Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.785 | 4.785 | 4.614 | 4.638 | 93,106 | -0.09(-1.93%) |
Aug 28, 2008 | 4.659 | 4.750 | 4.659 | 4.729 | 71,735 | +0.08(+1.73%) |
Aug 27, 2008 | 4.622 | 4.702 | 4.579 | 4.649 | 147,244 | +0.02(+0.35%) |
Aug 26, 2008 | 4.654 | 4.716 | 4.616 | 4.632 | 81,405 | +0.03(+0.64%) |
Aug 25, 2008 | 4.630 | 4.683 | 4.574 | 4.603 | 101,694 | -0.08(-1.72%) |
Aug 22, 2008 | 4.686 | 4.713 | 4.619 | 4.683 | 175,512 | -0.03(-0.63%) |
Aug 21, 2008 | 4.823 | 4.836 | 4.654 | 4.713 | 145,135 | -0.13(-2.60%) |
Aug 20, 2008 | 4.828 | 4.882 | 4.793 | 4.839 | 70,578 | -0.17(-3.32%) |
Aug 19, 2008 | 5.037 | 5.048 | 4.876 | 5.005 | 87,974 | -0.05(-1.05%) |
Aug 18, 2008 | 5.088 | 5.104 | 5.013 | 5.058 | 88,646 | +0.03(+0.63%) |
Aug 15, 2008 | 5.077 | 5.080 | 5.024 | 5.026 | 0 | -0.05(-1.00%) |
Aug 14, 2008 | 5.010 | 5.091 | 4.974 | 5.077 | 58,866 | +0.12(+2.49%) |
Aug 13, 2008 | 4.983 | 5.034 | 4.922 | 4.954 | 78,203 | +0.01(+0.22%) |
Aug 12, 2008 | 5.166 | 5.166 | 4.911 | 4.943 | 71,974 | -0.16(-3.15%) |
Aug 11, 2008 | 5.214 | 5.216 | 5.104 | 5.104 | 56,966 | -0.08(-1.60%) |
Aug 08, 2008 | 5.077 | 5.187 | 5.075 | 5.187 | 68,521 | +0.08(+1.52%) |
Aug 07, 2008 | 5.238 | 5.238 | 5.109 | 5.109 | 58,657 | -0.16(-2.95%) |
Aug 06, 2008 | 5.318 | 5.318 | 5.213 | 5.265 | 43,780 | -0.06(-1.11%) |
Aug 05, 2008 | 5.163 | 5.324 | 5.163 | 5.324 | 76,942 | +0.17(+3.22%) |
Aug 04, 2008 | 5.163 | 5.206 | 5.109 | 5.158 | 99,388 | -0.03(-0.52%) |
Aug 01, 2008 | 5.155 | 5.184 | 5.091 | 5.184 | 40,059 | +0.01(+0.21%) |
Jul 31, 2008 | 5.211 | 5.222 | 5.144 | 5.174 | 82,951 | -0.04(-0.77%) |
Jul 30, 2008 | 5.200 | 5.219 | 5.134 | 5.214 | 86,284 | -0.03(-0.65%) |
Jul 29, 2008 | 5.248 | 5.267 | 5.157 | 5.248 | 91,225 | +0.02(+0.45%) |
Jul 28, 2008 | 5.225 | 5.255 | 5.195 | 5.225 | 37,860 | -0.03(-0.61%) |
Jul 25, 2008 | 5.158 | 5.310 | 5.152 | 5.257 | 67,405 | +0.06(+1.13%) |
Jul 24, 2008 | 5.289 | 5.332 | 5.187 | 5.198 | 127,503 | -0.09(-1.62%) |
Jul 23, 2008 | 5.292 | 5.356 | 5.227 | 5.284 | 116,601 | -0.04(-0.70%) |
Jul 22, 2008 | 5.144 | 5.321 | 5.144 | 5.321 | 77,535 | +0.18(+3.49%) |
Jul 21, 2008 | 5.152 | 5.152 | 5.036 | 5.142 | 72,717 | +0.12(+2.46%) |
Jul 18, 2008 | 5.117 | 5.117 | 5.018 | 5.018 | 61,982 | -0.04(-0.79%) |
Jul 17, 2008 | 5.091 | 5.144 | 5.059 | 5.059 | 151,801 | +0.02(+0.43%) |
