Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.203 | 4.400 | 4.203 | 4.222 | 35,781 | -0.02(-0.44%) |
May 29, 2008 | 4.203 | 4.541 | 4.203 | 4.240 | 12,771 | +0.01(+0.22%) |
May 28, 2008 | 4.484 | 4.541 | 4.231 | 4.231 | 15,471 | -0.08(-1.96%) |
May 27, 2008 | 4.447 | 4.672 | 4.212 | 4.315 | 15,061 | -0.05(-1.08%) |
May 26, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.00(+0.00%) |
May 23, 2008 | 4.306 | 4.578 | 4.278 | 4.362 | 4,825 | +0.10(+2.42%) |
May 22, 2008 | 4.325 | 4.587 | 4.259 | 4.259 | 13,817 | -0.09(-2.16%) |
May 21, 2008 | 4.344 | 4.528 | 4.344 | 4.353 | 6,523 | -0.12(-2.73%) |
May 20, 2008 | 4.527 | 4.527 | 4.456 | 4.475 | 10,548 | -0.04(-0.83%) |
May 19, 2008 | 4.437 | 4.578 | 4.409 | 4.512 | 22,145 | -0.06(-1.23%) |
May 16, 2008 | 4.484 | 4.625 | 4.437 | 4.569 | 12,061 | -0.03(-0.61%) |
May 15, 2008 | 4.428 | 4.691 | 4.428 | 4.597 | 24,213 | +0.22(+4.93%) |
May 14, 2008 | 4.447 | 4.531 | 4.315 | 4.381 | 9,047 | -0.01(-0.21%) |
May 13, 2008 | 4.203 | 4.419 | 4.184 | 4.390 | 12,945 | +0.19(+4.46%) |
May 12, 2008 | 4.203 | 4.231 | 4.156 | 4.203 | 11,855 | +0.03(+0.67%) |
May 09, 2008 | 4.203 | 4.219 | 4.156 | 4.175 | 14,454 | -0.03(-0.67%) |
May 08, 2008 | 4.203 | 4.222 | 4.175 | 4.203 | 72,415 | +0.00(+0.00%) |
May 07, 2008 | 4.203 | 4.222 | 4.184 | 4.203 | 25,313 | +0.00(+0.00%) |
May 06, 2008 | 4.381 | 4.466 | 4.128 | 4.203 | 152,031 | -0.13(-3.03%) |
May 05, 2008 | 4.081 | 4.550 | 4.071 | 4.334 | 51,380 | +0.32(+7.94%) |
May 02, 2008 | 4.053 | 4.062 | 3.959 | 4.015 | 77,644 | +0.03(+0.71%) |
May 01, 2008 | 3.931 | 4.081 | 3.828 | 3.987 | 53,599 | +0.06(+1.43%) |
Apr 30, 2008 | 3.893 | 3.931 | 3.884 | 3.931 | 8,584 | +0.04(+0.96%) |
Apr 29, 2008 | 3.799 | 3.940 | 3.790 | 3.893 | 8,583 | +0.14(+3.75%) |
Apr 28, 2008 | 3.856 | 3.950 | 3.659 | 3.753 | 25,743 | -0.04(-0.99%) |
Apr 25, 2008 | 3.771 | 3.818 | 3.734 | 3.790 | 5,089 | +0.16(+4.39%) |
Apr 24, 2008 | 3.884 | 4.269 | 3.565 | 3.631 | 40,268 | -0.12(-3.25%) |
Apr 23, 2008 | 3.668 | 3.799 | 3.593 | 3.753 | 10,741 | +0.05(+1.27%) |
Apr 22, 2008 | 3.668 | 3.715 | 3.621 | 3.706 | 4,709 | +0.04(+0.96%) |
Apr 21, 2008 | 3.612 | 3.715 | 3.612 | 3.670 | 2,131 | +0.11(+2.96%) |
Apr 18, 2008 | 3.706 | 3.715 | 3.499 | 3.565 | 12,844 | -0.06(-1.55%) |
Apr 17, 2008 | 3.640 | 3.743 | 3.602 | 3.621 | 21,638 | +0.00(+0.00%) |
