Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.989 | 6.141 | 5.837 | 6.111 | 680,572 | +0.13(+2.11%) |
May 29, 2008 | 5.837 | 6.046 | 5.754 | 5.985 | 526,401 | +0.12(+2.08%) |
May 28, 2008 | 5.819 | 5.889 | 5.593 | 5.863 | 337,846 | +0.15(+2.59%) |
May 27, 2008 | 5.619 | 5.719 | 5.524 | 5.715 | 368,998 | +0.11(+2.02%) |
May 26, 2008 | 5.650 | 5.650 | 5.472 | 5.602 | 580,204 | +0.00(+0.00%) |
May 23, 2008 | 5.650 | 5.650 | 5.472 | 5.602 | 580,204 | -0.07(-1.15%) |
May 22, 2008 | 5.563 | 5.667 | 5.506 | 5.667 | 422,564 | +0.10(+1.88%) |
May 21, 2008 | 5.689 | 5.776 | 5.532 | 5.563 | 368,016 | -0.10(-1.84%) |
May 20, 2008 | 5.850 | 5.928 | 5.567 | 5.667 | 767,791 | -0.19(-3.27%) |
May 19, 2008 | 5.872 | 6.007 | 5.741 | 5.859 | 398,921 | -0.00(-0.07%) |
May 16, 2008 | 5.889 | 5.898 | 5.650 | 5.863 | 751,221 | +0.01(+0.22%) |
May 15, 2008 | 5.650 | 5.850 | 5.528 | 5.850 | 807,525 | +0.20(+3.46%) |
May 14, 2008 | 5.667 | 5.698 | 5.624 | 5.654 | 515,535 | +0.00(+0.00%) |
May 13, 2008 | 5.837 | 5.837 | 5.632 | 5.654 | 413,983 | -0.19(-3.20%) |
May 12, 2008 | 5.846 | 5.906 | 5.785 | 5.841 | 456,527 | +0.02(+0.30%) |
May 09, 2008 | 6.067 | 6.067 | 5.632 | 5.824 | 486,609 | -0.26(-4.29%) |
May 08, 2008 | 6.428 | 6.437 | 6.054 | 6.085 | 556,242 | -0.03(-0.57%) |
May 07, 2008 | 6.385 | 6.385 | 6.015 | 6.120 | 359,702 | -0.26(-4.09%) |
May 06, 2008 | 6.154 | 6.446 | 6.085 | 6.381 | 451,536 | +0.17(+2.66%) |
May 05, 2008 | 6.072 | 6.215 | 6.067 | 6.215 | 457,523 | +0.17(+2.73%) |
May 02, 2008 | 5.933 | 6.063 | 5.902 | 6.050 | 619,122 | +0.16(+2.73%) |
May 01, 2008 | 5.685 | 5.915 | 5.646 | 5.889 | 504,053 | +0.19(+3.28%) |
Apr 30, 2008 | 5.872 | 5.980 | 5.589 | 5.702 | 608,523 | -0.17(-2.96%) |
Apr 29, 2008 | 5.754 | 5.880 | 5.667 | 5.876 | 361,323 | +0.10(+1.81%) |
Apr 28, 2008 | 5.772 | 5.872 | 5.728 | 5.772 | 230,369 | -0.02(-0.30%) |
Apr 25, 2008 | 5.785 | 5.811 | 5.641 | 5.789 | 230,133 | +0.04(+0.68%) |
Apr 24, 2008 | 5.667 | 5.846 | 5.502 | 5.750 | 191,309 | +0.09(+1.61%) |
Apr 23, 2008 | 5.589 | 5.663 | 5.476 | 5.659 | 239,745 | +0.10(+1.72%) |
Apr 22, 2008 | 5.711 | 5.741 | 5.458 | 5.563 | 498,503 | -0.19(-3.25%) |
Apr 21, 2008 | 5.754 | 5.793 | 5.589 | 5.750 | 261,164 | -0.03(-0.53%) |
Apr 18, 2008 | 5.837 | 5.863 | 5.537 | 5.780 | 213,884 | +0.04(+0.68%) |
Apr 17, 2008 | 5.772 | 5.863 | 5.632 | 5.741 | 363,047 | -0.04(-0.75%) |