Jul 16, 2008 | 4.922 | 5.107 | 4.922 | 5.037 | 93,655 | +0.12(+2.34%) |
Jul 15, 2008 | 4.694 | 4.922 | 4.541 | 4.922 | 209,749 | +0.09(+1.89%) |
Jul 14, 2008 | 5.002 | 5.016 | 4.793 | 4.831 | 235,219 | -0.17(-3.32%) |
Jul 11, 2008 | 5.144 | 5.144 | 4.895 | 4.997 | 101,493 | -0.14(-2.81%) |
Jul 10, 2008 | 5.286 | 5.348 | 5.091 | 5.141 | 286,568 | -0.18(-3.41%) |
Jul 09, 2008 | 5.385 | 5.436 | 5.321 | 5.322 | 101,795 | -0.07(-1.36%) |
Jul 08, 2008 | 5.326 | 5.399 | 5.276 | 5.396 | 84,167 | +0.05(+1.00%) |
Jul 07, 2008 | 5.519 | 5.519 | 5.273 | 5.343 | 150,140 | -0.09(-1.73%) |
Jul 04, 2008 | 5.388 | 5.480 | 5.383 | 5.436 | 32,519 | +0.00(+0.00%) |
Jul 03, 2008 | 5.388 | 5.480 | 5.383 | 5.436 | 32,519 | -0.03(-0.59%) |
Jul 02, 2008 | 5.329 | 5.476 | 5.329 | 5.468 | 65,689 | +0.13(+2.41%) |
Jul 01, 2008 | 5.359 | 5.412 | 5.273 | 5.340 | 114,407 | -0.04(-0.70%) |
Jun 30, 2008 | 5.434 | 5.492 | 5.364 | 5.377 | 162,225 | -0.15(-2.71%) |
Jun 27, 2008 | 5.627 | 5.635 | 5.509 | 5.527 | 118,225 | -0.12(-2.18%) |
Jun 26, 2008 | 5.704 | 5.771 | 5.643 | 5.651 | 65,614 | -0.12(-2.00%) |
Jun 25, 2008 | 5.747 | 5.780 | 5.707 | 5.766 | 61,792 | +0.02(+0.33%) |
Jun 24, 2008 | 5.811 | 5.841 | 5.616 | 5.747 | 138,786 | -0.06(-1.11%) |
Jun 23, 2008 | 5.921 | 5.921 | 5.798 | 5.811 | 75,419 | -0.09(-1.54%) |
Jun 20, 2008 | 6.055 | 6.066 | 5.846 | 5.902 | 64,405 | -0.20(-3.21%) |
Jun 19, 2008 | 6.055 | 6.186 | 6.023 | 6.098 | 62,650 | -0.01(-0.18%) |
Jun 18, 2008 | 6.095 | 6.270 | 6.023 | 6.109 | 124,618 | -0.04(-0.65%) |
Jun 17, 2008 | 6.125 | 6.283 | 6.050 | 6.149 | 88,161 | +0.01(+0.13%) |
Jun 16, 2008 | 6.128 | 6.192 | 6.109 | 6.141 | 51,793 | -0.02(-0.30%) |
Jun 13, 2008 | 6.176 | 6.283 | 6.128 | 6.160 | 53,674 | -0.04(-0.61%) |
Jun 12, 2008 | 6.170 | 6.294 | 6.170 | 6.197 | 44,903 | -0.07(-1.15%) |
Jun 11, 2008 | 6.296 | 6.430 | 6.181 | 6.270 | 90,005 | -0.08(-1.22%) |
Jun 10, 2008 | 6.272 | 6.366 | 6.205 | 6.347 | 108,849 | -0.05(-0.80%) |
Jun 09, 2008 | 6.393 | 6.404 | 6.369 | 6.398 | 35,013 | -0.02(-0.33%) |
Jun 06, 2008 | 6.428 | 6.497 | 6.412 | 6.420 | 91,091 | -0.01(-0.12%) |
Jun 05, 2008 | 6.524 | 6.524 | 6.393 | 6.428 | 90,845 | -0.07(-1.11%) |
Jun 04, 2008 | 6.414 | 6.524 | 6.387 | 6.500 | 75,046 | +0.10(+1.61%) |
Jun 03, 2008 | 6.452 | 6.484 | 6.387 | 6.397 | 64,632 | -0.05(-0.72%) |
