | 5.140 | 5.040 | 5.100 | 1,298,096 | +0.10(+2.00%) |
Dec 20, 2007 | 4.950 | 5.000 | 4.850 | 5.000 | 1,224,389 | +0.11(+2.25%) |
Dec 19, 2007 | 4.710 | 4.910 | 4.710 | 4.890 | 1,334,397 | +0.19(+4.04%) |
Dec 18, 2007 | 4.990 | 5.080 | 4.700 | 4.700 | 2,207,922 | +0.14(+3.07%) |
Dec 17, 2007 | 4.780 | 4.780 | 4.470 | 4.560 | 1,669,238 | -0.20(-4.20%) |
Dec 14, 2007 | 4.910 | 5.040 | 4.670 | 4.760 | 1,965,485 | -0.22(-4.42%) |
Dec 13, 2007 | 5.040 | 5.130 | 4.900 | 4.980 | 1,937,060 | -0.13(-2.54%) |
Dec 12, 2007 | 5.280 | 5.320 | 5.030 | 5.110 | 1,089,559 | -0.09(-1.73%) |
Dec 11, 2007 | 5.330 | 5.370 | 5.170 | 5.200 | 703,195 | -0.09(-1.70%) |
Dec 10, 2007 | 5.370 | 5.390 | 5.220 | 5.290 | 684,375 | -0.07(-1.31%) |
Dec 07, 2007 | 5.370 | 5.420 | 5.330 | 5.360 | 402,852 | -0.07(-1.29%) |
Dec 06, 2007 | 5.510 | 5.540 | 5.390 | 5.430 | 710,571 | -0.07(-1.27%) |
Dec 05, 2007 | 5.500 | 5.530 | 5.430 | 5.500 | 437,535 | +0.14(+2.61%) |
Dec 04, 2007 | 5.430 | 5.460 | 5.330 | 5.360 | 525,411 | -0.11(-2.01%) |
Dec 03, 2007 | 5.680 | 5.690 | 5.470 | 5.470 | 540,892 | -0.23(-4.04%) |
Nov 30, 2007 | 5.910 | 5.930 | 5.680 | 5.700 | 950,687 | -0.13(-2.23%) |
Nov 29, 2007 | 5.860 | 5.950 | 5.800 | 5.830 | 479,599 | -0.06(-1.02%) |
Nov 28, 2007 | 5.990 | 6.050 | 5.860 | 5.890 | 1,014,043 | -0.02(-0.34%) |
Nov 27, 2007 | 5.930 | 6.060 | 5.840 | 5.910 | 1,161,827 | +0.01(+0.17%) |
Nov 26, 2007 | 5.810 | 6.030 | 5.800 | 5.900 | 782,274 | +0.09(+1.55%) |
Nov 23, 2007 | 5.810 | 5.820 | 5.740 | 5.810 | 250,631 | +0.01(+0.17%) |
Nov 21, 2007 | 5.760 | 5.850 | 5.680 | 5.800 | 577,351 | +0.00(+0.00%) |
Nov 20, 2007 | 5.650 | 5.830 | 5.615 | 5.800 | 1,603,177 | +0.13(+2.29%) |
Nov 19, 2007 | 5.520 | 5.700 | 5.500 | 5.670 | 837,926 | +0.08(+1.43%) |
Nov 16, 2007 | 5.780 | 5.790 | 5.461 | 5.590 | 1,130,286 | -0.19(-3.29%) |
Nov 15, 2007 | 5.800 | 5.830 | 5.740 | 5.780 | 499,045 | -0.06(-1.03%) |
Nov 14, 2007 | 5.740 | 5.840 | 5.660 | 5.840 | 699,437 | +0.20(+3.55%) |
Nov 13, 2007 | 5.720 | 5.780 | 5.580 | 5.640 | 1,294,465 | -0.03(-0.53%) |
Nov 12, 2007 | 5.760 | 5.900 | 5.600 | 5.670 | 860,714 | -0.07(-1.22%) |
Nov 09, 2007 | 5.680 | 5.820 | 5.610 | 5.740 | 825,815 | +0.01(+0.17%) |