Apr 16, 2008 | 3.518 | 3.631 | 3.471 | 3.621 | 10,925 | +0.09(+2.66%) |
Apr 15, 2008 | 3.612 | 3.659 | 3.424 | 3.527 | 38,531 | -0.11(-3.09%) |
Apr 14, 2008 | 3.565 | 3.753 | 3.424 | 3.640 | 38,876 | +0.00(+0.00%) |
Apr 11, 2008 | 3.781 | 3.790 | 3.518 | 3.640 | 35,658 | -0.10(-2.76%) |
Apr 10, 2008 | 3.649 | 4.043 | 3.649 | 3.743 | 11,242 | +0.02(+0.50%) |
Apr 09, 2008 | 3.762 | 3.771 | 3.499 | 3.724 | 21,147 | +0.05(+1.28%) |
Apr 08, 2008 | 3.790 | 3.903 | 3.621 | 3.677 | 24,409 | -0.20(-5.08%) |
Apr 07, 2008 | 3.840 | 3.874 | 3.799 | 3.874 | 16,366 | +0.10(+2.74%) |
Apr 04, 2008 | 3.743 | 3.921 | 3.715 | 3.771 | 15,896 | -0.13(-3.37%) |
Apr 03, 2008 | 3.856 | 4.118 | 3.734 | 3.903 | 51,759 | +0.01(+0.24%) |
Apr 02, 2008 | 3.884 | 3.950 | 3.809 | 3.893 | 33,923 | -0.01(-0.24%) |
Apr 01, 2008 | 3.856 | 3.950 | 3.809 | 3.903 | 18,493 | +0.03(+0.73%) |
Mar 31, 2008 | 4.034 | 4.068 | 3.856 | 3.874 | 6,667 | -0.17(-4.18%) |
Mar 28, 2008 | 4.081 | 4.081 | 3.987 | 4.043 | 1,814 | -0.04(-0.92%) |
Mar 27, 2008 | 3.912 | 4.165 | 3.784 | 4.081 | 16,895 | -0.05(-1.14%) |
Mar 26, 2008 | 4.259 | 4.278 | 4.109 | 4.128 | 10,120 | -0.40(-8.90%) |
Mar 25, 2008 | 3.931 | 4.541 | 3.762 | 4.531 | 22,470 | +0.60(+15.27%) |
Mar 24, 2008 | 3.677 | 4.015 | 3.677 | 3.931 | 33,694 | +0.10(+2.70%) |
Mar 21, 2008 | 3.996 | 4.034 | 3.828 | 3.828 | 20,375 | +0.00(+0.00%) |
Mar 20, 2008 | 3.996 | 4.034 | 3.828 | 3.828 | 20,375 | -0.15(-3.77%) |
Mar 19, 2008 | 3.987 | 4.043 | 3.959 | 3.978 | 4,794 | +0.02(+0.47%) |
Mar 18, 2008 | 3.950 | 3.996 | 3.931 | 3.959 | 5,529 | -0.03(-0.71%) |
Mar 17, 2008 | 3.968 | 4.034 | 3.959 | 3.987 | 14,883 | -0.18(-4.28%) |
Mar 14, 2008 | 4.100 | 4.240 | 4.090 | 4.165 | 22,478 | +0.20(+4.96%) |
Mar 13, 2008 | 4.147 | 4.147 | 3.931 | 3.968 | 26,264 | -0.18(-4.30%) |
Mar 12, 2008 | 4.062 | 4.174 | 3.893 | 4.147 | 22,246 | +0.01(+0.23%) |
Mar 11, 2008 | 4.344 | 4.597 | 4.043 | 4.137 | 15,598 | -0.04(-0.90%) |
Mar 10, 2008 | 4.137 | 4.231 | 4.118 | 4.175 | 24,268 | -0.05(-1.11%) |
Mar 07, 2008 | 4.287 | 4.315 | 4.165 | 4.222 | 22,372 | -0.06(-1.32%) |
Mar 06, 2008 | 4.390 | 4.400 | 4.222 | 4.278 | 36,170 | -0.09(-2.15%) |
Mar 05, 2008 | 4.344 | 4.419 | 4.306 | 4.372 | 27,927 | +0.00(+0.00%) |
Mar 04, 2008 | 4.456 | 4.531 | 4.231 | 4.372 | 24,580 | -0.18(-3.92%) |