Apr 16, 2008 | 5.702 | 5.846 | 5.650 | 5.785 | 339,336 | +0.15(+2.62%) |
Apr 15, 2008 | 5.680 | 5.715 | 5.590 | 5.637 | 266,179 | -0.02(-0.31%) |
Apr 14, 2008 | 5.685 | 5.728 | 5.545 | 5.654 | 268,324 | -0.04(-0.76%) |
Apr 11, 2008 | 5.706 | 5.719 | 5.615 | 5.698 | 225,336 | -0.09(-1.50%) |
Apr 10, 2008 | 5.667 | 5.854 | 5.606 | 5.785 | 220,520 | +0.10(+1.84%) |
Apr 09, 2008 | 5.798 | 5.798 | 5.628 | 5.680 | 289,219 | -0.10(-1.73%) |
Apr 08, 2008 | 5.724 | 5.824 | 5.685 | 5.780 | 150,811 | -0.01(-0.23%) |
Apr 07, 2008 | 5.715 | 5.819 | 5.641 | 5.793 | 243,240 | +0.16(+2.78%) |
Apr 04, 2008 | 5.728 | 5.763 | 5.515 | 5.637 | 233,048 | -0.07(-1.29%) |
Apr 03, 2008 | 5.585 | 5.750 | 5.545 | 5.711 | 255,568 | +0.07(+1.16%) |
Apr 02, 2008 | 5.593 | 5.667 | 5.424 | 5.646 | 1,690,808 | +0.03(+0.62%) |
Apr 01, 2008 | 5.528 | 5.646 | 5.424 | 5.611 | 446,636 | +0.14(+2.63%) |
Mar 31, 2008 | 5.097 | 5.511 | 5.097 | 5.467 | 687,467 | +0.40(+7.99%) |
Mar 28, 2008 | 5.184 | 5.432 | 5.050 | 5.063 | 683,667 | -0.35(-6.51%) |
Mar 27, 2008 | 5.650 | 5.659 | 5.358 | 5.415 | 445,486 | -0.25(-4.45%) |
Mar 26, 2008 | 5.963 | 5.963 | 5.519 | 5.667 | 1,012,641 | -0.31(-5.24%) |
Mar 25, 2008 | 5.941 | 6.028 | 5.833 | 5.980 | 400,133 | +0.05(+0.88%) |
Mar 24, 2008 | 6.015 | 6.133 | 5.872 | 5.928 | 729,641 | -0.01(-0.22%) |
Mar 21, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.00(+0.00%) |
Mar 20, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.14(+2.48%) |
Mar 19, 2008 | 5.880 | 5.941 | 5.750 | 5.798 | 354,072 | -0.03(-0.45%) |
Mar 18, 2008 | 5.733 | 5.872 | 5.550 | 5.824 | 458,031 | +0.27(+4.94%) |
Mar 17, 2008 | 5.545 | 5.724 | 5.537 | 5.550 | 416,489 | -0.24(-4.20%) |
Mar 14, 2008 | 5.806 | 5.828 | 5.489 | 5.793 | 634,209 | +0.05(+0.83%) |
Mar 13, 2008 | 5.480 | 5.815 | 5.445 | 5.746 | 607,313 | +0.19(+3.36%) |
Mar 12, 2008 | 5.872 | 5.872 | 5.524 | 5.559 | 467,556 | -0.26(-4.48%) |
Mar 11, 2008 | 5.819 | 5.967 | 5.593 | 5.819 | 721,246 | +0.00(+0.00%) |
Mar 10, 2008 | 5.880 | 5.976 | 5.798 | 5.819 | 1,081,034 | -0.22(-3.60%) |
Mar 07, 2008 | 5.898 | 6.281 | 5.763 | 6.037 | 3,392,894 | -0.45(-6.97%) |
Mar 06, 2008 | 6.624 | 6.672 | 6.394 | 6.489 | 478,406 | -0.21(-3.12%) |
Mar 05, 2008 | 6.607 | 6.755 | 6.589 | 6.698 | 369,345 | +0.11(+1.65%) |
Mar 04, 2008 | 6.524 | 6.646 | 6.437 | 6.589 | 269,717 | -0.02(-0.33%) |
