Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.852 | 5.866 | 5.779 | 5.808 | 196,782 | -0.04(-0.74%) |
May 29, 2008 | 5.649 | 5.866 | 5.649 | 5.852 | 218,250 | +0.17(+3.06%) |
May 28, 2008 | 5.794 | 5.888 | 5.533 | 5.678 | 131,824 | -0.09(-1.63%) |
May 27, 2008 | 5.569 | 5.786 | 5.417 | 5.772 | 295,034 | +0.24(+4.32%) |
May 26, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | +0.00(+0.00%) |
May 23, 2008 | 5.584 | 5.671 | 5.439 | 5.533 | 206,250 | -0.09(-1.55%) |
May 22, 2008 | 5.656 | 5.772 | 5.584 | 5.620 | 149,964 | -0.03(-0.51%) |
May 21, 2008 | 5.671 | 5.721 | 5.490 | 5.649 | 200,234 | +0.00(+0.00%) |
May 20, 2008 | 5.700 | 5.736 | 5.598 | 5.649 | 171,885 | -0.09(-1.52%) |
May 19, 2008 | 5.765 | 5.859 | 5.692 | 5.736 | 253,993 | -0.04(-0.75%) |
May 16, 2008 | 5.823 | 5.823 | 5.569 | 5.779 | 415,818 | +0.00(+0.00%) |
May 15, 2008 | 5.808 | 5.837 | 5.729 | 5.779 | 347,004 | -0.04(-0.75%) |
May 14, 2008 | 5.605 | 5.888 | 5.569 | 5.823 | 501,185 | +0.25(+4.42%) |
May 13, 2008 | 5.374 | 5.605 | 5.374 | 5.576 | 437,963 | +0.21(+3.91%) |
May 12, 2008 | 5.482 | 5.497 | 5.330 | 5.366 | 199,212 | -0.09(-1.59%) |
May 09, 2008 | 5.301 | 5.533 | 5.236 | 5.453 | 372,368 | +0.07(+1.21%) |
May 08, 2008 | 5.185 | 5.446 | 5.142 | 5.388 | 629,678 | +0.21(+4.06%) |
May 07, 2008 | 5.200 | 5.345 | 5.142 | 5.178 | 597,153 | -0.01(-0.28%) |
May 06, 2008 | 4.816 | 5.222 | 4.736 | 5.193 | 597,566 | +0.28(+5.75%) |
May 05, 2008 | 4.968 | 5.040 | 4.736 | 4.910 | 415,527 | +0.01(+0.15%) |
May 02, 2008 | 5.084 | 5.149 | 4.888 | 4.903 | 202,558 | -0.13(-2.59%) |
May 01, 2008 | 4.845 | 5.084 | 4.845 | 5.033 | 177,195 | +0.17(+3.58%) |
Apr 30, 2008 | 4.939 | 4.990 | 4.729 | 4.859 | 409,254 | -0.06(-1.18%) |
Apr 29, 2008 | 5.019 | 5.069 | 4.787 | 4.917 | 409,833 | -0.09(-1.74%) |
Apr 28, 2008 | 5.171 | 5.171 | 5.004 | 5.004 | 484,395 | -0.14(-2.81%) |
Apr 25, 2008 | 5.164 | 5.265 | 4.925 | 5.149 | 411,162 | +0.07(+1.28%) |
Apr 24, 2008 | 4.620 | 5.098 | 4.620 | 5.084 | 415,377 | +0.49(+10.55%) |
Apr 23, 2008 | 4.896 | 4.903 | 4.570 | 4.599 | 354,409 | -0.27(-5.51%) |
Apr 22, 2008 | 4.954 | 5.004 | 4.570 | 4.867 | 516,380 | -0.11(-2.18%) |
Apr 21, 2008 | 5.069 | 5.098 | 4.975 | 4.975 | 148,379 | -0.14(-2.83%) |
Apr 18, 2008 | 5.084 | 5.135 | 4.816 | 5.120 | 305,938 | +0.15(+3.06%) |
