Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.347 | 5.358 | 5.278 | 5.308 | 80,848 | -0.04(-0.77%) |
Jul 30, 2008 | 5.336 | 5.355 | 5.267 | 5.349 | 84,096 | -0.04(-0.65%) |
Jul 29, 2008 | 5.385 | 5.404 | 5.291 | 5.385 | 88,913 | +0.02(+0.45%) |
Jul 28, 2008 | 5.360 | 5.392 | 5.330 | 5.360 | 36,901 | -0.03(-0.61%) |
Jul 25, 2008 | 5.292 | 5.448 | 5.286 | 5.393 | 65,697 | +0.06(+1.13%) |
Jul 24, 2008 | 5.426 | 5.470 | 5.322 | 5.333 | 124,271 | -0.09(-1.62%) |
Jul 23, 2008 | 5.429 | 5.495 | 5.363 | 5.421 | 113,646 | -0.04(-0.71%) |
Jul 22, 2008 | 5.278 | 5.459 | 5.278 | 5.459 | 75,570 | +0.18(+3.49%) |
Jul 21, 2008 | 5.286 | 5.286 | 5.166 | 5.275 | 70,873 | +0.13(+2.46%) |
Jul 18, 2008 | 5.251 | 5.251 | 5.149 | 5.149 | 60,411 | -0.04(-0.79%) |
Jul 17, 2008 | 5.223 | 5.278 | 5.190 | 5.190 | 147,953 | +0.02(+0.43%) |
Jul 16, 2008 | 5.050 | 5.240 | 5.050 | 5.168 | 91,281 | +0.12(+2.34%) |
Jul 15, 2008 | 4.816 | 5.050 | 4.660 | 5.050 | 204,432 | +0.09(+1.89%) |
Jul 14, 2008 | 5.132 | 5.146 | 4.918 | 4.956 | 229,256 | -0.17(-3.32%) |
Jul 11, 2008 | 5.278 | 5.278 | 5.022 | 5.127 | 98,920 | -0.15(-2.81%) |
Jul 10, 2008 | 5.424 | 5.487 | 5.223 | 5.275 | 279,304 | -0.19(-3.40%) |
Jul 09, 2008 | 5.525 | 5.578 | 5.459 | 5.461 | 99,215 | -0.08(-1.36%) |
Jul 08, 2008 | 5.465 | 5.539 | 5.413 | 5.536 | 82,034 | +0.05(+1.00%) |
Jul 07, 2008 | 5.663 | 5.663 | 5.410 | 5.481 | 146,334 | -0.10(-1.72%) |
Jul 04, 2008 | 5.528 | 5.622 | 5.523 | 5.578 | 31,695 | +0.00(+0.00%) |
Jul 03, 2008 | 5.528 | 5.622 | 5.523 | 5.578 | 31,695 | -0.03(-0.59%) |
Jul 02, 2008 | 5.468 | 5.619 | 5.468 | 5.611 | 64,023 | +0.13(+2.41%) |
Jul 01, 2008 | 5.498 | 5.553 | 5.410 | 5.479 | 111,507 | -0.04(-0.70%) |
Jun 30, 2008 | 5.575 | 5.635 | 5.503 | 5.517 | 158,113 | -0.15(-2.71%) |
Jun 27, 2008 | 5.773 | 5.781 | 5.652 | 5.671 | 115,228 | -0.13(-2.18%) |
Jun 26, 2008 | 5.853 | 5.921 | 5.789 | 5.798 | 63,951 | -0.12(-2.00%) |
Jun 25, 2008 | 5.897 | 5.931 | 5.855 | 5.916 | 60,226 | +0.02(+0.33%) |
Jun 24, 2008 | 5.963 | 5.993 | 5.762 | 5.897 | 135,268 | -0.07(-1.11%) |
Jun 23, 2008 | 6.075 | 6.075 | 5.949 | 5.963 | 73,507 | -0.09(-1.54%) |
Jun 20, 2008 | 6.213 | 6.224 | 5.998 | 6.056 | 62,772 | -0.20(-3.21%) |
Jun 19, 2008 | 6.213 | 6.347 | 6.180 | 6.257 | 61,062 | -0.01(-0.18%) |
Jun 18, 2008 | 6.254 | 6.433 | 6.180 | 6.268 | 121,459 | -0.04(-0.65%) |
Jun 17, 2008 | 6.284 | 6.446 | 6.207 | 6.309 | 85,926 | +0.01(+0.13%) |
