Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.268 | 5.489 | 5.268 | 5.489 | 9,313 | +0.23(+4.35%) |
May 29, 2008 | 5.344 | 5.390 | 5.260 | 5.260 | 21,794 | -0.06(-1.15%) |
May 28, 2008 | 5.580 | 5.580 | 5.291 | 5.321 | 38,565 | -0.30(-5.29%) |
May 27, 2008 | 5.466 | 5.618 | 5.405 | 5.618 | 23,873 | +0.15(+2.79%) |
May 26, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.435 | 5.466 | 5.435 | 5.466 | 2,098 | +0.03(+0.56%) |
May 22, 2008 | 5.298 | 5.435 | 5.291 | 5.435 | 10,117 | +0.09(+1.71%) |
May 21, 2008 | 5.390 | 5.390 | 5.313 | 5.344 | 26,366 | -0.13(-2.37%) |
May 20, 2008 | 5.512 | 5.512 | 5.413 | 5.474 | 8,001 | -0.01(-0.14%) |
May 19, 2008 | 5.885 | 5.885 | 5.428 | 5.481 | 32,216 | -0.41(-6.99%) |
May 16, 2008 | 6.000 | 6.022 | 5.870 | 5.893 | 7,595 | -0.10(-1.65%) |
May 15, 2008 | 6.015 | 6.015 | 5.977 | 5.992 | 5,771 | +0.01(+0.13%) |
May 14, 2008 | 5.969 | 6.022 | 5.946 | 5.984 | 9,510 | +0.01(+0.13%) |
May 13, 2008 | 5.870 | 6.030 | 5.870 | 5.977 | 5,509 | +0.11(+1.82%) |
May 12, 2008 | 5.870 | 5.900 | 5.763 | 5.870 | 11,142 | +0.07(+1.18%) |
May 09, 2008 | 5.840 | 5.893 | 5.801 | 5.801 | 3,188 | -0.01(-0.13%) |
May 08, 2008 | 5.809 | 5.843 | 5.786 | 5.809 | 10,494 | -0.02(-0.39%) |
May 07, 2008 | 5.687 | 5.832 | 5.634 | 5.832 | 4,722 | +0.08(+1.46%) |
May 06, 2008 | 5.679 | 5.771 | 5.679 | 5.748 | 7,477 | +0.05(+0.80%) |
May 05, 2008 | 5.794 | 5.832 | 5.702 | 5.702 | 9,444 | -0.17(-2.86%) |
May 02, 2008 | 5.603 | 5.870 | 5.496 | 5.870 | 13,248 | +0.34(+6.21%) |
May 01, 2008 | 5.382 | 5.527 | 5.352 | 5.527 | 7,608 | +0.17(+3.13%) |
Apr 30, 2008 | 5.466 | 5.466 | 5.283 | 5.359 | 15,347 | -0.05(-0.99%) |
Apr 29, 2008 | 5.748 | 5.748 | 5.336 | 5.413 | 200,173 | -0.30(-5.33%) |
Apr 28, 2008 | 5.740 | 5.763 | 5.718 | 5.718 | 199,911 | -0.02(-0.40%) |
Apr 25, 2008 | 5.771 | 5.779 | 5.733 | 5.740 | 3,017 | +0.00(+0.00%) |
Apr 24, 2008 | 5.786 | 5.809 | 5.740 | 5.740 | 3,017 | +0.01(+0.13%) |
Apr 23, 2008 | 5.779 | 5.779 | 5.718 | 5.733 | 8,395 | -0.05(-0.92%) |
Apr 22, 2008 | 5.870 | 5.878 | 5.786 | 5.786 | 9,838 | -0.08(-1.43%) |
Apr 21, 2008 | 5.900 | 5.900 | 5.870 | 5.870 | 13,816 | -0.08(-1.28%) |
Apr 18, 2008 | 6.007 | 6.007 | 5.916 | 5.946 | 10,223 | +0.08(+1.30%) |
Apr 17, 2008 | 5.870 | 5.870 | 5.832 | 5.870 | 23,218 | +0.08(+1.32%) |