Nov 08, 2007 | 5.720 | 5.770 | 5.540 | 5.730 | 948,430 | +0.06(+1.06%) |
Nov 07, 2007 | 5.860 | 5.900 | 5.620 | 5.670 | 1,178,006 | -0.27(-4.55%) |
Nov 06, 2007 | 5.940 | 5.990 | 5.700 | 5.940 | 999,696 | +0.01(+0.17%) |
Nov 05, 2007 | 5.850 | 5.950 | 5.800 | 5.930 | 604,568 | +0.01(+0.17%) |
Nov 02, 2007 | 6.040 | 6.040 | 5.840 | 5.920 | 590,233 | -0.02(-0.34%) |
Nov 01, 2007 | 6.040 | 6.140 | 5.880 | 5.940 | 1,351,171 | -0.21(-3.41%) |
Oct 31, 2007 | 6.000 | 6.200 | 5.980 | 6.150 | 902,624 | +0.16(+2.67%) |
Oct 30, 2007 | 6.160 | 6.160 | 5.920 | 5.990 | 1,638,972 | -0.17(-2.76%) |
Oct 29, 2007 | 6.320 | 6.350 | 6.150 | 6.160 | 873,885 | -0.14(-2.22%) |
Oct 26, 2007 | 6.410 | 6.490 | 6.160 | 6.300 | 2,025,006 | -0.06(-0.94%) |
Oct 25, 2007 | 6.380 | 6.657 | 6.260 | 6.360 | 3,576,696 | -0.62(-8.88%) |
Oct 24, 2007 | 7.300 | 7.310 | 6.940 | 6.980 | 1,250,609 | -0.43(-5.80%) |
Oct 23, 2007 | 7.350 | 7.450 | 7.140 | 7.410 | 1,570,257 | +0.13(+1.79%) |
Oct 22, 2007 | 6.610 | 7.330 | 6.610 | 7.280 | 1,962,500 | +0.84(+13.04%) |
Oct 19, 2007 | 6.740 | 6.740 | 6.410 | 6.440 | 588,297 | -0.31(-4.59%) |
Oct 18, 2007 | 6.740 | 6.790 | 6.680 | 6.750 | 322,815 | -0.01(-0.15%) |
Oct 17, 2007 | 6.660 | 6.840 | 6.600 | 6.760 | 692,903 | +0.22(+3.36%) |
Oct 16, 2007 | 6.560 | 6.710 | 6.520 | 6.540 | 413,740 | -0.05(-0.76%) |
Oct 15, 2007 | 6.850 | 6.850 | 6.590 | 6.590 | 640,559 | -0.26(-3.80%) |
Oct 12, 2007 | 6.690 | 6.890 | 6.690 | 6.850 | 325,270 | +0.17(+2.54%) |
Oct 11, 2007 | 6.800 | 6.920 | 6.640 | 6.680 | 639,735 | -0.07(-1.04%) |
Oct 10, 2007 | 6.620 | 6.750 | 6.620 | 6.750 | 720,724 | +0.13(+1.96%) |
Oct 09, 2007 | 6.610 | 6.620 | 6.490 | 6.620 | 514,164 | +0.04(+0.61%) |
Oct 08, 2007 | 6.540 | 6.650 | 6.520 | 6.580 | 331,563 | +0.03(+0.46%) |
Oct 05, 2007 | 6.580 | 6.640 | 6.490 | 6.550 | 899,985 | +0.06(+0.92%) |
Oct 04, 2007 | 6.530 | 6.560 | 6.480 | 6.490 | 766,148 | -0.02(-0.31%) |
Oct 03, 2007 | 6.570 | 6.590 | 6.490 | 6.510 | 363,934 | -0.11(-1.66%) |
Oct 02, 2007 | 6.600 | 6.720 | 6.570 | 6.620 | 593,423 | +0.04(+0.61%) |
Oct 01, 2007 | 6.390 | 6.580 | 6.390 | 6.580 | 498,898 | +0.18(+2.81%) |
Sep 28, 2007 | 6.480 | 6.520 | 6.350 | 6.400 | 650,226 | -0.09(-1.39%) |
Sep 27, 2007 | 6.500 | 6.540 | 6.420 | 6.490 | 491,059 | +0.03(+0.46%) |