Mar 03, 2008 | 4.559 | 4.653 | 4.278 | 4.550 | 29,206 | +0.04(+0.83%) |
Feb 29, 2008 | 4.541 | 4.747 | 4.222 | 4.512 | 31,233 | +0.10(+2.34%) |
Feb 28, 2008 | 4.691 | 4.747 | 4.231 | 4.409 | 72,669 | -0.29(-6.19%) |
Feb 27, 2008 | 4.963 | 5.000 | 4.691 | 4.700 | 18,133 | -0.02(-0.40%) |
Feb 26, 2008 | 4.775 | 4.813 | 4.719 | 4.719 | 18,974 | -0.03(-0.59%) |
Feb 25, 2008 | 4.869 | 4.869 | 4.728 | 4.747 | 23,720 | +0.02(+0.40%) |
Feb 22, 2008 | 4.738 | 4.925 | 4.728 | 4.728 | 20,622 | +0.02(+0.40%) |
Feb 21, 2008 | 4.906 | 5.019 | 4.709 | 4.709 | 47,991 | -0.10(-2.14%) |
Feb 20, 2008 | 4.822 | 4.925 | 4.803 | 4.813 | 12,993 | -0.06(-1.16%) |
Feb 19, 2008 | 4.841 | 4.869 | 4.803 | 4.869 | 7,316 | -0.08(-1.70%) |
Feb 18, 2008 | 4.953 | 5.047 | 4.850 | 4.953 | 25,401 | +0.00(+0.00%) |
Feb 15, 2008 | 4.953 | 5.047 | 4.850 | 4.953 | 25,401 | -0.08(-1.49%) |
Feb 14, 2008 | 5.047 | 5.057 | 5.019 | 5.028 | 4,824 | -0.06(-1.11%) |
Feb 13, 2008 | 5.019 | 5.254 | 5.019 | 5.085 | 8,660 | +0.11(+2.26%) |
Feb 12, 2008 | 5.291 | 5.291 | 4.972 | 4.972 | 9,871 | -0.13(-2.57%) |
Feb 11, 2008 | 4.738 | 5.178 | 4.738 | 5.103 | 21,809 | +0.37(+7.72%) |
Feb 08, 2008 | 5.263 | 5.300 | 4.691 | 4.738 | 23,832 | -0.41(-8.01%) |
Feb 07, 2008 | 5.169 | 5.169 | 5.066 | 5.150 | 12,955 | +0.05(+0.92%) |
Feb 06, 2008 | 5.085 | 5.150 | 5.075 | 5.103 | 2,204 | +0.03(+0.55%) |
Feb 05, 2008 | 5.094 | 5.122 | 5.047 | 5.075 | 5,223 | -0.05(-0.92%) |
Feb 04, 2008 | 4.925 | 5.291 | 4.925 | 5.122 | 14,808 | +0.21(+4.20%) |
Feb 01, 2008 | 5.066 | 5.066 | 4.878 | 4.916 | 43,553 | -0.01(-0.19%) |
Jan 31, 2008 | 4.972 | 5.338 | 4.803 | 4.925 | 17,356 | +0.00(+0.00%) |
Jan 30, 2008 | 4.794 | 4.981 | 4.794 | 4.925 | 24,693 | +0.00(+0.00%) |
Jan 29, 2008 | 4.850 | 4.972 | 4.691 | 4.925 | 26,706 | +0.13(+2.74%) |
Jan 28, 2008 | 5.085 | 5.085 | 4.775 | 4.794 | 6,813 | +0.09(+2.00%) |
Jan 25, 2008 | 4.784 | 4.897 | 4.700 | 4.700 | 7,534 | -0.02(-0.40%) |
Jan 24, 2008 | 4.925 | 4.935 | 4.719 | 4.719 | 14,082 | -0.08(-1.57%) |
Jan 23, 2008 | 4.841 | 4.935 | 4.784 | 4.794 | 12,531 | -0.21(-4.13%) |
Jan 22, 2008 | 4.869 | 5.310 | 4.831 | 5.000 | 16,144 | -0.05(-0.93%) |
Jan 21, 2008 | 5.160 | 5.319 | 4.991 | 5.047 | 32,452 | +0.00(+0.00%) |
Jan 18, 2008 | 5.160 | 5.319 | 4.991 | 5.047 | 32,452 | -0.39(-7.24%) |