Jun 02, 2008 | 6.425 | 6.462 | 6.393 | 6.444 | 49,363 | +0.03(+0.46%) |
May 30, 2008 | 6.473 | 6.476 | 6.363 | 6.414 | 59,616 | -0.01(-0.13%) |
May 29, 2008 | 6.449 | 6.457 | 6.401 | 6.422 | 56,865 | +0.02(+0.29%) |
May 28, 2008 | 6.417 | 6.417 | 6.363 | 6.404 | 101,269 | +0.01(+0.21%) |
May 27, 2008 | 6.430 | 6.503 | 6.302 | 6.390 | 76,441 | -0.04(-0.63%) |
May 26, 2008 | 6.444 | 6.452 | 6.334 | 6.430 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.444 | 6.452 | 6.334 | 6.430 | 58,280 | +0.02(+0.29%) |
May 22, 2008 | 6.438 | 6.500 | 6.353 | 6.412 | 90,770 | -0.06(-0.99%) |
May 21, 2008 | 6.473 | 6.650 | 6.393 | 6.476 | 110,286 | +0.03(+0.54%) |
May 20, 2008 | 6.404 | 6.564 | 6.395 | 6.441 | 147,318 | -0.25(-3.80%) |
May 19, 2008 | 6.575 | 6.752 | 6.564 | 6.696 | 129,948 | +0.16(+2.38%) |
May 16, 2008 | 6.511 | 6.564 | 6.476 | 6.540 | 85,007 | +0.00(+0.04%) |
May 15, 2008 | 6.393 | 6.537 | 6.374 | 6.537 | 99,504 | +0.14(+2.26%) |
May 14, 2008 | 6.390 | 6.395 | 6.369 | 6.393 | 48,755 | -0.00(-0.04%) |
May 13, 2008 | 6.401 | 6.409 | 6.334 | 6.395 | 30,612 | +0.01(+0.21%) |
May 12, 2008 | 6.374 | 6.414 | 6.318 | 6.382 | 56,563 | +0.06(+0.93%) |
May 09, 2008 | 6.358 | 6.358 | 6.278 | 6.323 | 26,607 | -0.08(-1.21%) |
May 08, 2008 | 6.291 | 6.401 | 6.291 | 6.401 | 44,567 | +0.12(+1.92%) |
May 07, 2008 | 6.288 | 6.328 | 6.251 | 6.280 | 41,690 | -0.05(-0.80%) |
May 06, 2008 | 6.267 | 6.353 | 6.192 | 6.331 | 98,018 | +0.04(+0.64%) |
May 05, 2008 | 6.385 | 6.385 | 6.162 | 6.291 | 96,622 | -0.12(-1.88%) |
May 02, 2008 | 6.278 | 6.430 | 6.278 | 6.412 | 40,458 | +0.11(+1.70%) |
May 01, 2008 | 6.176 | 6.428 | 6.146 | 6.304 | 87,168 | +0.12(+1.91%) |
Apr 30, 2008 | 6.358 | 6.474 | 5.967 | 6.186 | 147,539 | -0.15(-2.42%) |
Apr 29, 2008 | 6.328 | 6.430 | 6.310 | 6.340 | 194,592 | +0.01(+0.18%) |
Apr 28, 2008 | 6.473 | 6.513 | 6.229 | 6.328 | 105,677 | -0.09(-1.46%) |
Apr 25, 2008 | 6.253 | 6.430 | 6.178 | 6.422 | 62,329 | +0.16(+2.57%) |
Apr 24, 2008 | 6.170 | 6.267 | 6.111 | 6.261 | 57,108 | +0.09(+1.48%) |
Apr 23, 2008 | 6.283 | 6.345 | 6.162 | 6.170 | 92,431 | -0.02(-0.40%) |
Apr 22, 2008 | 6.128 | 6.243 | 6.028 | 6.195 | 54,115 | +0.09(+1.41%) |
Apr 21, 2008 | 6.162 | 6.162 | 6.007 | 6.109 | 71,481 | +0.10(+1.69%) |
Apr 18, 2008 | 6.028 | 6.122 | 5.806 | 6.007 | 109,040 | +0.04(+0.72%) |