Mar 03, 2008 | 6.776 | 6.776 | 6.537 | 6.611 | 479,280 | -0.17(-2.56%) |
Feb 29, 2008 | 6.746 | 6.863 | 6.624 | 6.785 | 532,027 | -0.09(-1.33%) |
Feb 28, 2008 | 7.081 | 7.085 | 6.842 | 6.876 | 264,756 | -0.27(-3.77%) |
Feb 27, 2008 | 7.311 | 7.311 | 7.063 | 7.146 | 586,207 | -0.26(-3.47%) |
Feb 26, 2008 | 6.998 | 7.472 | 6.998 | 7.403 | 986,513 | +0.34(+4.87%) |
Feb 25, 2008 | 6.929 | 7.090 | 6.776 | 7.059 | 411,709 | +0.15(+2.14%) |
Feb 22, 2008 | 7.003 | 7.037 | 6.672 | 6.911 | 713,420 | -0.09(-1.30%) |
Feb 21, 2008 | 7.137 | 7.333 | 6.959 | 7.003 | 424,610 | -0.07(-0.98%) |
Feb 20, 2008 | 6.585 | 7.124 | 6.585 | 7.072 | 451,851 | +0.40(+5.93%) |
Feb 19, 2008 | 6.807 | 6.998 | 6.555 | 6.676 | 260,109 | +0.00(+0.07%) |
Feb 18, 2008 | 6.589 | 6.672 | 6.511 | 6.672 | 325,877 | +0.00(+0.00%) |
Feb 15, 2008 | 6.589 | 6.672 | 6.511 | 6.672 | 325,877 | +0.03(+0.52%) |
Feb 14, 2008 | 7.094 | 7.116 | 6.611 | 6.637 | 525,164 | -0.43(-6.03%) |
Feb 13, 2008 | 7.090 | 7.198 | 6.907 | 7.063 | 274,923 | +0.06(+0.81%) |
Feb 12, 2008 | 6.694 | 7.190 | 6.689 | 7.007 | 780,232 | +0.39(+5.85%) |
Feb 11, 2008 | 6.702 | 6.969 | 6.541 | 6.620 | 370,931 | -0.10(-1.55%) |
Feb 08, 2008 | 7.111 | 7.159 | 6.655 | 6.724 | 505,863 | -0.45(-6.25%) |
Feb 07, 2008 | 6.872 | 7.198 | 6.872 | 7.172 | 489,076 | +0.24(+3.45%) |
Feb 06, 2008 | 7.190 | 7.250 | 6.933 | 6.933 | 299,512 | -0.18(-2.57%) |
Feb 05, 2008 | 6.902 | 7.211 | 6.902 | 7.116 | 453,398 | +0.06(+0.80%) |
Feb 04, 2008 | 7.316 | 7.316 | 7.016 | 7.059 | 262,870 | -0.29(-3.96%) |
Feb 01, 2008 | 7.268 | 7.520 | 7.072 | 7.350 | 449,413 | +0.13(+1.75%) |
Jan 31, 2008 | 6.737 | 7.372 | 6.720 | 7.224 | 607,290 | +0.36(+5.26%) |
Jan 30, 2008 | 6.715 | 7.094 | 6.668 | 6.863 | 414,827 | +0.08(+1.15%) |
Jan 29, 2008 | 6.524 | 6.850 | 6.437 | 6.785 | 379,677 | +0.32(+4.91%) |
Jan 28, 2008 | 6.559 | 6.572 | 6.250 | 6.468 | 418,991 | -0.09(-1.39%) |
Jan 25, 2008 | 6.563 | 6.642 | 6.446 | 6.559 | 503,458 | +0.15(+2.31%) |
Jan 24, 2008 | 6.620 | 6.620 | 6.281 | 6.411 | 767,423 | -0.18(-2.77%) |
Jan 23, 2008 | 6.124 | 6.846 | 6.124 | 6.594 | 868,874 | +0.32(+5.13%) |
Jan 22, 2008 | 6.150 | 6.502 | 5.880 | 6.272 | 951,313 | -0.16(-2.50%) |
Jan 21, 2008 | 6.372 | 6.502 | 6.328 | 6.433 | 686,570 | +0.00(+0.00%) |
Jan 18, 2008 | 6.372 | 6.502 | 6.328 | 6.433 | 686,570 | +0.10(+1.58%) |