Apr 17, 2008 | 5.077 | 5.091 | 4.946 | 4.968 | 211,163 | -0.12(-2.42%) |
Apr 16, 2008 | 5.004 | 5.098 | 4.968 | 5.091 | 325,616 | +0.12(+2.48%) |
Apr 15, 2008 | 4.874 | 4.997 | 4.852 | 4.968 | 233,266 | +0.12(+2.39%) |
Apr 14, 2008 | 4.852 | 5.055 | 4.794 | 4.852 | 217,886 | +0.00(+0.00%) |
Apr 11, 2008 | 4.997 | 5.004 | 4.852 | 4.852 | 359,171 | -0.22(-4.29%) |
Apr 10, 2008 | 4.910 | 5.106 | 4.910 | 5.069 | 234,598 | +0.13(+2.64%) |
Apr 09, 2008 | 5.098 | 5.098 | 4.910 | 4.939 | 147,334 | -0.15(-2.99%) |
Apr 08, 2008 | 5.120 | 5.127 | 4.983 | 5.091 | 109,139 | -0.05(-0.99%) |
Apr 07, 2008 | 5.171 | 5.272 | 5.077 | 5.142 | 98,316 | +0.00(+0.00%) |
Apr 04, 2008 | 5.214 | 5.214 | 5.033 | 5.142 | 120,611 | -0.06(-1.11%) |
Apr 03, 2008 | 5.214 | 5.279 | 5.185 | 5.200 | 90,122 | -0.07(-1.37%) |
Apr 02, 2008 | 5.330 | 5.395 | 5.214 | 5.272 | 136,229 | -0.07(-1.35%) |
Apr 01, 2008 | 5.149 | 5.359 | 5.106 | 5.345 | 181,021 | +0.30(+5.88%) |
Mar 31, 2008 | 5.048 | 5.135 | 4.910 | 5.048 | 207,601 | +0.01(+0.29%) |
Mar 28, 2008 | 5.200 | 5.207 | 5.004 | 5.033 | 173,399 | -0.14(-2.66%) |
Mar 27, 2008 | 5.265 | 5.301 | 5.127 | 5.171 | 152,840 | -0.11(-2.06%) |
Mar 26, 2008 | 5.345 | 5.424 | 5.214 | 5.279 | 103,813 | -0.10(-1.88%) |
Mar 25, 2008 | 5.243 | 5.381 | 5.207 | 5.381 | 245,474 | +0.13(+2.48%) |
Mar 24, 2008 | 4.983 | 5.410 | 4.983 | 5.251 | 366,973 | +0.29(+5.84%) |
Mar 21, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.00(+0.00%) |
Mar 20, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.08(+1.63%) |
Mar 19, 2008 | 5.272 | 5.417 | 4.881 | 4.881 | 586,788 | -0.36(-6.91%) |
Mar 18, 2008 | 5.294 | 5.939 | 4.968 | 5.243 | 1,250,033 | +0.09(+1.69%) |
Mar 17, 2008 | 5.077 | 5.258 | 5.055 | 5.156 | 132,781 | -0.06(-1.11%) |
Mar 14, 2008 | 5.446 | 5.497 | 5.135 | 5.214 | 128,160 | -0.20(-3.74%) |
Mar 13, 2008 | 5.185 | 5.432 | 5.120 | 5.417 | 112,635 | +0.17(+3.17%) |
Mar 12, 2008 | 5.403 | 5.497 | 5.251 | 5.251 | 132,403 | -0.14(-2.68%) |
Mar 11, 2008 | 5.417 | 5.620 | 5.149 | 5.395 | 176,017 | +0.15(+2.90%) |
Mar 10, 2008 | 5.337 | 5.517 | 5.222 | 5.243 | 119,579 | -0.07(-1.23%) |
Mar 07, 2008 | 5.113 | 5.475 | 5.113 | 5.308 | 182,971 | +0.12(+2.23%) |
Mar 06, 2008 | 5.475 | 5.475 | 5.171 | 5.193 | 147,879 | -0.30(-5.53%) |
Mar 05, 2008 | 5.388 | 5.555 | 5.374 | 5.497 | 175,872 | +0.16(+2.99%) |