Apr 17, 2008 | 5.779 | 6.004 | 5.779 | 5.964 | 91,908 | -0.04(-0.71%) |
Apr 16, 2008 | 5.752 | 6.296 | 5.752 | 6.007 | 109,879 | +0.28(+4.86%) |
Apr 15, 2008 | 5.616 | 5.841 | 5.616 | 5.728 | 86,216 | +0.05(+0.85%) |
Apr 14, 2008 | 5.814 | 5.965 | 5.627 | 5.680 | 67,182 | -0.08(-1.40%) |
Apr 11, 2008 | 5.854 | 5.937 | 5.744 | 5.760 | 58,597 | -0.11(-1.92%) |
Apr 10, 2008 | 5.849 | 5.935 | 5.801 | 5.873 | 54,865 | +0.01(+0.09%) |
Apr 09, 2008 | 5.900 | 5.900 | 5.830 | 5.868 | 50,386 | -0.08(-1.35%) |
Apr 08, 2008 | 5.902 | 5.977 | 5.894 | 5.948 | 44,571 | +0.02(+0.36%) |
Apr 07, 2008 | 5.969 | 6.004 | 5.908 | 5.927 | 72,780 | -0.00(-0.05%) |
Apr 04, 2008 | 5.894 | 5.964 | 5.894 | 5.929 | 51,506 | +0.04(+0.64%) |
Apr 03, 2008 | 5.835 | 5.972 | 5.793 | 5.892 | 144,441 | +0.01(+0.23%) |
Apr 02, 2008 | 5.793 | 5.908 | 5.793 | 5.878 | 54,492 | +0.06(+1.11%) |
Apr 01, 2008 | 5.758 | 5.822 | 5.744 | 5.814 | 138,842 | +0.11(+1.88%) |
Mar 31, 2008 | 5.511 | 5.734 | 5.511 | 5.707 | 110,850 | +0.14(+2.50%) |
Mar 28, 2008 | 5.677 | 5.707 | 5.568 | 5.568 | 56,731 | -0.12(-2.12%) |
Mar 27, 2008 | 5.787 | 5.787 | 5.640 | 5.688 | 48,333 | -0.06(-1.07%) |
Mar 26, 2008 | 5.667 | 5.760 | 5.616 | 5.750 | 69,048 | +0.10(+1.75%) |
Mar 25, 2008 | 5.613 | 5.651 | 5.560 | 5.651 | 84,723 | +0.10(+1.74%) |
Mar 24, 2008 | 5.629 | 5.656 | 5.522 | 5.554 | 157,131 | -0.11(-1.99%) |
Mar 21, 2008 | 5.627 | 5.699 | 5.613 | 5.667 | 90,695 | +0.00(+0.00%) |
Mar 20, 2008 | 5.627 | 5.699 | 5.613 | 5.667 | 90,695 | -0.06(-0.98%) |
Mar 19, 2008 | 5.525 | 5.734 | 5.525 | 5.723 | 116,448 | +0.13(+2.40%) |
Mar 18, 2008 | 5.460 | 5.589 | 5.423 | 5.589 | 141,828 | +0.23(+4.25%) |
Mar 17, 2008 | 5.535 | 5.535 | 5.227 | 5.361 | 190,722 | -0.32(-5.57%) |
Mar 14, 2008 | 5.645 | 5.712 | 5.586 | 5.677 | 62,647 | +0.03(+0.47%) |
Mar 13, 2008 | 5.514 | 5.728 | 5.493 | 5.651 | 92,188 | +0.01(+0.24%) |
Mar 12, 2008 | 5.712 | 5.720 | 5.618 | 5.637 | 75,766 | -0.10(-1.77%) |
Mar 11, 2008 | 5.667 | 5.739 | 5.635 | 5.739 | 91,442 | +0.13(+2.24%) |
Mar 10, 2008 | 5.841 | 5.861 | 5.541 | 5.613 | 185,870 | -0.34(-5.76%) |
Mar 07, 2008 | 5.905 | 6.020 | 5.779 | 5.956 | 128,392 | +0.03(+0.50%) |
Mar 06, 2008 | 6.136 | 6.153 | 5.846 | 5.927 | 140,708 | -0.28(-4.53%) |
Mar 05, 2008 | 6.095 | 6.208 | 6.095 | 6.208 | 52,625 | +0.06(+0.96%) |