Apr 16, 2008 | 5.878 | 5.908 | 5.718 | 5.794 | 25,054 | -0.08(-1.30%) |
Apr 15, 2008 | 5.878 | 5.931 | 5.870 | 5.870 | 4,853 | +0.00(+0.00%) |
Apr 14, 2008 | 6.167 | 6.167 | 5.870 | 5.870 | 9,772 | -0.24(-3.87%) |
Apr 11, 2008 | 6.183 | 6.221 | 6.099 | 6.106 | 34,630 | -0.07(-1.11%) |
Apr 10, 2008 | 6.305 | 6.320 | 6.152 | 6.175 | 45,386 | -0.07(-1.10%) |
Apr 09, 2008 | 6.091 | 6.327 | 6.030 | 6.244 | 51,516 | +0.18(+3.02%) |
Apr 08, 2008 | 6.007 | 6.099 | 5.939 | 6.061 | 27,678 | +0.06(+1.02%) |
Apr 07, 2008 | 5.908 | 6.053 | 5.885 | 6.000 | 35,286 | +0.12(+2.08%) |
Apr 04, 2008 | 5.878 | 5.908 | 5.870 | 5.878 | 32,662 | +0.00(+0.00%) |
Apr 03, 2008 | 5.885 | 5.900 | 5.855 | 5.878 | 17,052 | -0.01(-0.13%) |
Apr 02, 2008 | 5.481 | 5.900 | 5.481 | 5.885 | 22,431 | +0.04(+0.65%) |
Apr 01, 2008 | 5.794 | 5.847 | 5.710 | 5.847 | 81,328 | +0.11(+1.99%) |
Mar 31, 2008 | 5.649 | 5.779 | 5.641 | 5.733 | 27,809 | +0.13(+2.31%) |
Mar 28, 2008 | 5.748 | 5.748 | 5.420 | 5.603 | 54,175 | -0.07(-1.21%) |
Mar 27, 2008 | 5.855 | 5.885 | 5.626 | 5.672 | 23,873 | -0.19(-3.25%) |
Mar 26, 2008 | 5.840 | 5.878 | 5.832 | 5.862 | 20,988 | -0.03(-0.52%) |
Mar 25, 2008 | 5.641 | 5.908 | 5.626 | 5.893 | 33,974 | +0.30(+5.31%) |
Mar 24, 2008 | 5.535 | 5.695 | 5.535 | 5.596 | 33,449 | +0.05(+0.96%) |
Mar 21, 2008 | 5.641 | 5.641 | 5.535 | 5.542 | 24,529 | +0.00(+0.00%) |
Mar 20, 2008 | 5.641 | 5.641 | 5.535 | 5.542 | 24,529 | -0.11(-2.02%) |
Mar 19, 2008 | 5.641 | 5.679 | 5.611 | 5.657 | 54,962 | +0.19(+3.49%) |
Mar 18, 2008 | 5.641 | 5.664 | 5.420 | 5.466 | 17,577 | -0.14(-2.58%) |
Mar 17, 2008 | 5.580 | 5.641 | 5.550 | 5.611 | 30,826 | +0.03(+0.55%) |
Mar 14, 2008 | 5.603 | 5.618 | 5.565 | 5.580 | 17,052 | -0.06(-1.08%) |
Mar 13, 2008 | 5.535 | 5.702 | 5.527 | 5.641 | 34,236 | +0.14(+2.49%) |
Mar 12, 2008 | 5.451 | 5.504 | 5.420 | 5.504 | 8,132 | +0.06(+1.12%) |
Mar 11, 2008 | 5.641 | 5.641 | 5.268 | 5.443 | 29,908 | +0.03(+0.56%) |
Mar 10, 2008 | 5.565 | 5.588 | 5.367 | 5.413 | 16,134 | -0.15(-2.74%) |
Mar 07, 2008 | 5.603 | 5.611 | 5.565 | 5.565 | 14,429 | -0.04(-0.68%) |
Mar 06, 2008 | 5.535 | 5.611 | 5.512 | 5.603 | 30,432 | +0.14(+2.65%) |
Mar 05, 2008 | 5.512 | 5.519 | 5.451 | 5.458 | 18,889 | +0.02(+0.42%) |
Mar 04, 2008 | 5.527 | 5.527 | 5.390 | 5.435 | 26,759 | -0.05(-0.97%) |