Mar 04, 2008 | 5.193 | 5.410 | 5.069 | 5.337 | 279,714 | +0.09(+1.80%) |
Mar 03, 2008 | 5.272 | 5.330 | 5.164 | 5.243 | 272,070 | -0.01(-0.28%) |
Feb 29, 2008 | 5.482 | 5.642 | 5.200 | 5.258 | 473,007 | -0.30(-5.47%) |
Feb 28, 2008 | 5.685 | 5.967 | 5.547 | 5.562 | 210,645 | -0.17(-2.91%) |
Feb 27, 2008 | 5.772 | 5.837 | 5.685 | 5.729 | 109,180 | -0.14(-2.35%) |
Feb 26, 2008 | 5.844 | 6.112 | 5.642 | 5.866 | 156,023 | -0.01(-0.12%) |
Feb 25, 2008 | 5.801 | 5.873 | 5.605 | 5.873 | 153,263 | +0.09(+1.50%) |
Feb 22, 2008 | 5.772 | 5.844 | 5.547 | 5.786 | 238,527 | +0.01(+0.13%) |
Feb 21, 2008 | 5.902 | 5.996 | 5.757 | 5.779 | 185,193 | -0.07(-1.24%) |
Feb 20, 2008 | 5.765 | 5.902 | 5.765 | 5.852 | 184,316 | +0.05(+0.87%) |
Feb 19, 2008 | 6.025 | 6.120 | 5.779 | 5.801 | 227,304 | -0.13(-2.20%) |
Feb 18, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | -0.17(-2.73%) |
Feb 14, 2008 | 6.388 | 6.409 | 5.996 | 6.098 | 365,722 | -0.29(-4.54%) |
Feb 13, 2008 | 6.264 | 6.388 | 6.120 | 6.388 | 220,286 | +0.25(+4.01%) |
Feb 12, 2008 | 6.380 | 6.467 | 6.054 | 6.141 | 243,028 | -0.20(-3.09%) |
Feb 11, 2008 | 6.337 | 6.482 | 6.134 | 6.337 | 203,414 | +0.02(+0.34%) |
Feb 08, 2008 | 6.380 | 6.482 | 6.076 | 6.315 | 253,266 | -0.07(-1.13%) |
Feb 07, 2008 | 5.917 | 6.395 | 5.815 | 6.388 | 385,038 | +0.45(+7.56%) |
Feb 06, 2008 | 5.939 | 6.178 | 5.794 | 5.939 | 212,235 | +0.06(+0.99%) |
Feb 05, 2008 | 5.989 | 6.134 | 5.873 | 5.881 | 223,389 | -0.25(-4.02%) |
Feb 04, 2008 | 6.489 | 6.489 | 6.101 | 6.127 | 237,788 | -0.38(-5.90%) |
Feb 01, 2008 | 6.235 | 6.532 | 6.170 | 6.511 | 400,951 | +0.30(+4.90%) |
Jan 31, 2008 | 5.866 | 6.264 | 5.866 | 6.206 | 307,798 | +0.24(+4.00%) |
Jan 30, 2008 | 5.953 | 6.279 | 5.866 | 5.967 | 239,902 | -0.04(-0.72%) |
Jan 29, 2008 | 5.866 | 6.127 | 5.794 | 6.011 | 180,236 | +0.17(+2.85%) |
Jan 28, 2008 | 5.410 | 5.852 | 5.142 | 5.844 | 226,119 | +0.41(+7.60%) |
Jan 25, 2008 | 5.424 | 5.490 | 5.316 | 5.432 | 152,915 | +0.09(+1.76%) |
Jan 24, 2008 | 5.432 | 5.547 | 5.294 | 5.337 | 472,888 | -0.10(-1.86%) |
Jan 23, 2008 | 5.214 | 5.475 | 5.164 | 5.439 | 312,322 | +0.10(+1.90%) |
Jan 22, 2008 | 5.149 | 5.743 | 5.113 | 5.337 | 442,066 | -0.04(-0.67%) |
Jan 21, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | +0.00(+0.00%) |
Jan 18, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | -0.09(-1.72%) |