Mar 04, 2008 | 6.047 | 6.149 | 6.020 | 6.149 | 63,076 | +0.06(+0.92%) |
Mar 03, 2008 | 6.283 | 6.296 | 6.053 | 6.093 | 134,755 | -0.18(-2.91%) |
Feb 29, 2008 | 6.430 | 6.430 | 6.168 | 6.275 | 68,301 | +0.06(+0.91%) |
Feb 28, 2008 | 6.221 | 6.270 | 6.170 | 6.219 | 39,189 | +0.00(+0.00%) |
Feb 27, 2008 | 6.331 | 6.363 | 6.219 | 6.219 | 95,697 | -0.06(-0.94%) |
Feb 26, 2008 | 6.227 | 6.307 | 6.162 | 6.277 | 78,005 | +0.12(+1.87%) |
Feb 25, 2008 | 6.162 | 6.256 | 6.103 | 6.162 | 54,492 | +0.04(+0.66%) |
Feb 22, 2008 | 6.109 | 6.141 | 6.071 | 6.122 | 54,118 | +0.07(+1.15%) |
Feb 21, 2008 | 6.162 | 6.270 | 6.050 | 6.053 | 75,393 | -0.12(-2.00%) |
Feb 20, 2008 | 6.170 | 6.237 | 6.069 | 6.176 | 103,068 | -0.16(-2.55%) |
Feb 19, 2008 | 6.176 | 6.363 | 6.176 | 6.338 | 97,544 | +0.20(+3.29%) |
Feb 18, 2008 | 6.197 | 6.224 | 5.959 | 6.136 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.197 | 6.224 | 5.959 | 6.136 | 171,332 | -0.10(-1.63%) |
Feb 14, 2008 | 6.363 | 6.379 | 6.173 | 6.237 | 147,479 | -0.11(-1.73%) |
Feb 13, 2008 | 6.353 | 6.395 | 6.347 | 6.347 | 96,387 | +0.04(+0.65%) |
Feb 12, 2008 | 6.412 | 6.465 | 6.296 | 6.307 | 154,518 | -0.05(-0.77%) |
Feb 11, 2008 | 6.409 | 6.473 | 6.296 | 6.355 | 92,188 | +0.04(+0.64%) |
Feb 08, 2008 | 6.318 | 6.352 | 6.315 | 6.315 | 85,470 | +0.00(+0.00%) |
Feb 07, 2008 | 6.500 | 6.589 | 6.248 | 6.315 | 158,624 | -0.20(-3.04%) |
Feb 06, 2008 | 6.720 | 6.722 | 6.500 | 6.513 | 110,570 | -0.21(-3.11%) |
Feb 05, 2008 | 6.728 | 6.746 | 6.500 | 6.722 | 145,934 | -0.06(-0.83%) |
Feb 04, 2008 | 7.060 | 7.060 | 6.752 | 6.779 | 145,187 | -0.23(-3.29%) |
Feb 01, 2008 | 7.770 | 7.770 | 6.832 | 7.009 | 456,333 | -0.80(-10.26%) |
Jan 31, 2008 | 6.773 | 8.306 | 6.433 | 7.810 | 464,529 | +1.03(+15.24%) |
Jan 30, 2008 | 6.765 | 6.811 | 6.484 | 6.777 | 87,709 | +0.06(+0.85%) |
Jan 29, 2008 | 6.564 | 6.915 | 6.489 | 6.720 | 166,462 | +0.17(+2.66%) |
Jan 28, 2008 | 6.395 | 6.564 | 6.395 | 6.545 | 38,443 | +0.09(+1.37%) |
Jan 25, 2008 | 6.508 | 6.564 | 6.385 | 6.457 | 132,871 | -0.11(-1.63%) |
Jan 24, 2008 | 6.537 | 6.564 | 6.259 | 6.564 | 192,961 | +0.06(+0.86%) |
Jan 23, 2008 | 6.430 | 6.572 | 6.326 | 6.508 | 199,306 | -0.06(-0.86%) |
Jan 22, 2008 | 6.430 | 6.645 | 6.377 | 6.564 | 389,655 | -0.20(-2.97%) |