Jan 17, 2008 | 6.602 | 6.602 | 6.211 | 6.333 | 892,627 | -0.17(-2.67%) |
Jan 16, 2008 | 6.354 | 6.702 | 6.346 | 6.507 | 1,226,601 | +0.07(+1.01%) |
Jan 15, 2008 | 6.550 | 6.585 | 6.354 | 6.441 | 1,006,838 | -0.21(-3.20%) |
Jan 14, 2008 | 6.637 | 6.837 | 6.576 | 6.655 | 1,182,508 | -0.00(-0.07%) |
Jan 11, 2008 | 7.024 | 7.207 | 6.642 | 6.659 | 1,032,586 | -0.42(-5.96%) |
Jan 10, 2008 | 6.855 | 7.259 | 6.829 | 7.081 | 678,544 | +0.12(+1.75%) |
Jan 09, 2008 | 7.103 | 7.185 | 6.581 | 6.959 | 1,115,407 | -0.18(-2.56%) |
Jan 08, 2008 | 7.516 | 7.668 | 7.098 | 7.142 | 812,110 | -0.34(-4.53%) |
Jan 07, 2008 | 7.655 | 7.655 | 7.381 | 7.481 | 1,000,798 | -0.07(-0.92%) |
Jan 04, 2008 | 7.990 | 8.229 | 7.546 | 7.551 | 428,751 | -0.54(-6.67%) |
Jan 03, 2008 | 8.342 | 8.451 | 7.920 | 8.090 | 892,636 | -0.17(-2.00%) |
Jan 02, 2008 | 8.199 | 8.425 | 7.972 | 8.255 | 1,334,193 | +0.04(+0.53%) |
Jan 01, 2008 | 8.268 | 8.368 | 8.159 | 8.212 | 1,161,192 | +0.00(+0.00%) |
Dec 31, 2007 | 8.268 | 8.368 | 8.159 | 8.212 | 1,161,192 | -0.11(-1.36%) |
Dec 28, 2007 | 8.368 | 8.494 | 8.307 | 8.325 | 969,354 | -0.06(-0.67%) |
Dec 27, 2007 | 8.529 | 8.612 | 8.373 | 8.381 | 409,095 | -0.23(-2.73%) |
Dec 26, 2007 | 8.538 | 8.751 | 8.429 | 8.616 | 407,288 | +0.03(+0.35%) |
Dec 24, 2007 | 8.438 | 8.590 | 8.416 | 8.586 | 152,906 | +0.18(+2.17%) |
Dec 21, 2007 | 8.490 | 8.616 | 8.386 | 8.403 | 944,852 | +0.04(+0.47%) |
Dec 20, 2007 | 8.207 | 8.364 | 8.090 | 8.364 | 927,505 | +0.26(+3.22%) |
Dec 19, 2007 | 8.068 | 8.173 | 8.042 | 8.103 | 462,742 | +0.02(+0.22%) |
Dec 18, 2007 | 8.168 | 8.199 | 8.025 | 8.086 | 682,547 | +0.08(+0.98%) |
Dec 17, 2007 | 8.038 | 8.155 | 7.929 | 8.007 | 355,058 | -0.14(-1.76%) |
Dec 14, 2007 | 8.077 | 8.273 | 7.938 | 8.151 | 500,273 | -0.08(-1.00%) |
Dec 13, 2007 | 8.120 | 8.329 | 8.033 | 8.233 | 740,957 | +0.04(+0.53%) |
Dec 12, 2007 | 8.016 | 8.312 | 7.938 | 8.190 | 852,048 | +0.40(+5.14%) |
Dec 11, 2007 | 7.903 | 8.303 | 7.772 | 7.790 | 690,902 | -0.07(-0.83%) |
Dec 10, 2007 | 7.568 | 7.981 | 7.568 | 7.855 | 528,585 | +0.22(+2.91%) |
Dec 07, 2007 | 7.520 | 7.659 | 7.377 | 7.633 | 422,021 | +0.17(+2.21%) |
Dec 06, 2007 | 7.207 | 7.481 | 7.098 | 7.468 | 679,307 | +0.26(+3.62%) |
Dec 05, 2007 | 7.316 | 7.368 | 7.177 | 7.207 | 764,724 | +0.01(+0.18%) |
Dec 04, 2007 | 7.294 | 7.464 | 7.168 | 7.194 | 401,572 | -0.15(-2.07%) |