Jun 16, 2008 | 6.287 | 6.353 | 6.268 | 6.301 | 50,480 | -0.02(-0.30%) |
Jun 13, 2008 | 6.336 | 6.446 | 6.287 | 6.320 | 52,314 | -0.04(-0.61%) |
Jun 12, 2008 | 6.331 | 6.457 | 6.331 | 6.358 | 43,765 | -0.07(-1.15%) |
Jun 11, 2008 | 6.460 | 6.598 | 6.342 | 6.433 | 87,723 | -0.08(-1.22%) |
Jun 10, 2008 | 6.435 | 6.532 | 6.367 | 6.512 | 106,090 | -0.05(-0.80%) |
Jun 09, 2008 | 6.559 | 6.570 | 6.534 | 6.565 | 34,125 | -0.02(-0.33%) |
Jun 06, 2008 | 6.595 | 6.666 | 6.578 | 6.587 | 88,782 | -0.01(-0.13%) |
Jun 05, 2008 | 6.694 | 6.694 | 6.559 | 6.595 | 88,542 | -0.07(-1.11%) |
Jun 04, 2008 | 6.581 | 6.694 | 6.554 | 6.669 | 73,143 | +0.11(+1.61%) |
Jun 03, 2008 | 6.620 | 6.653 | 6.554 | 6.563 | 62,994 | -0.05(-0.72%) |
Jun 02, 2008 | 6.592 | 6.631 | 6.559 | 6.611 | 48,112 | +0.03(+0.46%) |
May 30, 2008 | 6.642 | 6.644 | 6.529 | 6.581 | 58,105 | -0.01(-0.13%) |
May 29, 2008 | 6.617 | 6.625 | 6.567 | 6.589 | 55,424 | +0.02(+0.29%) |
May 28, 2008 | 6.584 | 6.584 | 6.529 | 6.570 | 98,702 | +0.01(+0.21%) |
May 27, 2008 | 6.598 | 6.672 | 6.466 | 6.556 | 74,504 | -0.04(-0.62%) |
May 26, 2008 | 6.611 | 6.620 | 6.499 | 6.598 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.611 | 6.620 | 6.499 | 6.598 | 56,803 | +0.02(+0.29%) |
May 22, 2008 | 6.606 | 6.669 | 6.518 | 6.578 | 88,469 | -0.07(-0.99%) |
May 21, 2008 | 6.642 | 6.823 | 6.559 | 6.644 | 107,491 | +0.04(+0.54%) |
May 20, 2008 | 6.570 | 6.735 | 6.562 | 6.609 | 143,584 | -0.26(-3.80%) |
May 19, 2008 | 6.746 | 6.927 | 6.735 | 6.870 | 126,654 | +0.16(+2.38%) |
May 16, 2008 | 6.680 | 6.735 | 6.645 | 6.710 | 82,852 | +0.00(+0.04%) |
May 15, 2008 | 6.559 | 6.707 | 6.540 | 6.707 | 96,981 | +0.15(+2.26%) |
May 14, 2008 | 6.556 | 6.562 | 6.534 | 6.559 | 47,519 | -0.00(-0.04%) |
May 13, 2008 | 6.567 | 6.576 | 6.499 | 6.562 | 29,836 | +0.01(+0.21%) |
May 12, 2008 | 6.540 | 6.581 | 6.482 | 6.548 | 55,129 | +0.06(+0.93%) |
May 09, 2008 | 6.523 | 6.523 | 6.441 | 6.488 | 25,933 | -0.08(-1.21%) |
May 08, 2008 | 6.455 | 6.567 | 6.455 | 6.567 | 43,438 | +0.12(+1.92%) |
May 07, 2008 | 6.452 | 6.493 | 6.413 | 6.444 | 40,633 | -0.05(-0.80%) |
May 06, 2008 | 6.430 | 6.518 | 6.353 | 6.496 | 95,533 | +0.04(+0.64%) |
May 05, 2008 | 6.551 | 6.551 | 6.323 | 6.455 | 94,173 | -0.12(-1.88%) |
May 02, 2008 | 6.441 | 6.598 | 6.441 | 6.578 | 39,432 | +0.11(+1.70%) |
May 01, 2008 | 6.336 | 6.595 | 6.306 | 6.468 | 84,959 | +0.12(+1.91%) |
Apr 30, 2008 | 6.523 | 6.643 | 6.122 | 6.347 | 143,799 | -0.16(-2.42%) |