Jan 17, 2008 | 5.859 | 5.859 | 5.308 | 5.468 | 257,840 | -0.35(-5.98%) |
Jan 16, 2008 | 5.671 | 5.917 | 5.381 | 5.815 | 613,382 | +0.43(+8.08%) |
Jan 15, 2008 | 5.359 | 5.432 | 5.156 | 5.381 | 178,948 | +0.03(+0.54%) |
Jan 14, 2008 | 5.077 | 5.403 | 5.004 | 5.352 | 201,184 | +0.34(+6.79%) |
Jan 11, 2008 | 5.106 | 5.222 | 5.012 | 5.012 | 214,869 | -0.14(-2.81%) |
Jan 10, 2008 | 5.098 | 5.287 | 5.033 | 5.156 | 369,029 | -0.01(-0.14%) |
Jan 09, 2008 | 5.214 | 5.243 | 5.106 | 5.164 | 250,127 | -0.05(-0.97%) |
Jan 08, 2008 | 5.316 | 5.410 | 5.193 | 5.214 | 292,890 | -0.09(-1.64%) |
Jan 07, 2008 | 5.316 | 5.446 | 5.272 | 5.301 | 213,980 | +0.02(+0.41%) |
Jan 04, 2008 | 5.359 | 5.555 | 5.279 | 5.279 | 251,092 | -0.14(-2.67%) |
Jan 03, 2008 | 5.562 | 5.613 | 5.388 | 5.424 | 277,343 | -0.09(-1.58%) |
Jan 02, 2008 | 5.649 | 5.721 | 5.468 | 5.511 | 154,205 | -0.16(-2.81%) |
Jan 01, 2008 | 5.743 | 5.779 | 5.620 | 5.671 | 268,888 | +0.00(+0.00%) |
Dec 31, 2007 | 5.743 | 5.779 | 5.620 | 5.671 | 268,888 | -0.07(-1.26%) |
Dec 28, 2007 | 5.729 | 5.801 | 5.692 | 5.743 | 172,654 | +0.07(+1.15%) |
Dec 27, 2007 | 5.613 | 5.794 | 5.613 | 5.678 | 269,246 | +0.02(+0.38%) |
Dec 26, 2007 | 5.555 | 5.692 | 5.533 | 5.656 | 374,915 | +0.09(+1.56%) |
Dec 24, 2007 | 5.620 | 5.707 | 5.540 | 5.569 | 285,437 | -0.01(-0.13%) |
Dec 21, 2007 | 5.613 | 5.663 | 5.540 | 5.576 | 620,714 | -0.01(-0.26%) |
Dec 20, 2007 | 5.649 | 5.649 | 5.490 | 5.591 | 262,142 | -0.04(-0.64%) |
Dec 19, 2007 | 5.156 | 5.859 | 5.106 | 5.627 | 729,493 | +0.48(+9.28%) |
Dec 18, 2007 | 5.171 | 5.279 | 5.106 | 5.149 | 275,472 | +0.05(+0.99%) |
Dec 17, 2007 | 5.193 | 5.193 | 5.091 | 5.098 | 557,956 | -0.09(-1.68%) |
Dec 14, 2007 | 5.113 | 5.251 | 5.062 | 5.185 | 435,359 | -0.02(-0.42%) |
Dec 13, 2007 | 5.279 | 5.308 | 5.127 | 5.207 | 414,590 | -0.11(-2.04%) |
Dec 12, 2007 | 5.634 | 5.714 | 5.265 | 5.316 | 412,327 | -0.12(-2.26%) |
Dec 11, 2007 | 5.714 | 5.830 | 5.432 | 5.439 | 376,120 | -0.24(-4.21%) |
Dec 10, 2007 | 5.511 | 5.866 | 5.511 | 5.678 | 520,836 | +0.19(+3.43%) |
Dec 07, 2007 | 5.540 | 5.547 | 5.403 | 5.490 | 242,777 | -0.02(-0.39%) |
Dec 06, 2007 | 5.518 | 5.605 | 5.461 | 5.511 | 308,971 | -0.01(-0.13%) |
Dec 05, 2007 | 5.576 | 5.707 | 5.504 | 5.518 | 153,686 | +0.07(+1.33%) |
Dec 04, 2007 | 5.598 | 5.598 | 5.432 | 5.446 | 141,804 | -0.22(-3.96%) |