Dec 03, 2007 | 7.577 | 7.577 | 7.337 | 7.346 | 476,555 | -0.17(-2.20%) |
Nov 30, 2007 | 7.498 | 7.625 | 7.418 | 7.511 | 510,914 | +0.11(+1.47%) |
Nov 29, 2007 | 7.272 | 7.403 | 7.207 | 7.403 | 393,971 | +0.10(+1.37%) |
Nov 28, 2007 | 7.024 | 7.324 | 6.955 | 7.303 | 652,136 | +0.37(+5.33%) |
Nov 27, 2007 | 6.920 | 7.090 | 6.689 | 6.933 | 790,192 | +0.08(+1.21%) |
Nov 26, 2007 | 7.094 | 7.150 | 6.829 | 6.850 | 315,363 | -0.20(-2.90%) |
Nov 23, 2007 | 6.985 | 7.172 | 6.889 | 7.055 | 209,107 | +0.16(+2.33%) |
Nov 21, 2007 | 7.003 | 7.137 | 6.872 | 6.894 | 512,829 | -0.30(-4.11%) |
Nov 20, 2007 | 7.381 | 7.694 | 7.016 | 7.190 | 985,212 | -0.13(-1.84%) |
Nov 19, 2007 | 7.777 | 8.112 | 7.242 | 7.324 | 1,380,096 | -0.55(-7.01%) |
Nov 16, 2007 | 8.003 | 8.155 | 7.733 | 7.877 | 793,422 | -0.06(-0.77%) |
Nov 15, 2007 | 7.999 | 8.312 | 7.877 | 7.938 | 843,029 | -0.08(-1.03%) |
Nov 14, 2007 | 8.621 | 8.686 | 7.838 | 8.020 | 1,241,999 | -0.53(-6.16%) |
Nov 13, 2007 | 8.351 | 8.586 | 8.351 | 8.547 | 751,586 | +0.30(+3.69%) |
Nov 12, 2007 | 8.133 | 8.607 | 8.133 | 8.242 | 1,042,606 | +0.12(+1.45%) |
Nov 09, 2007 | 7.207 | 8.438 | 7.076 | 8.125 | 2,066,952 | +0.90(+12.46%) |
Nov 08, 2007 | 7.829 | 7.829 | 6.676 | 7.224 | 3,655,476 | +0.65(+9.85%) |
Nov 07, 2007 | 6.850 | 6.916 | 6.524 | 6.576 | 602,269 | -0.29(-4.18%) |
Nov 06, 2007 | 7.007 | 7.103 | 6.707 | 6.863 | 660,707 | -0.15(-2.11%) |
Nov 05, 2007 | 7.098 | 7.220 | 6.963 | 7.011 | 355,651 | -0.13(-1.89%) |
Nov 02, 2007 | 7.394 | 7.533 | 7.107 | 7.146 | 478,277 | -0.15(-2.03%) |
Nov 01, 2007 | 7.520 | 7.755 | 7.263 | 7.294 | 506,371 | -0.37(-4.88%) |
Oct 31, 2007 | 7.524 | 7.733 | 7.477 | 7.668 | 422,488 | +0.20(+2.74%) |
Oct 30, 2007 | 7.398 | 7.516 | 7.277 | 7.464 | 320,161 | -0.01(-0.17%) |
Oct 29, 2007 | 7.524 | 7.772 | 7.424 | 7.477 | 339,867 | +0.00(+0.06%) |
Oct 26, 2007 | 7.568 | 7.664 | 7.377 | 7.472 | 736,347 | +0.05(+0.70%) |
Oct 25, 2007 | 7.772 | 7.868 | 7.350 | 7.420 | 476,932 | -0.34(-4.43%) |
Oct 24, 2007 | 8.116 | 8.246 | 7.498 | 7.764 | 582,531 | -0.43(-5.25%) |
Oct 23, 2007 | 8.233 | 8.233 | 7.859 | 8.194 | 339,962 | +0.04(+0.53%) |
Oct 22, 2007 | 7.825 | 8.212 | 7.681 | 8.151 | 256,127 | +0.21(+2.68%) |
Oct 19, 2007 | 8.194 | 8.234 | 7.890 | 7.938 | 336,566 | -0.30(-3.69%) |
Oct 18, 2007 | 8.299 | 8.299 | 8.055 | 8.242 | 290,421 | -0.09(-1.10%) |