Jan 21, 2008 | 6.835 | 6.939 | 6.679 | 6.765 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.835 | 6.939 | 6.679 | 6.765 | 418,506 | -0.10(-1.41%) |
Jan 17, 2008 | 6.966 | 6.974 | 6.859 | 6.862 | 162,356 | -0.02(-0.35%) |
Jan 16, 2008 | 6.736 | 6.937 | 6.733 | 6.886 | 185,496 | -0.09(-1.31%) |
Jan 15, 2008 | 6.902 | 7.020 | 6.709 | 6.977 | 178,032 | +0.06(+0.93%) |
Jan 14, 2008 | 6.797 | 6.966 | 6.797 | 6.913 | 211,996 | +0.16(+2.38%) |
Jan 11, 2008 | 6.685 | 6.805 | 6.685 | 6.752 | 281,104 | +0.02(+0.36%) |
Jan 10, 2008 | 6.645 | 6.730 | 6.645 | 6.728 | 269,101 | +0.06(+0.96%) |
Jan 09, 2008 | 6.655 | 6.696 | 6.645 | 6.663 | 114,780 | +0.00(+0.00%) |
Jan 08, 2008 | 6.658 | 6.698 | 6.645 | 6.663 | 117,195 | +0.03(+0.53%) |
Jan 07, 2008 | 6.599 | 6.690 | 6.599 | 6.629 | 225,806 | +0.03(+0.49%) |
Jan 04, 2008 | 6.685 | 6.698 | 6.564 | 6.596 | 139,216 | -0.10(-1.52%) |
Jan 03, 2008 | 6.594 | 6.811 | 6.567 | 6.698 | 193,342 | +0.12(+1.87%) |
Jan 02, 2008 | 6.511 | 6.621 | 6.456 | 6.575 | 224,712 | +0.12(+1.87%) |
Jan 01, 2008 | 6.572 | 6.572 | 6.404 | 6.454 | 201,546 | +0.00(+0.00%) |
Dec 31, 2007 | 6.572 | 6.572 | 6.404 | 6.454 | 201,546 | -0.02(-0.25%) |
Dec 28, 2007 | 6.468 | 6.746 | 6.417 | 6.470 | 193,894 | +0.06(+0.88%) |
Dec 27, 2007 | 6.430 | 6.489 | 6.371 | 6.414 | 123,909 | -0.07(-1.07%) |
Dec 26, 2007 | 6.457 | 6.564 | 6.430 | 6.484 | 204,158 | +0.06(+0.96%) |
Dec 24, 2007 | 6.243 | 6.422 | 6.243 | 6.422 | 85,097 | +0.18(+2.83%) |
Dec 21, 2007 | 6.168 | 6.283 | 6.154 | 6.245 | 94,054 | +0.10(+1.70%) |
Dec 20, 2007 | 6.264 | 6.267 | 6.085 | 6.141 | 135,856 | -0.06(-0.95%) |
Dec 19, 2007 | 6.173 | 6.240 | 6.144 | 6.200 | 121,300 | +0.00(+0.00%) |
Dec 18, 2007 | 6.248 | 6.248 | 6.114 | 6.200 | 114,209 | -0.03(-0.52%) |
Dec 17, 2007 | 6.296 | 6.302 | 6.162 | 6.232 | 140,335 | -0.11(-1.73%) |
Dec 14, 2007 | 6.363 | 6.404 | 6.328 | 6.342 | 86,590 | -0.05(-0.75%) |
Dec 13, 2007 | 6.323 | 6.404 | 6.296 | 6.390 | 86,963 | +0.02(+0.25%) |
Dec 12, 2007 | 6.401 | 6.500 | 6.328 | 6.374 | 113,462 | +0.03(+0.55%) |
Dec 11, 2007 | 6.631 | 6.645 | 6.326 | 6.339 | 188,109 | -0.37(-5.47%) |
Dec 10, 2007 | 6.779 | 6.790 | 6.682 | 6.706 | 122,047 | -0.11(-1.62%) |
Dec 07, 2007 | 6.795 | 6.859 | 6.792 | 6.816 | 110,103 | +0.08(+1.11%) |
Dec 06, 2007 | 6.738 | 6.760 | 6.661 | 6.741 | 119,807 | +0.01(+0.16%) |
Dec 05, 2007 | 6.610 | 6.779 | 6.610 | 6.730 | 80,991 | +0.14(+2.20%) |