Mar 03, 2008 | 5.565 | 5.565 | 5.428 | 5.489 | 907,079 | -0.08(-1.37%) |
Feb 29, 2008 | 5.611 | 5.641 | 5.557 | 5.565 | 15,609 | -0.04(-0.68%) |
Feb 28, 2008 | 5.405 | 5.603 | 5.306 | 5.603 | 28,202 | +0.30(+5.75%) |
Feb 27, 2008 | 5.291 | 5.352 | 5.260 | 5.298 | 24,792 | +0.08(+1.61%) |
Feb 26, 2008 | 5.336 | 5.336 | 5.214 | 5.214 | 20,069 | -0.17(-3.12%) |
Feb 25, 2008 | 5.382 | 5.420 | 5.344 | 5.382 | 5,771 | -0.01(-0.14%) |
Feb 22, 2008 | 5.527 | 5.527 | 5.374 | 5.390 | 5,115 | -0.21(-3.68%) |
Feb 21, 2008 | 5.512 | 5.634 | 5.512 | 5.596 | 12,592 | -0.01(-0.14%) |
Feb 20, 2008 | 5.245 | 5.603 | 5.245 | 5.603 | 32,925 | +0.40(+7.61%) |
Feb 19, 2008 | 4.932 | 5.329 | 4.932 | 5.207 | 56,204 | -0.14(-2.57%) |
Feb 18, 2008 | 5.260 | 5.344 | 5.260 | 5.344 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.260 | 5.344 | 5.260 | 5.344 | 8,269 | +0.09(+1.74%) |
Feb 14, 2008 | 5.199 | 5.275 | 5.169 | 5.253 | 20,463 | +0.07(+1.32%) |
Feb 13, 2008 | 5.092 | 5.222 | 5.092 | 5.184 | 9,838 | +0.13(+2.56%) |
Feb 12, 2008 | 5.199 | 5.199 | 4.940 | 5.054 | 20,201 | -0.13(-2.50%) |
Feb 11, 2008 | 5.207 | 5.298 | 5.085 | 5.184 | 23,218 | +0.06(+1.19%) |
Feb 08, 2008 | 5.222 | 5.237 | 5.123 | 5.123 | 8,001 | -0.02(-0.44%) |
Feb 07, 2008 | 5.268 | 5.268 | 5.039 | 5.146 | 23,480 | -0.14(-2.74%) |
Feb 06, 2008 | 5.336 | 5.352 | 5.230 | 5.291 | 6,821 | +0.03(+0.58%) |
Feb 05, 2008 | 5.618 | 5.649 | 5.085 | 5.260 | 42,003 | -0.41(-7.26%) |
Feb 04, 2008 | 5.443 | 5.786 | 5.420 | 5.672 | 22,037 | +0.27(+4.94%) |
Feb 01, 2008 | 5.260 | 5.588 | 5.237 | 5.405 | 50,109 | +0.21(+3.96%) |
Jan 31, 2008 | 5.108 | 5.260 | 4.955 | 5.199 | 32,400 | +0.03(+0.59%) |
Jan 30, 2008 | 5.756 | 5.771 | 5.039 | 5.169 | 36,466 | -0.63(-10.91%) |
Jan 29, 2008 | 5.763 | 6.022 | 5.763 | 5.801 | 61,521 | -0.01(-0.13%) |
Jan 28, 2008 | 5.672 | 5.840 | 5.557 | 5.809 | 38,959 | +0.11(+2.01%) |
Jan 25, 2008 | 5.085 | 5.756 | 5.085 | 5.695 | 30,826 | +0.56(+10.83%) |
Jan 24, 2008 | 5.176 | 5.283 | 5.024 | 5.138 | 63,226 | +0.01(+0.15%) |
Jan 23, 2008 | 4.917 | 5.184 | 4.902 | 5.131 | 8,788 | +0.08(+1.51%) |
Jan 22, 2008 | 4.765 | 5.115 | 4.665 | 5.054 | 38,565 | +0.07(+1.38%) |
Jan 21, 2008 | 5.108 | 5.306 | 4.894 | 4.986 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.108 | 5.306 | 4.894 | 4.986 | 66,768 | -0.06(-1.21%) |