Oct 17, 2007 | 8.555 | 8.555 | 8.068 | 8.333 | 838,998 | -0.11(-1.29%) |
Oct 16, 2007 | 8.520 | 8.677 | 8.433 | 8.442 | 205,649 | -0.12(-1.37%) |
Oct 15, 2007 | 8.660 | 8.664 | 8.438 | 8.560 | 262,148 | -0.13(-1.45%) |
Oct 12, 2007 | 8.481 | 8.799 | 8.320 | 8.686 | 358,555 | +0.20(+2.36%) |
Oct 11, 2007 | 8.429 | 8.525 | 8.360 | 8.486 | 544,456 | +0.12(+1.40%) |
Oct 10, 2007 | 8.368 | 8.429 | 8.129 | 8.368 | 755,444 | -0.01(-0.10%) |
Oct 09, 2007 | 8.112 | 8.442 | 8.081 | 8.377 | 579,829 | +0.27(+3.38%) |
Oct 08, 2007 | 8.129 | 8.181 | 8.055 | 8.103 | 433,489 | -0.04(-0.48%) |
Oct 05, 2007 | 7.820 | 8.199 | 7.707 | 8.142 | 578,553 | +0.42(+5.46%) |
Oct 04, 2007 | 7.668 | 7.851 | 7.533 | 7.720 | 446,627 | +0.10(+1.25%) |
Oct 03, 2007 | 7.707 | 7.859 | 7.564 | 7.625 | 330,889 | -0.14(-1.85%) |
Oct 02, 2007 | 7.812 | 7.912 | 7.611 | 7.768 | 384,416 | -0.05(-0.61%) |
Oct 01, 2007 | 7.833 | 7.872 | 7.633 | 7.816 | 866,862 | -0.00(-0.06%) |
Sep 28, 2007 | 8.129 | 8.146 | 7.803 | 7.820 | 304,028 | -0.30(-3.75%) |
Sep 27, 2007 | 8.155 | 8.260 | 8.029 | 8.125 | 294,891 | +0.00(+0.05%) |
Sep 26, 2007 | 8.129 | 8.268 | 8.116 | 8.120 | 327,265 | +0.06(+0.76%) |
Sep 25, 2007 | 8.099 | 8.112 | 7.903 | 8.059 | 422,768 | -0.11(-1.33%) |
Sep 24, 2007 | 8.333 | 8.360 | 8.142 | 8.168 | 293,047 | -0.20(-2.34%) |
Sep 21, 2007 | 8.386 | 8.438 | 8.242 | 8.364 | 668,556 | +0.06(+0.68%) |
Sep 20, 2007 | 8.425 | 8.447 | 7.999 | 8.307 | 926,107 | -0.11(-1.29%) |
Sep 19, 2007 | 7.812 | 8.734 | 7.812 | 8.416 | 1,111,227 | +0.70(+9.08%) |
Sep 18, 2007 | 7.242 | 8.068 | 7.207 | 7.716 | 1,397,745 | +0.50(+6.93%) |
Sep 17, 2007 | 7.564 | 7.616 | 7.203 | 7.216 | 659,420 | -0.39(-5.09%) |
Sep 14, 2007 | 7.746 | 7.855 | 7.585 | 7.603 | 323,414 | -0.20(-2.51%) |
Sep 13, 2007 | 7.664 | 7.907 | 7.585 | 7.798 | 386,124 | +0.16(+2.05%) |
Sep 12, 2007 | 8.042 | 8.251 | 7.611 | 7.642 | 772,247 | -0.44(-5.49%) |
Sep 11, 2007 | 8.203 | 8.333 | 8.072 | 8.086 | 465,949 | -0.09(-1.12%) |
Sep 10, 2007 | 8.416 | 8.486 | 8.142 | 8.177 | 417,811 | -0.23(-2.74%) |
Sep 07, 2007 | 8.638 | 8.638 | 8.207 | 8.407 | 841,744 | -0.33(-3.78%) |
Sep 06, 2007 | 8.860 | 8.916 | 8.694 | 8.738 | 440,771 | -0.08(-0.89%) |
Sep 05, 2007 | 8.847 | 8.925 | 8.690 | 8.816 | 468,646 | -0.10(-1.17%) |
Sep 04, 2007 | 8.916 | 8.955 | 8.594 | 8.921 | 298,087 | -0.02(-0.24%) |