Dec 03, 2007 | 5.707 | 5.750 | 5.649 | 5.671 | 229,981 | -0.07(-1.14%) |
Nov 30, 2007 | 5.982 | 6.011 | 5.736 | 5.736 | 319,893 | -0.14(-2.46%) |
Nov 29, 2007 | 5.982 | 6.062 | 5.830 | 5.881 | 403,946 | -0.14(-2.29%) |
Nov 28, 2007 | 5.815 | 6.120 | 5.750 | 6.018 | 356,943 | +0.30(+5.32%) |
Nov 27, 2007 | 5.279 | 5.844 | 5.279 | 5.714 | 509,858 | +0.46(+8.83%) |
Nov 26, 2007 | 5.403 | 5.490 | 5.251 | 5.251 | 120,549 | -0.17(-3.07%) |
Nov 23, 2007 | 5.504 | 5.504 | 5.374 | 5.417 | 82,971 | -0.04(-0.66%) |
Nov 21, 2007 | 5.518 | 5.634 | 5.388 | 5.453 | 174,064 | -0.10(-1.83%) |
Nov 20, 2007 | 5.540 | 5.613 | 5.359 | 5.555 | 194,468 | +0.01(+0.13%) |
Nov 19, 2007 | 5.714 | 5.815 | 5.497 | 5.547 | 177,219 | -0.25(-4.25%) |
Nov 16, 2007 | 5.794 | 5.939 | 5.721 | 5.794 | 185,660 | +0.01(+0.25%) |
Nov 15, 2007 | 5.939 | 6.040 | 5.750 | 5.779 | 288,787 | -0.20(-3.39%) |
Nov 14, 2007 | 6.127 | 6.127 | 5.910 | 5.982 | 195,494 | -0.08(-1.31%) |
Nov 13, 2007 | 6.141 | 6.243 | 5.910 | 6.062 | 301,336 | -0.04(-0.59%) |
Nov 12, 2007 | 6.337 | 6.409 | 6.083 | 6.098 | 196,217 | -0.24(-3.77%) |
Nov 09, 2007 | 6.235 | 6.438 | 6.221 | 6.337 | 390,245 | +0.01(+0.11%) |
Nov 08, 2007 | 6.279 | 6.409 | 6.141 | 6.330 | 588,113 | +0.12(+1.86%) |
Nov 07, 2007 | 6.554 | 6.627 | 6.192 | 6.214 | 235,961 | -0.46(-6.84%) |
Nov 06, 2007 | 6.496 | 6.880 | 6.279 | 6.670 | 478,652 | +0.33(+5.26%) |
Nov 05, 2007 | 6.569 | 6.569 | 6.322 | 6.337 | 175,767 | -0.22(-3.31%) |
Nov 02, 2007 | 6.598 | 6.598 | 6.330 | 6.554 | 256,429 | +0.05(+0.78%) |
Nov 01, 2007 | 6.699 | 7.003 | 6.496 | 6.503 | 201,583 | -0.30(-4.47%) |
Oct 31, 2007 | 6.677 | 6.822 | 6.612 | 6.808 | 200,596 | +0.17(+2.51%) |
Oct 30, 2007 | 6.764 | 6.837 | 6.583 | 6.641 | 208,047 | -0.14(-2.13%) |
Oct 29, 2007 | 6.880 | 7.032 | 6.764 | 6.786 | 182,152 | -0.02(-0.32%) |
Oct 26, 2007 | 6.815 | 6.996 | 6.518 | 6.808 | 149,836 | +0.13(+1.95%) |
Oct 25, 2007 | 6.699 | 6.764 | 6.590 | 6.677 | 129,024 | -0.03(-0.43%) |
Oct 24, 2007 | 6.750 | 6.880 | 6.518 | 6.706 | 411,972 | -0.10(-1.49%) |
Oct 23, 2007 | 6.873 | 6.873 | 6.706 | 6.808 | 171,167 | +0.02(+0.32%) |
Oct 22, 2007 | 6.561 | 6.837 | 6.453 | 6.786 | 228,248 | +0.22(+3.42%) |
Oct 19, 2007 | 6.974 | 7.039 | 6.540 | 6.561 | 239,119 | -0.43(-6.11%) |
Oct 18, 2007 | 6.916 | 7.003 | 6.887 | 6.989 | 139,902 | +0.01(+0.10%) |