Sep 26, 2007 | 6.420 | 6.520 | 6.380 | 6.460 | 410,152 | +0.07(+1.10%) |
Sep 25, 2007 | 6.250 | 6.440 | 6.220 | 6.390 | 421,829 | +0.09(+1.43%) |
Sep 24, 2007 | 6.520 | 6.600 | 6.190 | 6.300 | 776,563 | -0.22(-3.37%) |
Sep 21, 2007 | 6.510 | 6.580 | 6.480 | 6.520 | 771,954 | +0.06(+0.93%) |
Sep 20, 2007 | 6.560 | 6.620 | 6.440 | 6.460 | 358,353 | -0.12(-1.82%) |
Sep 19, 2007 | 6.430 | 6.600 | 6.390 | 6.580 | 1,010,853 | +0.23(+3.62%) |
Sep 18, 2007 | 6.260 | 6.430 | 6.210 | 6.350 | 1,627,130 | +0.11(+1.76%) |
Sep 17, 2007 | 6.490 | 6.490 | 6.200 | 6.240 | 1,389,350 | -0.24(-3.70%) |
Sep 14, 2007 | 6.600 | 6.600 | 6.480 | 6.480 | 633,309 | -0.18(-2.70%) |
Sep 13, 2007 | 6.790 | 6.810 | 6.640 | 6.660 | 612,618 | -0.08(-1.19%) |
Sep 12, 2007 | 6.790 | 6.860 | 6.700 | 6.740 | 490,614 | -0.07(-1.03%) |
Sep 11, 2007 | 6.730 | 6.860 | 6.710 | 6.810 | 1,529,531 | +0.13(+1.95%) |
Sep 10, 2007 | 6.760 | 6.850 | 6.530 | 6.680 | 1,316,808 | +0.09(+1.37%) |
Sep 07, 2007 | 6.800 | 6.820 | 6.480 | 6.590 | 861,290 | -0.28(-4.08%) |
Sep 06, 2007 | 7.000 | 7.160 | 6.830 | 6.870 | 1,140,026 | +0.16(+2.38%) |
Sep 05, 2007 | 6.840 | 6.890 | 6.700 | 6.710 | 842,212 | -0.19(-2.75%) |
Sep 04, 2007 | 6.790 | 6.930 | 6.730 | 6.900 | 711,365 | +0.09(+1.32%) |
Aug 31, 2007 | 6.710 | 6.840 | 6.710 | 6.810 | 767,256 | +0.21(+3.18%) |
Aug 30, 2007 | 6.660 | 6.750 | 6.550 | 6.600 | 335,888 | -0.07(-1.05%) |
Aug 29, 2007 | 6.440 | 6.680 | 6.430 | 6.670 | 947,434 | +0.29(+4.55%) |
Aug 28, 2007 | 6.680 | 6.700 | 6.370 | 6.380 | 649,860 | -0.34(-5.06%) |
Aug 27, 2007 | 6.880 | 6.890 | 6.700 | 6.720 | 338,642 | -0.17(-2.47%) |
Aug 24, 2007 | 6.870 | 6.890 | 6.770 | 6.890 | 370,209 | +0.05(+0.73%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.790 | 6.840 | 882,116 | -0.23(-3.25%) |
Aug 22, 2007 | 7.180 | 7.210 | 7.050 | 7.070 | 655,029 | -0.02(-0.28%) |
Aug 21, 2007 | 7.100 | 7.130 | 7.000 | 7.090 | 432,626 | -0.03(-0.42%) |
Aug 20, 2007 | 7.000 | 7.140 | 6.940 | 7.120 | 607,151 | +0.15(+2.15%) |
Aug 17, 2007 | 7.050 | 7.090 | 6.800 | 6.970 | 1,162,590 | +0.22(+3.26%) |
Aug 16, 2007 | 6.710 | 6.940 | 6.670 | 6.750 | 1,045,007 | +0.02(+0.30%) |
Aug 15, 2007 | 6.680 | 6.780 | 6.620 | 6.730 | 658,183 | +0.05(+0.75%) |