Dec 04, 2007 | 6.428 | 6.631 | 6.428 | 6.586 | 144,818 | +0.03(+0.41%) |
Dec 03, 2007 | 6.492 | 6.559 | 6.390 | 6.559 | 138,842 | +0.18(+2.86%) |
Nov 30, 2007 | 6.645 | 6.679 | 6.371 | 6.377 | 255,664 | -0.16(-2.46%) |
Nov 29, 2007 | 6.537 | 6.618 | 6.452 | 6.537 | 101,892 | -0.02(-0.33%) |
Nov 28, 2007 | 6.323 | 6.653 | 6.296 | 6.559 | 111,596 | +0.31(+4.93%) |
Nov 27, 2007 | 6.216 | 6.267 | 6.168 | 6.251 | 118,314 | +0.05(+0.78%) |
Nov 26, 2007 | 6.103 | 6.267 | 6.090 | 6.203 | 137,723 | +0.11(+1.85%) |
Nov 23, 2007 | 6.149 | 6.216 | 6.044 | 6.090 | 145,187 | -0.05(-0.87%) |
Nov 21, 2007 | 6.377 | 6.377 | 5.991 | 6.144 | 317,927 | -1.37(-18.25%) |
Nov 20, 2007 | 7.368 | 7.515 | 7.322 | 7.515 | 193,334 | +0.20(+2.67%) |
Nov 19, 2007 | 7.239 | 7.395 | 7.239 | 7.320 | 333,722 | +0.19(+2.63%) |
Nov 16, 2007 | 7.151 | 7.245 | 7.132 | 7.132 | 49,640 | -0.03(-0.49%) |
Nov 15, 2007 | 7.293 | 7.306 | 7.148 | 7.167 | 69,048 | -0.12(-1.65%) |
Nov 14, 2007 | 7.365 | 7.371 | 7.288 | 7.288 | 42,548 | -0.02(-0.33%) |
Nov 13, 2007 | 7.143 | 7.325 | 7.143 | 7.312 | 66,062 | +0.14(+1.94%) |
Nov 12, 2007 | 7.237 | 7.261 | 7.172 | 7.172 | 108,984 | -0.09(-1.22%) |
Nov 09, 2007 | 7.357 | 7.357 | 7.231 | 7.261 | 82,111 | -0.15(-1.99%) |
Nov 08, 2007 | 7.355 | 7.454 | 7.355 | 7.408 | 105,625 | +0.10(+1.39%) |
Nov 07, 2007 | 7.264 | 7.432 | 7.264 | 7.306 | 96,398 | -0.14(-1.94%) |
Nov 06, 2007 | 7.105 | 7.451 | 7.105 | 7.451 | 74,646 | +0.11(+1.50%) |
Nov 05, 2007 | 7.368 | 7.368 | 7.264 | 7.341 | 72,780 | +0.02(+0.22%) |
Nov 02, 2007 | 7.403 | 7.407 | 7.247 | 7.325 | 133,244 | -0.03(-0.40%) |
Nov 01, 2007 | 7.403 | 7.419 | 7.320 | 7.355 | 71,660 | -0.08(-1.08%) |
Oct 31, 2007 | 7.368 | 7.465 | 7.349 | 7.435 | 96,294 | +0.07(+0.91%) |
Oct 30, 2007 | 7.387 | 7.389 | 7.301 | 7.368 | 102,639 | -0.02(-0.25%) |
Oct 29, 2007 | 7.320 | 7.408 | 7.317 | 7.387 | 88,456 | +0.09(+1.25%) |
Oct 26, 2007 | 7.250 | 7.301 | 7.250 | 7.296 | 75,393 | +0.08(+1.11%) |
Oct 25, 2007 | 7.122 | 7.250 | 7.122 | 7.215 | 126,152 | +0.06(+0.86%) |
Oct 24, 2007 | 7.100 | 7.183 | 7.047 | 7.154 | 95,174 | -0.01(-0.15%) |
Oct 23, 2007 | 7.143 | 7.207 | 7.138 | 7.164 | 78,005 | +0.06(+0.82%) |
Oct 22, 2007 | 6.996 | 7.127 | 6.982 | 7.106 | 117,195 | +0.03(+0.42%) |
Oct 19, 2007 | 7.234 | 7.242 | 7.073 | 7.076 | 95,174 | -0.19(-2.58%) |