Aug 31, 2007 | 8.881 | 9.199 | 8.673 | 8.942 | 259,608 | +0.16(+1.78%) |
Aug 30, 2007 | 8.755 | 8.942 | 8.707 | 8.786 | 360,151 | -0.05(-0.54%) |
Aug 29, 2007 | 8.768 | 8.877 | 8.581 | 8.834 | 335,611 | +0.08(+0.89%) |
Aug 28, 2007 | 9.229 | 9.242 | 8.725 | 8.755 | 326,831 | -0.53(-5.71%) |
Aug 27, 2007 | 9.477 | 9.477 | 9.047 | 9.286 | 302,188 | -0.20(-2.15%) |
Aug 24, 2007 | 9.203 | 9.508 | 9.108 | 9.490 | 265,636 | +0.37(+4.00%) |
Aug 23, 2007 | 9.625 | 9.625 | 9.125 | 9.125 | 288,938 | -0.44(-4.59%) |
Aug 22, 2007 | 9.208 | 9.651 | 9.073 | 9.564 | 713,199 | +0.43(+4.66%) |
Aug 21, 2007 | 8.977 | 9.382 | 8.960 | 9.138 | 732,105 | +0.18(+2.04%) |
Aug 20, 2007 | 8.873 | 9.177 | 8.699 | 8.955 | 762,855 | +0.08(+0.93%) |
Aug 17, 2007 | 8.368 | 9.429 | 8.342 | 8.873 | 1,933,502 | +0.83(+10.27%) |
Aug 16, 2007 | 7.986 | 8.390 | 7.559 | 8.046 | 1,151,731 | +0.02(+0.27%) |
Aug 15, 2007 | 8.573 | 8.629 | 7.955 | 8.025 | 973,134 | -0.58(-6.72%) |
Aug 14, 2007 | 9.203 | 9.234 | 8.551 | 8.603 | 1,036,686 | -0.58(-6.34%) |
Aug 13, 2007 | 9.625 | 9.712 | 8.729 | 9.186 | 1,692,254 | -0.38(-4.00%) |
Aug 10, 2007 | 9.164 | 9.895 | 9.047 | 9.569 | 1,501,343 | +0.32(+3.43%) |
Aug 09, 2007 | 10.07 | 10.13 | 8.768 | 9.251 | 6,673,204 | -2.77(-23.07%) |
Aug 08, 2007 | 11.66 | 12.31 | 11.55 | 12.03 | 1,208,208 | +0.52(+4.54%) |
Aug 07, 2007 | 10.68 | 11.58 | 10.60 | 11.50 | 617,407 | +0.74(+6.87%) |
Aug 06, 2007 | 10.81 | 10.92 | 10.60 | 10.76 | 863,006 | -0.02(-0.16%) |
Aug 03, 2007 | 10.87 | 11.53 | 10.78 | 10.78 | 312,114 | -0.57(-5.02%) |
Aug 02, 2007 | 11.41 | 11.52 | 11.23 | 11.35 | 621,437 | -0.00(-0.04%) |
Aug 01, 2007 | 11.77 | 11.83 | 11.26 | 11.36 | 625,778 | -0.46(-3.90%) |
Jul 31, 2007 | 11.90 | 12.41 | 11.82 | 11.82 | 524,826 | +0.01(+0.07%) |
Jul 30, 2007 | 11.57 | 11.94 | 11.40 | 11.81 | 506,881 | +0.22(+1.88%) |
Jul 27, 2007 | 11.16 | 11.71 | 11.06 | 11.59 | 515,836 | +0.37(+3.29%) |
Jul 26, 2007 | 11.64 | 11.65 | 11.08 | 11.22 | 985,483 | -0.51(-4.37%) |
Jul 25, 2007 | 11.99 | 12.10 | 11.70 | 11.73 | 708,668 | -0.19(-1.57%) |
Jul 24, 2007 | 12.20 | 12.20 | 11.90 | 11.92 | 367,903 | -0.41(-3.32%) |
Jul 23, 2007 | 12.23 | 12.48 | 12.18 | 12.33 | 569,644 | +0.10(+0.85%) |
Jul 20, 2007 | 12.54 | 12.57 | 12.12 | 12.23 | 711,553 | -0.34(-2.70%) |
Jul 19, 2007 | 12.65 | 12.83 | 12.55 | 12.57 | 410,383 | -0.05(-0.38%) |