Apr 29, 2008 | 6.493 | 6.598 | 6.474 | 6.505 | 189,660 | +0.01(+0.18%) |
Apr 28, 2008 | 6.642 | 6.683 | 6.391 | 6.493 | 102,998 | -0.10(-1.46%) |
Apr 25, 2008 | 6.416 | 6.598 | 6.339 | 6.589 | 60,749 | +0.16(+2.57%) |
Apr 24, 2008 | 6.331 | 6.430 | 6.270 | 6.424 | 55,660 | +0.09(+1.48%) |
Apr 23, 2008 | 6.446 | 6.510 | 6.323 | 6.331 | 90,088 | -0.03(-0.40%) |
Apr 22, 2008 | 6.287 | 6.405 | 6.185 | 6.356 | 52,743 | +0.09(+1.42%) |
Apr 21, 2008 | 6.323 | 6.323 | 6.163 | 6.268 | 69,669 | +0.10(+1.69%) |
Apr 18, 2008 | 6.185 | 6.281 | 5.957 | 6.163 | 106,276 | +0.04(+0.72%) |
Apr 17, 2008 | 5.930 | 6.160 | 5.930 | 6.119 | 89,578 | -0.04(-0.71%) |
Apr 16, 2008 | 5.902 | 6.460 | 5.902 | 6.163 | 107,094 | +0.29(+4.86%) |
Apr 15, 2008 | 5.762 | 5.993 | 5.762 | 5.877 | 84,031 | +0.05(+0.85%) |
Apr 14, 2008 | 5.965 | 6.121 | 5.773 | 5.828 | 65,479 | -0.08(-1.40%) |
Apr 11, 2008 | 6.006 | 6.092 | 5.894 | 5.910 | 57,112 | -0.12(-1.92%) |
Apr 10, 2008 | 6.001 | 6.089 | 5.952 | 6.026 | 53,474 | +0.01(+0.09%) |
Apr 09, 2008 | 6.053 | 6.053 | 5.982 | 6.020 | 49,109 | -0.08(-1.35%) |
Apr 08, 2008 | 6.056 | 6.133 | 6.048 | 6.103 | 43,441 | +0.02(+0.36%) |
Apr 07, 2008 | 6.125 | 6.160 | 6.061 | 6.081 | 70,935 | -0.00(-0.05%) |
Apr 04, 2008 | 6.048 | 6.119 | 6.048 | 6.083 | 50,200 | +0.04(+0.64%) |
Apr 03, 2008 | 5.987 | 6.127 | 5.943 | 6.045 | 140,779 | +0.01(+0.23%) |
Apr 02, 2008 | 5.943 | 6.061 | 5.943 | 6.031 | 53,110 | +0.07(+1.11%) |
Apr 01, 2008 | 5.908 | 5.974 | 5.894 | 5.965 | 135,323 | +0.11(+1.88%) |
Mar 31, 2008 | 5.655 | 5.883 | 5.655 | 5.855 | 108,040 | +0.14(+2.50%) |
Mar 28, 2008 | 5.825 | 5.855 | 5.712 | 5.712 | 55,293 | -0.12(-2.12%) |
Mar 27, 2008 | 5.938 | 5.938 | 5.787 | 5.836 | 47,108 | -0.06(-1.07%) |
Mar 26, 2008 | 5.814 | 5.910 | 5.762 | 5.899 | 67,297 | +0.10(+1.75%) |
Mar 25, 2008 | 5.759 | 5.798 | 5.704 | 5.798 | 82,576 | +0.10(+1.74%) |
Mar 24, 2008 | 5.776 | 5.803 | 5.666 | 5.699 | 153,148 | -0.12(-1.99%) |
Mar 21, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | +0.00(+0.00%) |
Mar 20, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | -0.06(-0.98%) |
Mar 19, 2008 | 5.668 | 5.883 | 5.668 | 5.872 | 113,497 | +0.14(+2.40%) |
Mar 18, 2008 | 5.602 | 5.734 | 5.564 | 5.734 | 138,233 | +0.23(+4.25%) |
Mar 17, 2008 | 5.679 | 5.679 | 5.363 | 5.501 | 185,887 | -0.32(-5.57%) |
Mar 14, 2008 | 5.792 | 5.861 | 5.732 | 5.825 | 61,059 | +0.03(+0.47%) |
Mar 13, 2008 | 5.657 | 5.877 | 5.635 | 5.798 | 89,851 | +0.01(+0.24%) |