Jan 17, 2008 | 5.169 | 5.863 | 5.122 | 5.441 | 20,763 | +0.26(+5.07%) |
Jan 16, 2008 | 5.347 | 5.347 | 5.113 | 5.178 | 30,974 | -0.22(-4.00%) |
Jan 15, 2008 | 5.272 | 5.563 | 5.272 | 5.394 | 5,121 | +0.09(+1.77%) |
Jan 14, 2008 | 5.713 | 5.798 | 5.300 | 5.300 | 14,778 | -0.23(-4.24%) |
Jan 11, 2008 | 5.169 | 5.619 | 5.141 | 5.535 | 52,673 | +0.23(+4.42%) |
Jan 10, 2008 | 5.404 | 5.404 | 5.103 | 5.300 | 17,233 | -0.09(-1.74%) |
Jan 09, 2008 | 5.291 | 5.394 | 5.113 | 5.394 | 41,189 | +0.05(+0.88%) |
Jan 08, 2008 | 5.516 | 5.629 | 5.347 | 5.347 | 25,908 | -0.06(-1.04%) |
Jan 07, 2008 | 5.582 | 5.863 | 5.394 | 5.404 | 44,414 | -0.17(-3.03%) |
Jan 04, 2008 | 5.741 | 5.967 | 5.572 | 5.572 | 34,377 | -0.25(-4.35%) |
Jan 03, 2008 | 6.042 | 6.070 | 5.826 | 5.826 | 42,177 | -0.22(-3.57%) |
Jan 02, 2008 | 5.835 | 6.107 | 5.826 | 6.042 | 33,558 | +0.32(+5.57%) |
Jan 01, 2008 | 5.263 | 6.088 | 5.263 | 5.723 | 54,894 | +0.00(+0.00%) |
Dec 31, 2007 | 5.263 | 6.088 | 5.263 | 5.723 | 54,894 | +0.53(+10.31%) |
Dec 28, 2007 | 5.479 | 5.479 | 5.085 | 5.188 | 66,963 | -0.29(-5.31%) |
Dec 27, 2007 | 5.901 | 6.004 | 5.422 | 5.479 | 28,582 | -0.49(-8.18%) |
Dec 26, 2007 | 6.154 | 6.210 | 5.967 | 5.967 | 13,655 | -0.10(-1.70%) |
Dec 24, 2007 | 5.779 | 6.661 | 5.779 | 6.070 | 16,689 | +0.38(+6.59%) |
Dec 21, 2007 | 5.770 | 5.816 | 5.535 | 5.694 | 29,557 | -0.11(-1.94%) |
Dec 20, 2007 | 5.310 | 5.807 | 5.310 | 5.807 | 29,977 | -0.06(-0.96%) |
Dec 19, 2007 | 5.816 | 5.938 | 5.816 | 5.863 | 22,743 | +0.05(+0.81%) |
Dec 18, 2007 | 5.985 | 5.985 | 5.704 | 5.816 | 12,873 | -0.20(-3.28%) |
Dec 17, 2007 | 5.544 | 6.060 | 5.544 | 6.013 | 14,729 | +0.42(+7.55%) |
Dec 14, 2007 | 5.741 | 5.779 | 5.591 | 5.591 | 51,277 | -0.18(-3.09%) |
Dec 13, 2007 | 6.023 | 6.023 | 5.760 | 5.770 | 20,632 | -0.28(-4.65%) |
Dec 12, 2007 | 5.863 | 6.332 | 5.863 | 6.051 | 16,028 | +0.20(+3.37%) |
Dec 11, 2007 | 5.948 | 6.023 | 5.854 | 5.854 | 10,229 | -0.17(-2.80%) |
Dec 10, 2007 | 5.901 | 6.079 | 5.657 | 6.023 | 15,166 | +0.08(+1.26%) |
Dec 07, 2007 | 5.619 | 5.995 | 5.619 | 5.948 | 6,612 | +0.33(+5.84%) |
Dec 06, 2007 | 5.629 | 5.676 | 5.554 | 5.619 | 14,285 | -0.03(-0.50%) |
Dec 05, 2007 | 5.751 | 5.751 | 5.582 | 5.648 | 18,501 | -0.08(-1.31%) |
Dec 04, 2007 | 5.798 | 6.070 | 5.723 | 5.723 | 16,805 | -0.01(-0.16%) |