Aug 14, 2007 | 6.730 | 6.760 | 6.670 | 6.680 | 517,725 | -0.05(-0.74%) |
Aug 13, 2007 | 7.040 | 7.060 | 6.710 | 6.730 | 1,094,334 | -0.25(-3.58%) |
Aug 10, 2007 | 6.710 | 7.220 | 6.670 | 6.980 | 1,266,974 | +0.16(+2.35%) |
Aug 09, 2007 | 7.010 | 7.080 | 6.690 | 6.820 | 1,602,746 | -0.32(-4.48%) |
Aug 08, 2007 | 6.660 | 7.150 | 6.550 | 7.140 | 2,558,346 | +0.49(+7.37%) |
Aug 07, 2007 | 6.870 | 6.930 | 6.550 | 6.650 | 1,569,580 | -0.26(-3.76%) |
Aug 06, 2007 | 6.960 | 6.990 | 6.750 | 6.910 | 1,094,979 | +0.01(+0.14%) |
Aug 03, 2007 | 6.930 | 7.440 | 6.840 | 6.900 | 1,110,158 | -0.53(-7.13%) |
Aug 02, 2007 | 7.380 | 7.490 | 7.340 | 7.430 | 751,626 | +0.08(+1.09%) |
Aug 01, 2007 | 7.310 | 7.390 | 7.100 | 7.350 | 861,939 | +0.07(+0.96%) |
Jul 31, 2007 | 7.540 | 7.600 | 7.260 | 7.280 | 785,226 | -0.17(-2.28%) |
Jul 30, 2007 | 7.500 | 7.570 | 7.350 | 7.450 | 821,452 | -0.07(-0.93%) |
Jul 27, 2007 | 7.750 | 7.830 | 7.490 | 7.520 | 1,756,484 | -0.29(-3.71%) |
Jul 26, 2007 | 7.820 | 8.100 | 7.780 | 7.810 | 2,202,564 | -0.41(-4.99%) |
Jul 25, 2007 | 8.360 | 8.440 | 8.080 | 8.220 | 1,470,709 | -0.07(-0.84%) |
Jul 24, 2007 | 8.410 | 8.470 | 8.160 | 8.290 | 1,465,416 | -0.18(-2.13%) |
Jul 23, 2007 | 8.430 | 8.590 | 8.350 | 8.470 | 810,106 | +0.04(+0.47%) |
Jul 20, 2007 | 8.740 | 8.740 | 8.350 | 8.430 | 1,175,919 | -0.34(-3.88%) |
Jul 19, 2007 | 8.690 | 8.800 | 8.680 | 8.770 | 683,347 | +0.08(+0.92%) |
Jul 18, 2007 | 8.720 | 8.730 | 8.530 | 8.690 | 925,231 | -0.06(-0.69%) |
Jul 17, 2007 | 8.580 | 8.780 | 8.500 | 8.750 | 1,307,451 | +0.18(+2.10%) |
Jul 16, 2007 | 8.790 | 8.850 | 8.530 | 8.570 | 1,268,715 | -0.24(-2.72%) |
Jul 13, 2007 | 8.790 | 8.820 | 8.690 | 8.810 | 508,977 | +0.00(+0.00%) |
Jul 12, 2007 | 8.760 | 8.850 | 8.690 | 8.810 | 1,364,239 | +0.28(+3.28%) |
Jul 11, 2007 | 8.490 | 8.540 | 8.430 | 8.530 | 805,628 | +0.02(+0.24%) |
Jul 10, 2007 | 8.510 | 8.590 | 8.450 | 8.510 | 803,867 | -0.11(-1.28%) |
Jul 09, 2007 | 8.590 | 8.650 | 8.490 | 8.620 | 528,348 | +0.02(+0.23%) |
Jul 06, 2007 | 8.460 | 8.670 | 8.410 | 8.600 | 785,855 | +0.12(+1.42%) |
Jul 05, 2007 | 8.340 | 8.500 | 8.340 | 8.480 | 762,113 | +0.13(+1.56%) |
Jul 03, 2007 | 8.370 | 8.400 | 8.320 | 8.350 | 360,181 | -0.03(-0.36%) |