Mar 12, 2008 | 5.861 | 5.869 | 5.765 | 5.784 | 73,845 | -0.10(-1.77%) |
Mar 11, 2008 | 5.814 | 5.888 | 5.781 | 5.888 | 89,124 | +0.13(+2.24%) |
Mar 10, 2008 | 5.993 | 6.014 | 5.685 | 5.759 | 181,158 | -0.35(-5.76%) |
Mar 07, 2008 | 6.059 | 6.177 | 5.930 | 6.111 | 125,137 | +0.03(+0.50%) |
Mar 06, 2008 | 6.295 | 6.313 | 5.998 | 6.081 | 137,142 | -0.29(-4.53%) |
Mar 05, 2008 | 6.254 | 6.369 | 6.254 | 6.369 | 51,291 | +0.06(+0.96%) |
Mar 04, 2008 | 6.204 | 6.309 | 6.177 | 6.309 | 61,477 | +0.06(+0.92%) |
Mar 03, 2008 | 6.446 | 6.460 | 6.210 | 6.251 | 131,340 | -0.19(-2.91%) |
Feb 29, 2008 | 6.598 | 6.598 | 6.328 | 6.438 | 66,570 | +0.06(+0.91%) |
Feb 28, 2008 | 6.383 | 6.433 | 6.331 | 6.380 | 38,196 | +0.00(+0.00%) |
Feb 27, 2008 | 6.496 | 6.529 | 6.380 | 6.380 | 93,271 | -0.06(-0.94%) |
Feb 26, 2008 | 6.389 | 6.471 | 6.323 | 6.441 | 76,028 | +0.12(+1.87%) |
Feb 25, 2008 | 6.323 | 6.419 | 6.262 | 6.323 | 53,110 | +0.04(+0.66%) |
Feb 22, 2008 | 6.268 | 6.301 | 6.229 | 6.281 | 52,747 | +0.07(+1.15%) |
Feb 21, 2008 | 6.323 | 6.433 | 6.207 | 6.210 | 73,482 | -0.13(-2.00%) |
Feb 20, 2008 | 6.331 | 6.400 | 6.226 | 6.336 | 100,455 | -0.17(-2.55%) |
Feb 19, 2008 | 6.336 | 6.529 | 6.336 | 6.502 | 95,071 | +0.21(+3.29%) |
Feb 18, 2008 | 6.358 | 6.386 | 6.114 | 6.295 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.358 | 6.386 | 6.114 | 6.295 | 166,989 | -0.10(-1.63%) |
Feb 14, 2008 | 6.529 | 6.545 | 6.334 | 6.400 | 143,741 | -0.11(-1.73%) |
Feb 13, 2008 | 6.518 | 6.562 | 6.512 | 6.512 | 93,944 | +0.04(+0.65%) |
Feb 12, 2008 | 6.578 | 6.633 | 6.460 | 6.471 | 150,601 | -0.05(-0.77%) |
Feb 11, 2008 | 6.576 | 6.642 | 6.460 | 6.521 | 89,851 | +0.04(+0.64%) |
Feb 08, 2008 | 6.482 | 6.517 | 6.479 | 6.479 | 83,303 | +0.00(+0.00%) |
Feb 07, 2008 | 6.669 | 6.760 | 6.411 | 6.479 | 154,603 | -0.20(-3.04%) |
Feb 06, 2008 | 6.894 | 6.897 | 6.669 | 6.683 | 107,767 | -0.21(-3.11%) |
Feb 05, 2008 | 6.903 | 6.922 | 6.669 | 6.897 | 142,235 | -0.06(-0.83%) |
Feb 04, 2008 | 7.244 | 7.244 | 6.927 | 6.955 | 141,507 | -0.24(-3.29%) |
Feb 01, 2008 | 7.972 | 7.972 | 7.010 | 7.191 | 444,766 | -0.82(-10.26%) |
Jan 31, 2008 | 6.949 | 8.522 | 6.600 | 8.013 | 452,754 | +1.06(+15.24%) |
Jan 30, 2008 | 6.941 | 6.988 | 6.653 | 6.953 | 85,486 | +0.06(+0.85%) |
Jan 29, 2008 | 6.735 | 7.095 | 6.658 | 6.894 | 162,242 | +0.18(+2.66%) |
Jan 28, 2008 | 6.562 | 6.735 | 6.562 | 6.716 | 37,468 | +0.09(+1.37%) |
Jan 25, 2008 | 6.677 | 6.735 | 6.551 | 6.625 | 129,502 | -0.11(-1.63%) |