Jan 17, 2008 | 5.336 | 5.428 | 4.879 | 5.047 | 100,611 | -0.27(-5.16%) |
Jan 16, 2008 | 5.474 | 5.634 | 5.207 | 5.321 | 31,639 | -0.16(-2.92%) |
Jan 15, 2008 | 5.374 | 5.641 | 5.336 | 5.481 | 44,993 | +0.04(+0.70%) |
Jan 14, 2008 | 5.283 | 5.596 | 5.169 | 5.443 | 41,976 | +0.11(+2.00%) |
Jan 11, 2008 | 5.641 | 5.718 | 5.222 | 5.336 | 54,306 | -0.27(-4.76%) |
Jan 10, 2008 | 5.489 | 5.878 | 5.291 | 5.603 | 28,858 | +0.19(+3.52%) |
Jan 09, 2008 | 5.428 | 5.443 | 5.283 | 5.413 | 32,006 | -0.15(-2.74%) |
Jan 08, 2008 | 5.397 | 5.916 | 5.275 | 5.565 | 62,308 | +0.22(+4.14%) |
Jan 07, 2008 | 6.068 | 6.099 | 5.100 | 5.344 | 144,346 | -0.75(-12.37%) |
Jan 04, 2008 | 5.977 | 6.099 | 5.626 | 6.099 | 62,570 | +0.11(+1.91%) |
Jan 03, 2008 | 5.855 | 6.045 | 5.512 | 5.984 | 63,357 | +0.22(+3.84%) |
Jan 02, 2008 | 5.062 | 5.984 | 5.062 | 5.763 | 68,211 | +0.46(+8.62%) |
Jan 01, 2008 | 5.527 | 5.687 | 5.260 | 5.306 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.527 | 5.687 | 5.260 | 5.306 | 27,678 | -0.23(-4.13%) |
Dec 28, 2007 | 5.611 | 5.672 | 5.527 | 5.535 | 24,005 | -0.16(-2.81%) |
Dec 27, 2007 | 5.230 | 5.756 | 5.230 | 5.695 | 30,563 | +0.29(+5.36%) |
Dec 26, 2007 | 5.207 | 5.466 | 5.100 | 5.405 | 37,647 | +0.27(+5.35%) |
Dec 24, 2007 | 5.794 | 5.817 | 4.826 | 5.131 | 52,994 | -0.75(-12.71%) |
Dec 21, 2007 | 6.228 | 6.228 | 5.855 | 5.878 | 54,175 | -0.33(-5.28%) |
Dec 20, 2007 | 6.167 | 6.244 | 5.794 | 6.205 | 29,252 | +0.17(+2.78%) |
Dec 19, 2007 | 6.045 | 6.213 | 5.862 | 6.038 | 44,862 | -0.03(-0.50%) |
Dec 18, 2007 | 5.908 | 6.114 | 5.832 | 6.068 | 12,330 | +0.11(+1.92%) |
Dec 17, 2007 | 6.068 | 6.114 | 5.939 | 5.954 | 61,783 | -0.11(-1.88%) |
Dec 14, 2007 | 5.961 | 6.160 | 5.961 | 6.068 | 6,689 | +0.10(+1.66%) |
Dec 13, 2007 | 6.305 | 6.305 | 5.840 | 5.969 | 11,805 | -0.34(-5.32%) |
Dec 12, 2007 | 5.969 | 6.434 | 5.969 | 6.305 | 11,281 | +0.34(+5.62%) |
Dec 11, 2007 | 6.236 | 6.305 | 5.748 | 5.969 | 48,272 | -0.36(-5.66%) |
Dec 10, 2007 | 6.373 | 6.411 | 6.244 | 6.327 | 27,284 | -0.15(-2.35%) |
Dec 07, 2007 | 6.472 | 6.518 | 6.266 | 6.480 | 125,535 | +0.05(+0.71%) |
Dec 06, 2007 | 6.305 | 6.495 | 6.190 | 6.434 | 47,879 | +0.11(+1.81%) |
Dec 05, 2007 | 6.396 | 6.510 | 6.244 | 6.320 | 40,402 | -0.08(-1.19%) |
Dec 04, 2007 | 6.244 | 6.480 | 6.244 | 6.396 | 45,681 | -0.00(-0.06%) |