Dec 03, 2007 | 6.548 | 7.017 | 5.732 | 5.732 | 73,305 | -0.79(-12.09%) |
Nov 30, 2007 | 6.426 | 6.595 | 6.248 | 6.520 | 38,338 | +0.09(+1.46%) |
Nov 29, 2007 | 5.713 | 6.548 | 5.657 | 6.426 | 218,582 | +0.66(+11.38%) |
Nov 28, 2007 | 6.210 | 6.267 | 5.535 | 5.770 | 187,169 | -0.12(-2.07%) |
Nov 27, 2007 | 5.685 | 5.891 | 5.657 | 5.891 | 15,377 | +0.20(+3.46%) |
Nov 26, 2007 | 6.004 | 6.088 | 5.648 | 5.694 | 11,345 | -0.36(-5.89%) |
Nov 23, 2007 | 6.149 | 6.149 | 6.051 | 6.051 | 3,049 | +0.00(+0.00%) |
Nov 21, 2007 | 6.154 | 6.239 | 6.042 | 6.051 | 17,715 | -0.06(-0.92%) |
Nov 20, 2007 | 6.079 | 6.407 | 6.032 | 6.107 | 22,492 | +0.20(+3.33%) |
Nov 19, 2007 | 6.257 | 6.257 | 5.863 | 5.910 | 12,549 | -0.27(-4.40%) |
Nov 16, 2007 | 5.967 | 6.473 | 5.938 | 6.182 | 13,969 | +0.24(+4.11%) |
Nov 15, 2007 | 5.845 | 6.257 | 5.610 | 5.938 | 34,118 | +0.12(+2.10%) |
Nov 14, 2007 | 6.314 | 6.361 | 5.704 | 5.816 | 335,879 | -0.47(-7.46%) |
Nov 13, 2007 | 6.942 | 7.017 | 6.285 | 6.285 | 43,664 | -0.38(-5.77%) |
Nov 12, 2007 | 7.045 | 7.045 | 6.670 | 6.670 | 21,312 | -0.22(-3.13%) |
Nov 09, 2007 | 6.989 | 6.989 | 6.801 | 6.886 | 11,966 | -0.12(-1.74%) |
Nov 08, 2007 | 7.139 | 7.177 | 6.989 | 7.008 | 14,658 | +0.14(+2.05%) |
Nov 07, 2007 | 6.830 | 6.867 | 6.679 | 6.867 | 16,397 | +0.03(+0.41%) |
Nov 06, 2007 | 6.783 | 6.877 | 6.783 | 6.839 | 52,585 | +0.01(+0.14%) |
Nov 05, 2007 | 7.074 | 7.214 | 6.755 | 6.830 | 181,079 | -0.45(-6.19%) |
Nov 02, 2007 | 7.552 | 7.552 | 7.280 | 7.280 | 39,769 | -0.32(-4.20%) |
Nov 01, 2007 | 7.674 | 7.749 | 7.336 | 7.599 | 73,387 | -0.12(-1.58%) |
Oct 31, 2007 | 8.077 | 8.087 | 7.655 | 7.721 | 36,055 | -0.31(-3.86%) |
Oct 30, 2007 | 8.162 | 8.162 | 7.946 | 8.030 | 27,968 | -0.17(-2.06%) |
Oct 29, 2007 | 8.368 | 8.368 | 7.974 | 8.199 | 29,102 | -0.22(-2.56%) |
Oct 26, 2007 | 8.199 | 8.509 | 8.171 | 8.415 | 73,673 | +0.22(+2.63%) |
Oct 25, 2007 | 8.068 | 8.227 | 7.796 | 8.199 | 45,815 | +0.12(+1.51%) |
Oct 24, 2007 | 8.134 | 8.199 | 8.068 | 8.077 | 19,076 | -0.04(-0.46%) |
Oct 23, 2007 | 8.105 | 8.143 | 8.030 | 8.115 | 31,464 | -0.09(-1.14%) |
Oct 22, 2007 | 8.274 | 8.396 | 8.096 | 8.209 | 19,080 | -0.02(-0.23%) |
Oct 19, 2007 | 8.696 | 8.856 | 8.227 | 8.227 | 26,985 | -0.55(-6.30%) |
Oct 18, 2007 | 8.509 | 9.100 | 8.509 | 8.781 | 11,906 | +0.07(+0.75%) |