Oct 18, 2007 | 7.154 | 7.264 | 7.154 | 7.264 | 110,103 | +0.01(+0.11%) |
Oct 17, 2007 | 7.250 | 7.277 | 7.183 | 7.256 | 39,562 | +0.03(+0.37%) |
Oct 16, 2007 | 7.199 | 7.247 | 7.156 | 7.229 | 88,829 | -0.09(-1.24%) |
Oct 15, 2007 | 7.368 | 7.373 | 7.280 | 7.320 | 80,991 | -0.06(-0.83%) |
Oct 12, 2007 | 7.306 | 7.398 | 7.298 | 7.381 | 73,900 | +0.09(+1.29%) |
Oct 11, 2007 | 7.274 | 7.352 | 7.258 | 7.288 | 114,209 | +0.04(+0.59%) |
Oct 10, 2007 | 7.226 | 7.266 | 7.207 | 7.245 | 91,068 | +0.02(+0.26%) |
Oct 09, 2007 | 7.213 | 7.274 | 7.186 | 7.226 | 129,138 | +0.01(+0.15%) |
Oct 08, 2007 | 7.229 | 7.247 | 7.154 | 7.215 | 138,096 | -0.00(-0.04%) |
Oct 05, 2007 | 7.247 | 7.312 | 7.218 | 7.218 | 177,659 | -0.02(-0.30%) |
Oct 04, 2007 | 7.148 | 7.261 | 7.148 | 7.239 | 58,970 | +0.03(+0.48%) |
Oct 03, 2007 | 7.250 | 7.253 | 7.154 | 7.205 | 52,625 | -0.03(-0.44%) |
Oct 02, 2007 | 7.221 | 7.237 | 7.167 | 7.237 | 49,266 | +0.02(+0.22%) |
Oct 01, 2007 | 7.140 | 7.339 | 7.140 | 7.221 | 116,680 | +0.11(+1.58%) |
Sep 28, 2007 | 6.990 | 7.154 | 6.934 | 7.108 | 172,433 | +0.12(+1.69%) |
Sep 27, 2007 | 7.092 | 7.092 | 6.907 | 6.990 | 125,779 | -0.13(-1.81%) |
Sep 26, 2007 | 7.331 | 7.355 | 7.119 | 7.119 | 129,138 | -0.10(-1.41%) |
Sep 25, 2007 | 7.100 | 7.266 | 7.018 | 7.221 | 97,040 | +0.02(+0.30%) |
Sep 24, 2007 | 7.448 | 7.526 | 7.199 | 7.199 | 130,631 | -0.23(-3.03%) |
Sep 21, 2007 | 7.381 | 7.424 | 7.312 | 7.424 | 85,097 | +0.06(+0.80%) |
Sep 20, 2007 | 7.470 | 7.470 | 7.360 | 7.365 | 72,407 | -0.11(-1.47%) |
Sep 19, 2007 | 7.529 | 7.531 | 7.448 | 7.475 | 85,470 | +0.08(+1.09%) |
Sep 18, 2007 | 7.234 | 7.486 | 7.205 | 7.395 | 70,167 | +0.16(+2.22%) |
Sep 17, 2007 | 7.234 | 7.239 | 7.180 | 7.234 | 67,182 | +0.00(+0.00%) |
Sep 14, 2007 | 7.234 | 7.333 | 7.197 | 7.234 | 45,907 | +0.00(+0.03%) |
Sep 13, 2007 | 7.234 | 7.281 | 7.186 | 7.232 | 38,069 | +0.01(+0.15%) |
Sep 12, 2007 | 7.175 | 7.237 | 7.156 | 7.221 | 70,167 | +0.07(+0.94%) |
Sep 11, 2007 | 7.221 | 7.312 | 7.108 | 7.154 | 173,926 | -0.00(-0.04%) |
Sep 10, 2007 | 7.301 | 7.454 | 7.156 | 7.156 | 167,208 | -0.12(-1.62%) |
Sep 07, 2007 | 7.301 | 7.440 | 7.234 | 7.274 | 134,364 | -0.12(-1.56%) |
Sep 06, 2007 | 7.250 | 7.475 | 7.250 | 7.389 | 166,088 | +0.09(+1.25%) |
Sep 05, 2007 | 7.261 | 7.400 | 7.180 | 7.298 | 185,123 | +0.10(+1.45%) |