Dec 03, 2007 | 6.404 | 6.480 | 6.259 | 6.400 | 43,025 | +0.06(+0.90%) |
Nov 30, 2007 | 6.480 | 6.556 | 6.274 | 6.343 | 73,195 | -0.11(-1.65%) |
Nov 29, 2007 | 6.480 | 6.648 | 6.213 | 6.449 | 69,129 | +0.35(+5.75%) |
Nov 28, 2007 | 6.548 | 6.587 | 6.038 | 6.099 | 78,180 | -0.37(-5.77%) |
Nov 27, 2007 | 6.491 | 6.693 | 6.434 | 6.472 | 24,529 | +0.02(+0.35%) |
Nov 26, 2007 | 6.975 | 7.128 | 6.419 | 6.449 | 48,254 | -0.49(-7.03%) |
Nov 23, 2007 | 6.609 | 7.143 | 6.609 | 6.937 | 32,269 | +0.36(+5.45%) |
Nov 21, 2007 | 6.099 | 6.602 | 6.099 | 6.579 | 16,790 | +0.48(+7.88%) |
Nov 20, 2007 | 6.076 | 6.221 | 6.007 | 6.099 | 38,434 | +0.15(+2.56%) |
Nov 19, 2007 | 6.526 | 6.670 | 5.946 | 5.946 | 113,860 | -0.92(-13.43%) |
Nov 16, 2007 | 6.785 | 6.930 | 6.670 | 6.869 | 34,499 | +0.17(+2.50%) |
Nov 15, 2007 | 6.640 | 6.724 | 6.617 | 6.701 | 7,345 | +0.01(+0.11%) |
Nov 14, 2007 | 6.907 | 6.907 | 6.594 | 6.693 | 15,216 | -0.14(-2.12%) |
Nov 13, 2007 | 6.975 | 6.983 | 6.763 | 6.838 | 18,233 | +0.05(+0.79%) |
Nov 12, 2007 | 6.571 | 6.785 | 6.571 | 6.785 | 13,584 | +0.11(+1.71%) |
Nov 09, 2007 | 6.853 | 6.853 | 6.640 | 6.670 | 5,640 | -0.18(-2.56%) |
Nov 08, 2007 | 6.724 | 6.907 | 6.640 | 6.846 | 8,919 | +0.25(+3.82%) |
Nov 07, 2007 | 6.998 | 7.196 | 6.594 | 6.594 | 62,423 | -0.62(-8.56%) |
Nov 06, 2007 | 6.975 | 7.303 | 6.869 | 7.212 | 40,008 | +0.20(+2.83%) |
Nov 05, 2007 | 6.815 | 7.410 | 6.457 | 7.013 | 69,785 | +0.06(+0.88%) |
Nov 02, 2007 | 7.395 | 7.639 | 6.953 | 6.953 | 18,889 | -0.47(-6.37%) |
Nov 01, 2007 | 6.602 | 7.501 | 6.602 | 7.425 | 29,120 | +0.72(+10.68%) |
Oct 31, 2007 | 6.892 | 6.892 | 6.663 | 6.709 | 38,959 | -0.23(-3.30%) |
Oct 30, 2007 | 7.174 | 7.296 | 6.937 | 6.937 | 29,645 | -0.36(-4.91%) |
Oct 29, 2007 | 7.280 | 7.326 | 7.174 | 7.296 | 39,483 | +0.04(+0.53%) |
Oct 26, 2007 | 7.585 | 7.585 | 7.219 | 7.257 | 8,919 | -0.34(-4.51%) |
Oct 25, 2007 | 7.509 | 7.601 | 7.418 | 7.601 | 7,477 | +0.02(+0.20%) |
Oct 24, 2007 | 7.654 | 7.661 | 7.204 | 7.585 | 12,855 | +0.01(+0.10%) |
Oct 23, 2007 | 7.257 | 7.585 | 7.257 | 7.578 | 17,315 | +0.21(+2.79%) |
Oct 22, 2007 | 7.585 | 7.585 | 7.151 | 7.372 | 30,170 | -0.25(-3.30%) |
Oct 19, 2007 | 7.867 | 7.867 | 7.585 | 7.623 | 8,919 | -0.28(-3.57%) |
Oct 18, 2007 | 8.119 | 8.348 | 7.852 | 7.905 | 20,332 | -0.19(-2.35%) |