Oct 17, 2007 | 8.537 | 9.119 | 8.528 | 8.715 | 51,213 | +0.16(+1.86%) |
Oct 16, 2007 | 8.312 | 8.556 | 8.312 | 8.556 | 7,298 | +0.18(+2.13%) |
Oct 15, 2007 | 8.650 | 8.650 | 8.274 | 8.378 | 36,099 | -0.20(-2.30%) |
Oct 12, 2007 | 8.668 | 8.725 | 8.556 | 8.575 | 16,229 | -0.23(-2.66%) |
Oct 11, 2007 | 9.137 | 9.306 | 8.809 | 8.809 | 10,978 | -0.39(-4.28%) |
Oct 10, 2007 | 9.100 | 9.259 | 8.931 | 9.203 | 15,302 | +0.08(+0.82%) |
Oct 09, 2007 | 8.930 | 9.306 | 8.930 | 9.128 | 21,668 | +0.00(+0.00%) |
Oct 08, 2007 | 9.278 | 9.278 | 9.072 | 9.128 | 24,757 | -0.12(-1.32%) |
Oct 05, 2007 | 9.381 | 9.381 | 9.212 | 9.250 | 28,380 | -0.05(-0.48%) |
Oct 04, 2007 | 9.062 | 9.344 | 8.997 | 9.295 | 30,059 | +0.28(+3.10%) |
Oct 03, 2007 | 9.109 | 9.231 | 8.715 | 9.015 | 37,746 | -0.19(-2.04%) |
Oct 02, 2007 | 8.781 | 9.203 | 8.584 | 9.203 | 100,044 | +0.39(+4.47%) |
Oct 01, 2007 | 8.124 | 9.156 | 8.068 | 8.809 | 69,520 | +0.74(+9.19%) |
Sep 28, 2007 | 8.143 | 8.143 | 7.786 | 8.068 | 34,684 | -0.05(-0.58%) |
Sep 27, 2007 | 8.059 | 8.134 | 7.918 | 8.115 | 78,578 | +0.01(+0.12%) |
Sep 26, 2007 | 7.927 | 8.124 | 7.899 | 8.105 | 22,067 | +0.17(+2.13%) |
Sep 25, 2007 | 7.918 | 7.955 | 7.599 | 7.937 | 44,088 | +0.08(+1.08%) |
Sep 24, 2007 | 7.543 | 7.965 | 7.543 | 7.852 | 29,409 | +0.31(+4.10%) |
Sep 21, 2007 | 7.439 | 7.599 | 7.300 | 7.543 | 16,671 | +0.13(+1.77%) |
Sep 20, 2007 | 7.514 | 7.608 | 7.242 | 7.411 | 14,264 | -0.13(-1.74%) |
Sep 19, 2007 | 7.618 | 7.618 | 7.486 | 7.543 | 18,761 | -0.11(-1.47%) |
Sep 18, 2007 | 7.843 | 7.880 | 7.525 | 7.655 | 16,067 | -0.23(-2.86%) |
Sep 17, 2007 | 7.786 | 7.908 | 7.486 | 7.880 | 32,082 | +0.01(+0.12%) |
Sep 14, 2007 | 7.711 | 7.871 | 7.411 | 7.871 | 51,143 | -0.01(-0.12%) |
Sep 13, 2007 | 7.955 | 7.955 | 7.646 | 7.880 | 26,752 | +0.04(+0.48%) |
Sep 12, 2007 | 8.199 | 8.368 | 7.843 | 7.843 | 43,346 | -0.29(-3.58%) |
Sep 11, 2007 | 8.148 | 8.434 | 7.946 | 8.134 | 45,951 | +0.13(+1.64%) |
Sep 10, 2007 | 7.951 | 8.105 | 7.946 | 8.002 | 56,837 | +0.27(+3.52%) |
Sep 07, 2007 | 7.786 | 8.143 | 7.533 | 7.730 | 57,994 | -0.07(-0.84%) |
Sep 06, 2007 | 8.237 | 8.237 | 7.749 | 7.796 | 93,544 | +0.28(+3.75%) |
Sep 05, 2007 | 7.458 | 7.580 | 7.430 | 7.514 | 16,052 | +0.03(+0.38%) |
Sep 04, 2007 | 7.505 | 7.571 | 7.468 | 7.486 | 27,404 | -0.13(-1.72%) |