Oct 17, 2007 | 7.133 | 7.315 | 6.837 | 6.981 | 140,031 | -0.05(-0.72%) |
Oct 16, 2007 | 7.119 | 7.119 | 6.938 | 7.032 | 134,248 | -0.09(-1.32%) |
Oct 15, 2007 | 7.083 | 7.177 | 7.039 | 7.126 | 185,356 | -0.07(-0.91%) |
Oct 12, 2007 | 7.047 | 7.206 | 6.952 | 7.191 | 293,399 | +0.14(+1.95%) |
Oct 11, 2007 | 7.315 | 7.315 | 7.032 | 7.054 | 145,365 | -0.22(-3.08%) |
Oct 10, 2007 | 7.264 | 7.315 | 7.133 | 7.278 | 124,146 | +0.01(+0.20%) |
Oct 09, 2007 | 7.242 | 7.300 | 7.170 | 7.264 | 184,115 | -0.01(-0.20%) |
Oct 08, 2007 | 7.199 | 7.278 | 7.090 | 7.278 | 318,256 | +0.14(+1.93%) |
Oct 05, 2007 | 7.047 | 7.141 | 6.873 | 7.141 | 208,960 | +0.20(+2.82%) |
Oct 04, 2007 | 6.974 | 7.242 | 6.793 | 6.945 | 197,002 | +0.14(+2.02%) |
Oct 03, 2007 | 7.076 | 7.097 | 6.808 | 6.808 | 210,560 | -0.27(-3.79%) |
Oct 02, 2007 | 6.735 | 7.126 | 6.583 | 7.076 | 270,283 | +0.33(+4.94%) |
Oct 01, 2007 | 6.858 | 6.858 | 6.684 | 6.742 | 553,132 | -0.10(-1.48%) |
Sep 28, 2007 | 7.148 | 7.257 | 6.822 | 6.844 | 218,827 | -0.30(-4.16%) |
Sep 27, 2007 | 7.162 | 7.220 | 6.923 | 7.141 | 258,354 | -0.01(-0.10%) |
Sep 26, 2007 | 7.293 | 7.293 | 7.061 | 7.148 | 155,848 | -0.08(-1.10%) |
Sep 25, 2007 | 7.242 | 7.351 | 7.104 | 7.228 | 214,691 | -0.01(-0.20%) |
Sep 24, 2007 | 7.416 | 7.496 | 7.119 | 7.242 | 234,035 | +0.03(+0.40%) |
Sep 21, 2007 | 7.003 | 7.387 | 6.960 | 7.213 | 436,895 | +0.28(+3.97%) |
Sep 20, 2007 | 7.039 | 7.112 | 6.822 | 6.938 | 289,723 | -0.11(-1.54%) |
Sep 19, 2007 | 6.829 | 7.061 | 6.612 | 7.047 | 321,366 | +0.28(+4.18%) |
Sep 18, 2007 | 6.634 | 6.815 | 6.445 | 6.764 | 221,588 | +0.21(+3.20%) |
Sep 17, 2007 | 6.315 | 6.590 | 6.315 | 6.554 | 279,014 | +0.25(+3.90%) |
Sep 14, 2007 | 6.199 | 6.344 | 6.120 | 6.308 | 489,738 | +0.04(+0.69%) |
Sep 13, 2007 | 6.489 | 6.525 | 6.264 | 6.264 | 86,557 | -0.19(-2.92%) |
Sep 12, 2007 | 6.503 | 6.503 | 6.344 | 6.453 | 146,445 | -0.05(-0.78%) |
Sep 11, 2007 | 6.308 | 6.540 | 6.228 | 6.503 | 127,374 | +0.24(+3.82%) |
Sep 10, 2007 | 6.467 | 6.474 | 6.149 | 6.264 | 208,279 | -0.19(-2.92%) |
Sep 07, 2007 | 6.453 | 6.518 | 6.156 | 6.453 | 167,074 | -0.12(-1.76%) |
Sep 06, 2007 | 6.496 | 6.663 | 6.388 | 6.569 | 143,323 | +0.11(+1.68%) |
Sep 05, 2007 | 6.684 | 6.684 | 6.402 | 6.460 | 163,518 | -0.20(-3.04%) |
Sep 04, 2007 | 6.445 | 7.119 | 6.409 | 6.663 | 148,328 | +0.19(+2.91%) |