Oct 17, 2007 | 7.761 | 8.096 | 7.761 | 8.096 | 25,841 | +0.33(+4.22%) |
Oct 16, 2007 | 7.623 | 7.776 | 7.326 | 7.768 | 14,298 | +0.03(+0.39%) |
Oct 15, 2007 | 7.547 | 7.738 | 7.517 | 7.738 | 15,872 | +0.09(+1.20%) |
Oct 12, 2007 | 7.623 | 7.646 | 7.471 | 7.646 | 34,499 | -0.09(-1.18%) |
Oct 11, 2007 | 7.860 | 8.005 | 7.623 | 7.738 | 34,499 | -0.31(-3.88%) |
Oct 10, 2007 | 8.271 | 8.271 | 7.898 | 8.050 | 52,076 | -0.14(-1.77%) |
Oct 09, 2007 | 7.890 | 8.210 | 7.646 | 8.195 | 174,463 | +0.25(+3.17%) |
Oct 08, 2007 | 7.753 | 8.012 | 7.753 | 7.944 | 30,301 | +0.03(+0.39%) |
Oct 05, 2007 | 7.974 | 7.989 | 7.753 | 7.913 | 10,231 | +0.10(+1.27%) |
Oct 04, 2007 | 7.837 | 7.852 | 7.623 | 7.814 | 13,642 | -0.06(-0.77%) |
Oct 03, 2007 | 7.608 | 7.928 | 7.570 | 7.875 | 30,301 | +0.05(+0.58%) |
Oct 02, 2007 | 7.639 | 7.837 | 7.639 | 7.829 | 29,908 | +0.12(+1.58%) |
Oct 01, 2007 | 7.623 | 7.928 | 7.623 | 7.707 | 45,911 | -0.21(-2.60%) |
Sep 28, 2007 | 7.623 | 7.966 | 7.623 | 7.913 | 20,069 | -0.02(-0.29%) |
Sep 27, 2007 | 7.448 | 7.951 | 7.387 | 7.936 | 13,248 | +0.45(+6.01%) |
Sep 26, 2007 | 7.776 | 7.814 | 7.318 | 7.486 | 17,446 | -0.15(-2.00%) |
Sep 25, 2007 | 7.707 | 7.707 | 7.402 | 7.639 | 25,185 | -0.07(-0.89%) |
Sep 24, 2007 | 8.157 | 8.195 | 7.463 | 7.707 | 29,776 | -0.33(-4.08%) |
Sep 21, 2007 | 8.081 | 8.386 | 7.898 | 8.035 | 46,042 | +0.02(+0.19%) |
Sep 20, 2007 | 7.776 | 8.157 | 7.700 | 8.020 | 28,202 | +0.21(+2.63%) |
Sep 19, 2007 | 7.471 | 7.814 | 7.471 | 7.814 | 31,088 | +0.43(+5.78%) |
Sep 18, 2007 | 7.288 | 7.425 | 7.128 | 7.387 | 25,579 | +0.06(+0.83%) |
Sep 17, 2007 | 7.265 | 7.349 | 7.212 | 7.326 | 25,579 | +0.05(+0.63%) |
Sep 14, 2007 | 7.242 | 7.303 | 7.105 | 7.280 | 23,086 | +0.07(+0.95%) |
Sep 13, 2007 | 7.425 | 7.425 | 7.204 | 7.212 | 9,313 | -0.26(-3.47%) |
Sep 12, 2007 | 7.509 | 7.700 | 7.212 | 7.471 | 31,088 | -0.18(-2.29%) |
Sep 11, 2007 | 7.113 | 7.661 | 7.082 | 7.646 | 50,896 | +0.31(+4.26%) |
Sep 10, 2007 | 7.616 | 7.684 | 7.105 | 7.334 | 69,129 | -0.44(-5.69%) |
Sep 07, 2007 | 7.745 | 7.814 | 7.730 | 7.776 | 19,938 | -0.02(-0.29%) |
Sep 06, 2007 | 7.761 | 7.814 | 7.593 | 7.799 | 50,633 | -0.01(-0.10%) |
Sep 05, 2007 | 7.280 | 7.814 | 6.785 | 7.806 | 97,463 | +0.34(+4.60%) |
Sep 04, 2007 | 7.418 | 7.669 | 7.311 | 7.463 | 77,524 | -0.31(-4.02%) |