Aug 31, 2007 | 7.655 | 7.665 | 7.233 | 7.618 | 19,119 | +0.11(+1.50%) |
Aug 30, 2007 | 7.702 | 8.171 | 7.430 | 7.505 | 25,770 | -0.30(-3.85%) |
Aug 29, 2007 | 7.955 | 7.955 | 7.786 | 7.805 | 68,964 | -0.18(-2.23%) |
Aug 28, 2007 | 7.899 | 8.378 | 7.833 | 7.984 | 20,983 | -0.03(-0.35%) |
Aug 27, 2007 | 7.965 | 8.087 | 7.965 | 8.012 | 40,017 | +0.06(+0.71%) |
Aug 24, 2007 | 7.843 | 8.115 | 7.665 | 7.955 | 41,074 | +0.03(+0.35%) |
Aug 23, 2007 | 8.331 | 8.331 | 7.927 | 7.927 | 26,888 | -0.16(-1.97%) |
Aug 22, 2007 | 7.890 | 8.227 | 6.370 | 8.087 | 28,527 | +0.16(+2.01%) |
Aug 21, 2007 | 7.768 | 8.143 | 7.561 | 7.927 | 28,804 | +0.07(+0.84%) |
Aug 20, 2007 | 8.068 | 8.349 | 7.805 | 7.862 | 24,578 | -0.10(-1.30%) |
Aug 17, 2007 | 7.871 | 8.331 | 7.871 | 7.965 | 52,868 | +0.16(+2.04%) |
Aug 16, 2007 | 7.777 | 7.871 | 7.514 | 7.805 | 32,886 | -0.08(-0.95%) |
Aug 15, 2007 | 7.786 | 8.040 | 7.618 | 7.880 | 21,847 | +0.02(+0.24%) |
Aug 14, 2007 | 7.336 | 7.880 | 7.336 | 7.862 | 34,256 | +0.36(+4.75%) |
Aug 13, 2007 | 7.505 | 7.740 | 7.139 | 7.505 | 41,005 | -0.06(-0.74%) |
Aug 10, 2007 | 7.120 | 8.152 | 6.848 | 7.561 | 79,214 | -0.13(-1.71%) |
Aug 09, 2007 | 7.749 | 7.777 | 7.533 | 7.693 | 193,706 | -0.14(-1.80%) |
Aug 08, 2007 | 7.955 | 8.087 | 7.580 | 7.833 | 86,065 | -0.21(-2.57%) |
Aug 07, 2007 | 8.059 | 8.218 | 7.955 | 8.040 | 50,441 | -0.12(-1.49%) |
Aug 06, 2007 | 8.621 | 8.893 | 8.062 | 8.162 | 100,933 | -0.33(-3.87%) |
Aug 03, 2007 | 8.556 | 8.884 | 8.490 | 8.490 | 61,360 | +0.01(+0.11%) |
Aug 02, 2007 | 8.443 | 8.612 | 8.424 | 8.481 | 22,979 | +0.04(+0.44%) |
Aug 01, 2007 | 8.734 | 8.734 | 8.378 | 8.443 | 36,168 | +0.02(+0.22%) |
Jul 31, 2007 | 7.927 | 8.556 | 7.899 | 8.424 | 23,759 | +0.32(+3.94%) |
Jul 30, 2007 | 8.012 | 8.152 | 7.833 | 8.105 | 87,733 | +0.23(+2.86%) |
Jul 27, 2007 | 7.805 | 8.152 | 7.805 | 7.880 | 113,602 | -0.01(-0.12%) |
Jul 26, 2007 | 7.693 | 7.955 | 7.589 | 7.890 | 26,777 | +0.04(+0.48%) |
Jul 25, 2007 | 8.565 | 9.147 | 7.655 | 7.852 | 67,581 | -0.02(-0.31%) |
Jul 24, 2007 | 7.908 | 7.908 | 7.833 | 7.877 | 18,039 | +0.01(+0.07%) |
Jul 23, 2007 | 7.796 | 7.880 | 7.636 | 7.871 | 13,147 | +0.04(+0.48%) |
Jul 20, 2007 | 7.833 | 7.890 | 7.758 | 7.833 | 17,752 | -0.04(-0.48%) |
Jul 19, 2007 | 7.702 | 7.880 | 7.702 | 7.871 | 8,457 | +0.19(+2.44%) |