Jan 24, 2008 | 6.707 | 6.735 | 6.422 | 6.735 | 188,070 | +0.06(+0.86%) |
Jan 23, 2008 | 6.598 | 6.743 | 6.490 | 6.677 | 194,254 | -0.06(-0.86%) |
Jan 22, 2008 | 6.598 | 6.817 | 6.543 | 6.735 | 379,778 | -0.21(-2.97%) |
Jan 21, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 407,898 | -0.10(-1.41%) |
Jan 17, 2008 | 7.147 | 7.156 | 7.037 | 7.040 | 158,241 | -0.02(-0.35%) |
Jan 16, 2008 | 6.911 | 7.117 | 6.908 | 7.065 | 180,794 | -0.09(-1.31%) |
Jan 15, 2008 | 7.081 | 7.202 | 6.883 | 7.158 | 173,519 | +0.07(+0.93%) |
Jan 14, 2008 | 6.974 | 7.147 | 6.974 | 7.092 | 206,622 | +0.16(+2.38%) |
Jan 11, 2008 | 6.859 | 6.982 | 6.859 | 6.927 | 273,978 | +0.02(+0.36%) |
Jan 10, 2008 | 6.817 | 6.905 | 6.817 | 6.903 | 262,279 | +0.07(+0.97%) |
Jan 09, 2008 | 6.828 | 6.870 | 6.817 | 6.837 | 111,870 | +0.00(+0.00%) |
Jan 08, 2008 | 6.831 | 6.872 | 6.817 | 6.837 | 114,224 | +0.04(+0.53%) |
Jan 07, 2008 | 6.771 | 6.864 | 6.771 | 6.801 | 220,082 | +0.03(+0.49%) |
Jan 04, 2008 | 6.859 | 6.872 | 6.735 | 6.768 | 135,687 | -0.10(-1.52%) |
Jan 03, 2008 | 6.765 | 6.988 | 6.738 | 6.872 | 188,441 | +0.13(+1.87%) |
Jan 02, 2008 | 6.680 | 6.793 | 6.624 | 6.746 | 219,016 | +0.12(+1.87%) |
Jan 01, 2008 | 6.743 | 6.743 | 6.570 | 6.622 | 196,437 | +0.00(+0.00%) |
Dec 31, 2007 | 6.743 | 6.743 | 6.570 | 6.622 | 196,437 | -0.02(-0.25%) |
Dec 28, 2007 | 6.636 | 6.922 | 6.584 | 6.639 | 188,979 | +0.06(+0.88%) |
Dec 27, 2007 | 6.598 | 6.658 | 6.537 | 6.581 | 120,768 | -0.07(-1.07%) |
Dec 26, 2007 | 6.625 | 6.735 | 6.598 | 6.653 | 198,983 | +0.06(+0.96%) |
Dec 24, 2007 | 6.405 | 6.589 | 6.405 | 6.589 | 82,940 | +0.18(+2.83%) |
Dec 21, 2007 | 6.328 | 6.446 | 6.314 | 6.408 | 91,670 | +0.11(+1.70%) |
Dec 20, 2007 | 6.427 | 6.430 | 6.243 | 6.301 | 132,413 | -0.06(-0.95%) |
Dec 19, 2007 | 6.334 | 6.402 | 6.303 | 6.361 | 118,226 | +0.00(+0.00%) |
Dec 18, 2007 | 6.411 | 6.411 | 6.273 | 6.361 | 111,314 | -0.03(-0.52%) |
Dec 17, 2007 | 6.460 | 6.466 | 6.323 | 6.394 | 136,778 | -0.11(-1.73%) |
Dec 14, 2007 | 6.529 | 6.570 | 6.493 | 6.507 | 84,395 | -0.05(-0.75%) |
Dec 13, 2007 | 6.488 | 6.570 | 6.460 | 6.556 | 84,758 | +0.02(+0.25%) |
Dec 12, 2007 | 6.567 | 6.669 | 6.493 | 6.540 | 110,586 | +0.04(+0.55%) |
Dec 11, 2007 | 6.804 | 6.817 | 6.490 | 6.504 | 183,341 | -0.38(-5.47%) |
Dec 10, 2007 | 6.955 | 6.967 | 6.856 | 6.880 | 118,953 | -0.11(-1.62%) |
Dec 07, 2007 | 6.971 | 7.037 | 6.969 | 6.993 | 107,312 | +0.08(+1.11%) |