Aug 31, 2007 | 7.806 | 7.806 | 7.555 | 7.776 | 35,548 | -0.03(-0.39%) |
Aug 30, 2007 | 7.471 | 7.837 | 7.410 | 7.806 | 44,075 | +0.34(+4.49%) |
Aug 29, 2007 | 7.357 | 7.509 | 7.280 | 7.471 | 69,654 | +0.11(+1.55%) |
Aug 28, 2007 | 7.372 | 7.372 | 7.143 | 7.357 | 28,858 | +0.04(+0.52%) |
Aug 27, 2007 | 7.440 | 7.585 | 7.074 | 7.318 | 53,257 | -0.30(-4.00%) |
Aug 24, 2007 | 7.532 | 7.661 | 7.532 | 7.623 | 29,908 | +0.02(+0.30%) |
Aug 23, 2007 | 7.471 | 7.623 | 7.425 | 7.601 | 23,349 | -0.02(-0.30%) |
Aug 22, 2007 | 7.616 | 7.661 | 7.578 | 7.623 | 34,105 | +0.01(+0.10%) |
Aug 21, 2007 | 7.235 | 7.898 | 7.151 | 7.616 | 63,882 | +0.47(+6.50%) |
Aug 20, 2007 | 7.235 | 7.235 | 7.074 | 7.151 | 40,402 | -0.04(-0.53%) |
Aug 17, 2007 | 7.166 | 7.318 | 7.166 | 7.189 | 53,519 | +0.52(+7.77%) |
Aug 16, 2007 | 7.036 | 7.074 | 6.457 | 6.670 | 111,105 | -0.40(-5.71%) |
Aug 15, 2007 | 6.861 | 7.357 | 6.861 | 7.074 | 93,659 | +0.21(+3.11%) |
Aug 14, 2007 | 7.395 | 7.433 | 6.861 | 6.861 | 102,316 | -0.73(-9.64%) |
Aug 13, 2007 | 7.280 | 7.753 | 6.899 | 7.593 | 131,569 | -0.03(-0.40%) |
Aug 10, 2007 | 6.884 | 7.806 | 6.861 | 7.623 | 122,911 | +0.71(+10.25%) |
Aug 09, 2007 | 7.700 | 7.700 | 6.861 | 6.914 | 125,403 | -0.33(-4.53%) |
Aug 08, 2007 | 8.294 | 8.294 | 7.242 | 7.242 | 135,110 | -1.09(-13.08%) |
Aug 07, 2007 | 8.637 | 9.003 | 8.005 | 8.332 | 115,303 | -0.67(-7.45%) |
Aug 06, 2007 | 9.034 | 9.087 | 8.858 | 9.003 | 101,529 | -0.07(-0.76%) |
Aug 03, 2007 | 9.026 | 9.072 | 9.018 | 9.072 | 33,712 | +0.00(+0.00%) |
Aug 02, 2007 | 9.072 | 9.140 | 8.988 | 9.072 | 75,950 | +0.02(+0.25%) |
Aug 01, 2007 | 9.118 | 9.209 | 9.034 | 9.049 | 41,713 | -0.13(-1.41%) |
Jul 31, 2007 | 9.148 | 9.186 | 9.018 | 9.179 | 81,328 | +0.08(+0.84%) |
Jul 30, 2007 | 8.774 | 9.290 | 8.736 | 9.102 | 188,630 | +0.49(+5.66%) |
Jul 27, 2007 | 8.691 | 8.820 | 8.614 | 8.614 | 18,233 | -0.23(-2.59%) |
Jul 26, 2007 | 8.935 | 9.026 | 8.553 | 8.843 | 49,059 | -0.30(-3.33%) |
Jul 25, 2007 | 9.148 | 9.232 | 8.973 | 9.148 | 50,502 | +0.05(+0.59%) |
Jul 24, 2007 | 9.110 | 9.133 | 8.889 | 9.095 | 99,562 | +0.11(+1.19%) |
Jul 23, 2007 | 8.767 | 9.377 | 8.759 | 8.988 | 112,286 | +0.54(+6.41%) |
Jul 20, 2007 | 8.538 | 8.538 | 8.332 | 8.447 | 49,846 | +0.14(+1.65%) |
Jul 19, 2007 | 8.378 | 8.500 | 8.195 | 8.309 | 73,064 | +0.21(+2.54%) |