Jul 18, 2007 | 7.749 | 7.880 | 7.683 | 7.683 | 6,281 | -0.14(-1.80%) |
Jul 17, 2007 | 7.796 | 7.862 | 7.777 | 7.824 | 3,712 | +0.13(+1.71%) |
Jul 16, 2007 | 7.871 | 7.880 | 7.693 | 7.693 | 9,557 | -0.19(-2.38%) |
Jul 13, 2007 | 7.871 | 7.899 | 7.824 | 7.880 | 9,100 | +0.06(+0.72%) |
Jul 12, 2007 | 7.721 | 7.890 | 7.721 | 7.824 | 61,899 | -0.05(-0.60%) |
Jul 11, 2007 | 7.702 | 7.890 | 7.702 | 7.871 | 11,533 | -0.01(-0.12%) |
Jul 10, 2007 | 7.618 | 7.880 | 7.346 | 7.880 | 54,707 | +0.38(+5.13%) |
Jul 09, 2007 | 7.599 | 7.627 | 7.496 | 7.496 | 40,337 | -0.16(-2.08%) |
Jul 06, 2007 | 7.721 | 7.721 | 7.552 | 7.655 | 12,662 | +0.03(+0.37%) |
Jul 05, 2007 | 7.580 | 7.674 | 7.543 | 7.627 | 14,549 | +0.05(+0.62%) |
Jul 03, 2007 | 7.576 | 7.599 | 7.552 | 7.580 | 11,340 | +0.04(+0.50%) |
Jul 02, 2007 | 7.646 | 7.646 | 7.505 | 7.543 | 43,077 | +0.02(+0.25%) |
Jun 29, 2007 | 7.571 | 7.608 | 6.098 | 7.524 | 92,886 | -0.18(-2.31%) |
Jun 28, 2007 | 7.646 | 7.721 | 7.636 | 7.702 | 33,083 | -0.04(-0.48%) |
Jun 27, 2007 | 7.543 | 7.740 | 7.543 | 7.740 | 12,238 | +0.21(+2.74%) |
Jun 26, 2007 | 7.758 | 7.758 | 7.458 | 7.533 | 40,506 | -0.15(-1.95%) |
Jun 25, 2007 | 7.496 | 7.683 | 7.496 | 7.683 | 16,926 | +0.06(+0.74%) |
Jun 22, 2007 | 7.636 | 7.655 | 7.599 | 7.627 | 25,048 | -0.01(-0.12%) |
Jun 21, 2007 | 7.740 | 7.880 | 7.224 | 7.636 | 96,516 | -0.23(-2.86%) |
Jun 20, 2007 | 7.852 | 7.880 | 7.402 | 7.862 | 18,440 | -0.02(-0.24%) |
Jun 19, 2007 | 7.871 | 7.899 | 7.852 | 7.880 | 33,790 | +0.00(+0.00%) |
Jun 18, 2007 | 7.974 | 8.190 | 7.824 | 7.880 | 61,611 | +0.00(+0.00%) |
Jun 15, 2007 | 7.786 | 7.899 | 7.786 | 7.880 | 14,923 | +0.28(+3.70%) |
Jun 14, 2007 | 7.571 | 7.871 | 7.543 | 7.599 | 28,354 | -0.08(-0.98%) |
Jun 13, 2007 | 7.711 | 7.758 | 7.458 | 7.674 | 22,384 | -0.08(-1.09%) |
Jun 12, 2007 | 7.899 | 7.899 | 7.627 | 7.758 | 13,644 | -0.09(-1.19%) |
Jun 11, 2007 | 7.927 | 8.043 | 7.786 | 7.852 | 20,787 | -0.01(-0.12%) |
Jun 08, 2007 | 8.059 | 8.059 | 7.862 | 7.862 | 23,610 | -0.20(-2.44%) |
Jun 07, 2007 | 8.068 | 8.256 | 8.030 | 8.059 | 27,405 | -0.05(-0.58%) |
Jun 06, 2007 | 8.321 | 8.387 | 8.105 | 8.105 | 17,502 | -0.22(-2.59%) |
Jun 05, 2007 | 8.237 | 8.331 | 7.946 | 8.321 | 33,236 | +0.16(+1.95%) |
Jun 04, 2007 | 7.946 | 8.349 | 7.890 | 8.162 | 52,163 | +0.30(+3.82%) |