Aug 31, 2007 | 6.489 | 6.540 | 6.272 | 6.474 | 239,979 | +0.07(+1.13%) |
Aug 30, 2007 | 6.315 | 6.453 | 6.235 | 6.402 | 141,366 | +0.03(+0.45%) |
Aug 29, 2007 | 6.192 | 6.424 | 6.105 | 6.373 | 141,538 | +0.24(+3.90%) |
Aug 28, 2007 | 6.380 | 6.380 | 6.091 | 6.134 | 255,580 | -0.32(-4.94%) |
Aug 27, 2007 | 6.540 | 6.757 | 6.315 | 6.453 | 185,718 | -0.09(-1.44%) |
Aug 24, 2007 | 6.199 | 6.547 | 6.199 | 6.547 | 263,544 | +0.34(+5.48%) |
Aug 23, 2007 | 6.192 | 6.380 | 6.156 | 6.206 | 164,467 | +0.06(+0.94%) |
Aug 22, 2007 | 5.975 | 6.336 | 5.946 | 6.149 | 325,094 | +0.25(+4.17%) |
Aug 21, 2007 | 6.004 | 6.004 | 5.815 | 5.902 | 109,399 | -0.07(-1.09%) |
Aug 20, 2007 | 5.721 | 6.076 | 5.721 | 5.967 | 205,618 | +0.13(+2.23%) |
Aug 17, 2007 | 6.235 | 6.235 | 5.786 | 5.837 | 417,164 | +0.21(+3.73%) |
Aug 16, 2007 | 5.736 | 5.786 | 5.475 | 5.627 | 763,151 | -0.07(-1.27%) |
Aug 15, 2007 | 5.924 | 5.924 | 5.671 | 5.700 | 575,400 | -0.22(-3.79%) |
Aug 14, 2007 | 6.069 | 6.192 | 5.924 | 5.924 | 241,301 | -0.14(-2.27%) |
Aug 13, 2007 | 6.337 | 6.952 | 5.939 | 6.062 | 408,595 | -0.12(-1.88%) |
Aug 10, 2007 | 5.837 | 6.235 | 5.772 | 6.178 | 459,657 | +0.26(+4.41%) |
Aug 09, 2007 | 6.025 | 6.402 | 5.917 | 5.917 | 855,935 | -0.24(-3.88%) |
Aug 08, 2007 | 6.011 | 7.727 | 6.011 | 6.156 | 1,948,338 | +0.29(+4.94%) |
Aug 07, 2007 | 5.547 | 5.975 | 5.526 | 5.866 | 542,963 | +0.25(+4.38%) |
Aug 06, 2007 | 5.743 | 5.830 | 5.518 | 5.620 | 354,156 | -0.07(-1.27%) |
Aug 03, 2007 | 5.707 | 6.199 | 5.620 | 5.692 | 438,147 | -0.43(-6.98%) |
Aug 02, 2007 | 6.235 | 6.525 | 6.076 | 6.120 | 205,572 | -0.09(-1.52%) |
Aug 01, 2007 | 6.279 | 6.308 | 6.134 | 6.214 | 214,276 | -0.08(-1.27%) |
Jul 31, 2007 | 6.431 | 6.547 | 6.264 | 6.293 | 193,540 | -0.03(-0.46%) |
Jul 30, 2007 | 6.605 | 6.779 | 6.214 | 6.322 | 399,476 | -0.06(-0.91%) |
Jul 27, 2007 | 6.525 | 6.627 | 6.214 | 6.380 | 387,281 | -0.17(-2.54%) |
Jul 26, 2007 | 6.880 | 6.931 | 6.402 | 6.547 | 446,437 | -0.35(-5.14%) |
Jul 25, 2007 | 7.315 | 7.322 | 6.815 | 6.902 | 443,847 | -0.35(-4.80%) |
Jul 24, 2007 | 7.459 | 7.474 | 7.206 | 7.249 | 354,655 | -0.30(-4.03%) |
Jul 23, 2007 | 7.539 | 7.611 | 7.329 | 7.554 | 263,703 | +0.06(+0.77%) |
Jul 20, 2007 | 7.814 | 7.814 | 7.445 | 7.496 | 323,930 | -0.33(-4.26%) |
Jul 19, 2007 | 7.503 | 7.829 | 7.467 | 7.829 | 300,902 | +0.39(+5.26%) |