Jul 18, 2007 | 8.005 | 8.119 | 7.837 | 8.104 | 31,350 | -0.05(-0.56%) |
Jul 17, 2007 | 7.814 | 8.233 | 7.753 | 8.149 | 45,911 | +0.39(+5.01%) |
Jul 16, 2007 | 7.471 | 7.806 | 7.471 | 7.761 | 103,891 | +0.18(+2.31%) |
Jul 13, 2007 | 7.608 | 7.654 | 7.433 | 7.585 | 65,981 | +0.01(+0.10%) |
Jul 12, 2007 | 7.562 | 7.601 | 7.440 | 7.578 | 37,385 | +0.02(+0.30%) |
Jul 11, 2007 | 7.623 | 7.623 | 7.524 | 7.555 | 49,059 | -0.11(-1.49%) |
Jul 10, 2007 | 7.738 | 7.852 | 7.616 | 7.669 | 68,736 | -0.14(-1.85%) |
Jul 09, 2007 | 7.623 | 7.844 | 7.608 | 7.814 | 200,436 | +0.19(+2.50%) |
Jul 06, 2007 | 7.646 | 7.661 | 7.578 | 7.623 | 66,112 | +0.00(+0.00%) |
Jul 05, 2007 | 7.074 | 7.661 | 6.968 | 7.623 | 48,928 | +0.72(+10.50%) |
Jul 03, 2007 | 7.181 | 7.204 | 6.785 | 6.899 | 85,788 | +0.03(+0.44%) |
Jul 02, 2007 | 6.632 | 7.074 | 6.251 | 6.869 | 1,281,979 | +0.01(+0.11%) |
Jun 29, 2007 | 6.808 | 6.914 | 6.777 | 6.861 | 26,235 | +0.08(+1.24%) |
Jun 28, 2007 | 6.686 | 6.838 | 6.648 | 6.777 | 14,691 | -0.06(-0.89%) |
Jun 27, 2007 | 6.785 | 6.861 | 6.762 | 6.838 | 16,659 | +0.11(+1.59%) |
Jun 26, 2007 | 6.747 | 6.899 | 6.731 | 6.731 | 19,020 | +0.06(+0.91%) |
Jun 25, 2007 | 6.335 | 6.709 | 6.335 | 6.670 | 26,497 | +0.16(+2.46%) |
Jun 22, 2007 | 6.731 | 6.731 | 6.503 | 6.510 | 17,839 | -0.22(-3.28%) |
Jun 21, 2007 | 6.419 | 7.013 | 6.259 | 6.731 | 56,799 | +0.31(+4.87%) |
Jun 20, 2007 | 7.052 | 7.204 | 6.228 | 6.419 | 172,495 | -0.59(-8.48%) |
Jun 19, 2007 | 6.709 | 7.044 | 6.709 | 7.013 | 119,500 | +0.44(+6.73%) |
Jun 18, 2007 | 6.617 | 6.670 | 6.434 | 6.571 | 57,323 | -0.05(-0.81%) |
Jun 15, 2007 | 6.594 | 6.678 | 6.541 | 6.625 | 6,427 | +0.11(+1.64%) |
Jun 14, 2007 | 6.594 | 6.663 | 6.518 | 6.518 | 7,214 | +0.18(+2.89%) |
Jun 13, 2007 | 6.533 | 7.090 | 6.320 | 6.335 | 27,022 | -0.14(-2.24%) |
Jun 12, 2007 | 6.770 | 6.853 | 6.472 | 6.480 | 40,795 | -0.28(-4.17%) |
Jun 11, 2007 | 6.366 | 6.762 | 6.327 | 6.762 | 54,221 | +0.17(+2.54%) |
Jun 08, 2007 | 6.777 | 6.853 | 6.579 | 6.594 | 31,744 | -0.13(-1.93%) |
Jun 07, 2007 | 6.838 | 6.846 | 6.716 | 6.724 | 8,001 | -0.08(-1.23%) |
Jun 06, 2007 | 6.709 | 6.892 | 6.678 | 6.808 | 69,523 | +0.09(+1.36%) |
Jun 05, 2007 | 6.922 | 6.922 | 6.693 | 6.716 | 51,158 | -0.21(-2.97%) |
Jun 04, 2007 | 6.747 | 6.960 | 6.747 | 6.922 | 11,018 | +0.04(+0.55%) |