Jul 18, 2007 | 12.83 | 12.85 | 12.48 | 12.61 | 527,231 | -0.24(-1.86%) |
Jul 17, 2007 | 12.82 | 12.97 | 12.66 | 12.85 | 755,159 | +0.05(+0.37%) |
Jul 16, 2007 | 13.04 | 13.07 | 12.68 | 12.80 | 544,401 | -0.24(-1.87%) |
Jul 13, 2007 | 13.20 | 13.22 | 12.98 | 13.05 | 559,909 | -0.20(-1.54%) |
Jul 12, 2007 | 13.07 | 13.30 | 12.96 | 13.25 | 929,498 | +0.20(+1.57%) |
Jul 11, 2007 | 12.80 | 13.16 | 12.80 | 13.05 | 1,209,289 | +0.20(+1.59%) |
Jul 10, 2007 | 12.57 | 12.98 | 12.40 | 12.84 | 2,022,725 | +0.27(+2.11%) |
Jul 09, 2007 | 12.17 | 12.72 | 12.11 | 12.58 | 933,685 | +0.40(+3.32%) |
Jul 06, 2007 | 12.10 | 12.17 | 11.95 | 12.17 | 161,362 | +0.04(+0.32%) |
Jul 05, 2007 | 12.05 | 12.14 | 11.97 | 12.13 | 232,165 | +0.07(+0.61%) |
Jul 03, 2007 | 12.01 | 12.16 | 11.93 | 12.06 | 171,591 | +0.09(+0.73%) |
Jul 02, 2007 | 12.05 | 12.05 | 11.82 | 11.97 | 414,381 | -0.09(-0.76%) |
Jun 29, 2007 | 12.02 | 12.13 | 11.81 | 12.07 | 296,289 | +0.10(+0.84%) |
Jun 28, 2007 | 11.96 | 12.00 | 11.85 | 11.97 | 208,649 | +0.03(+0.29%) |
Jun 27, 2007 | 11.68 | 11.96 | 11.60 | 11.93 | 435,938 | +0.00(+0.04%) |
Jun 26, 2007 | 11.60 | 12.01 | 11.60 | 11.93 | 711,797 | +0.32(+2.77%) |
Jun 25, 2007 | 11.61 | 11.65 | 11.35 | 11.60 | 699,542 | -0.03(-0.26%) |
Jun 22, 2007 | 11.66 | 11.97 | 11.62 | 11.63 | 1,605,900 | -0.00(-0.04%) |
Jun 21, 2007 | 11.56 | 11.68 | 11.43 | 11.64 | 494,914 | +0.01(+0.07%) |
Jun 20, 2007 | 12.06 | 12.16 | 11.56 | 11.63 | 609,969 | -0.36(-3.01%) |
Jun 19, 2007 | 11.90 | 12.01 | 11.84 | 11.99 | 373,844 | +0.06(+0.47%) |
Jun 18, 2007 | 11.81 | 11.98 | 11.81 | 11.93 | 564,675 | +0.16(+1.33%) |
Jun 15, 2007 | 11.67 | 11.81 | 11.67 | 11.78 | 558,468 | +0.25(+2.19%) |
Jun 14, 2007 | 11.40 | 11.54 | 11.33 | 11.53 | 882,650 | +0.10(+0.88%) |
Jun 13, 2007 | 11.35 | 11.44 | 11.31 | 11.43 | 432,243 | +0.08(+0.73%) |
Jun 12, 2007 | 11.50 | 11.50 | 11.27 | 11.34 | 532,717 | -0.24(-2.07%) |
Jun 11, 2007 | 11.41 | 11.62 | 11.32 | 11.58 | 426,107 | +0.17(+1.45%) |
Jun 08, 2007 | 11.10 | 11.60 | 11.09 | 11.42 | 477,399 | +0.30(+2.74%) |
Jun 07, 2007 | 11.27 | 11.36 | 11.10 | 11.11 | 848,124 | -0.19(-1.69%) |
Jun 06, 2007 | 11.35 | 11.42 | 11.19 | 11.30 | 299,071 | -0.12(-1.07%) |
Jun 05, 2007 | 11.43 | 11.56 | 11.09 | 11.43 | 444,061 | -0.01(-0.11%) |
Jun 04, 2007 | 11.39 | 11.63 | 11.39 | 11.44 | 273,571 | +0.05(+0.42%) |