Jul 18, 2007 | 7.619 | 7.742 | 7.401 | 7.438 | 168,522 | -0.23(-3.02%) |
Jul 17, 2007 | 7.829 | 7.901 | 7.575 | 7.669 | 223,506 | -0.07(-0.84%) |
Jul 16, 2007 | 7.879 | 7.887 | 7.662 | 7.735 | 278,862 | -0.18(-2.29%) |
Jul 13, 2007 | 7.916 | 7.916 | 7.836 | 7.916 | 226,289 | +0.01(+0.09%) |
Jul 12, 2007 | 7.662 | 7.916 | 7.640 | 7.908 | 426,130 | +0.28(+3.70%) |
Jul 11, 2007 | 7.713 | 7.735 | 7.568 | 7.626 | 277,897 | -0.10(-1.31%) |
Jul 10, 2007 | 7.749 | 7.829 | 7.677 | 7.727 | 477,776 | -0.02(-0.28%) |
Jul 09, 2007 | 7.735 | 7.923 | 7.698 | 7.749 | 495,122 | +0.05(+0.66%) |
Jul 06, 2007 | 7.727 | 7.727 | 7.648 | 7.698 | 290,539 | +0.01(+0.09%) |
Jul 05, 2007 | 7.539 | 7.720 | 7.539 | 7.691 | 374,592 | +0.16(+2.12%) |
Jul 03, 2007 | 7.481 | 7.532 | 7.445 | 7.532 | 190,031 | +0.05(+0.68%) |
Jul 02, 2007 | 7.438 | 7.532 | 7.401 | 7.481 | 486,545 | +0.09(+1.27%) |
Jun 29, 2007 | 7.438 | 7.510 | 7.380 | 7.387 | 318,451 | +0.00(+0.00%) |
Jun 28, 2007 | 7.191 | 7.488 | 7.191 | 7.387 | 591,522 | +0.21(+2.93%) |
Jun 27, 2007 | 6.974 | 7.206 | 6.887 | 7.177 | 207,771 | +0.14(+2.06%) |
Jun 26, 2007 | 7.170 | 7.199 | 7.010 | 7.032 | 310,415 | -0.07(-1.02%) |
Jun 25, 2007 | 7.097 | 7.438 | 7.032 | 7.104 | 794,262 | +0.07(+1.03%) |
Jun 22, 2007 | 7.177 | 7.286 | 7.032 | 7.032 | 852,289 | -0.17(-2.41%) |
Jun 21, 2007 | 7.459 | 7.474 | 7.206 | 7.206 | 260,940 | -0.25(-3.40%) |
Jun 20, 2007 | 7.575 | 7.575 | 7.430 | 7.459 | 202,151 | -0.08(-1.06%) |
Jun 19, 2007 | 7.343 | 7.604 | 7.329 | 7.539 | 417,972 | +0.17(+2.36%) |
Jun 18, 2007 | 7.220 | 7.394 | 7.213 | 7.365 | 176,053 | +0.15(+2.11%) |
Jun 15, 2007 | 7.365 | 7.365 | 7.191 | 7.213 | 490,050 | -0.01(-0.10%) |
Jun 14, 2007 | 7.264 | 7.322 | 7.199 | 7.220 | 239,847 | -0.05(-0.70%) |
Jun 13, 2007 | 7.257 | 7.358 | 7.170 | 7.271 | 334,709 | +0.02(+0.30%) |
Jun 12, 2007 | 7.329 | 7.365 | 7.242 | 7.249 | 283,205 | -0.14(-1.86%) |
Jun 11, 2007 | 7.278 | 7.459 | 7.228 | 7.387 | 383,936 | +0.02(+0.30%) |
Jun 08, 2007 | 7.278 | 7.430 | 7.257 | 7.365 | 263,630 | +0.05(+0.69%) |
Jun 07, 2007 | 7.423 | 7.467 | 7.264 | 7.315 | 478,877 | -0.17(-2.23%) |
Jun 06, 2007 | 7.597 | 7.604 | 7.329 | 7.481 | 557,734 | -0.16(-2.09%) |
Jun 05, 2007 | 7.677 | 7.800 | 7.604 | 7.640 | 336,066 | -0.11(-1.40%) |
Jun 04, 2007 | 7.742 | 7.793 | 7.603 | 7.749 | 228,535 | -0.04(-0.47%) |