Dec 06, 2007 | 6.914 | 6.936 | 6.834 | 6.916 | 116,770 | +0.01(+0.16%) |
Dec 05, 2007 | 6.782 | 6.955 | 6.782 | 6.905 | 78,938 | +0.15(+2.20%) |
Dec 04, 2007 | 6.595 | 6.804 | 6.595 | 6.757 | 141,147 | +0.03(+0.41%) |
Dec 03, 2007 | 6.661 | 6.729 | 6.556 | 6.729 | 135,323 | +0.19(+2.86%) |
Nov 30, 2007 | 6.817 | 6.853 | 6.537 | 6.543 | 249,184 | -0.16(-2.46%) |
Nov 29, 2007 | 6.707 | 6.790 | 6.620 | 6.707 | 99,309 | -0.02(-0.33%) |
Nov 28, 2007 | 6.488 | 6.826 | 6.460 | 6.729 | 108,767 | +0.32(+4.93%) |
Nov 27, 2007 | 6.378 | 6.430 | 6.328 | 6.413 | 115,315 | +0.05(+0.78%) |
Nov 26, 2007 | 6.262 | 6.430 | 6.248 | 6.364 | 134,232 | +0.12(+1.85%) |
Nov 23, 2007 | 6.309 | 6.378 | 6.202 | 6.248 | 141,507 | -0.05(-0.87%) |
Nov 21, 2007 | 6.543 | 6.543 | 6.147 | 6.303 | 309,868 | -1.41(-18.25%) |
Nov 20, 2007 | 7.560 | 7.711 | 7.513 | 7.711 | 188,434 | +0.20(+2.67%) |
Nov 19, 2007 | 7.428 | 7.587 | 7.428 | 7.510 | 325,263 | +0.19(+2.63%) |
Nov 16, 2007 | 7.337 | 7.433 | 7.318 | 7.318 | 48,381 | -0.04(-0.49%) |
Nov 15, 2007 | 7.483 | 7.496 | 7.334 | 7.354 | 67,297 | -0.12(-1.65%) |
Nov 14, 2007 | 7.557 | 7.562 | 7.477 | 7.477 | 41,470 | -0.02(-0.33%) |
Nov 13, 2007 | 7.329 | 7.516 | 7.329 | 7.502 | 64,387 | +0.14(+1.94%) |
Nov 12, 2007 | 7.425 | 7.450 | 7.359 | 7.359 | 106,221 | -0.09(-1.22%) |
Nov 09, 2007 | 7.549 | 7.549 | 7.419 | 7.450 | 80,029 | -0.15(-1.99%) |
Nov 08, 2007 | 7.546 | 7.648 | 7.546 | 7.601 | 102,947 | +0.10(+1.39%) |
Nov 07, 2007 | 7.452 | 7.626 | 7.452 | 7.496 | 93,955 | -0.15(-1.94%) |
Nov 06, 2007 | 7.290 | 7.645 | 7.290 | 7.645 | 72,754 | +0.11(+1.50%) |
Nov 05, 2007 | 7.560 | 7.560 | 7.452 | 7.532 | 70,935 | +0.02(+0.22%) |
Nov 02, 2007 | 7.595 | 7.600 | 7.436 | 7.516 | 129,866 | -0.03(-0.40%) |
Nov 01, 2007 | 7.595 | 7.612 | 7.510 | 7.546 | 69,844 | -0.08(-1.08%) |
Oct 31, 2007 | 7.560 | 7.659 | 7.540 | 7.628 | 93,853 | +0.07(+0.91%) |
Oct 30, 2007 | 7.579 | 7.582 | 7.491 | 7.560 | 100,037 | -0.02(-0.25%) |
Oct 29, 2007 | 7.510 | 7.601 | 7.507 | 7.579 | 86,214 | +0.09(+1.25%) |
Oct 26, 2007 | 7.439 | 7.491 | 7.439 | 7.485 | 73,482 | +0.08(+1.11%) |
Oct 25, 2007 | 7.307 | 7.439 | 7.307 | 7.403 | 122,955 | +0.06(+0.86%) |
Oct 24, 2007 | 7.285 | 7.370 | 7.230 | 7.340 | 92,761 | -0.01(-0.15%) |
Oct 23, 2007 | 7.329 | 7.395 | 7.323 | 7.351 | 76,028 | +0.06(+0.82%) |
Oct 22, 2007 | 7.178 | 7.312 | 7.164 | 7.291 | 114,224 | +0.03(+0.42%) |
Oct 19, 2007 | 7.422 | 7.430 | 7.257 | 7.260 | 92,761 | -0.19(-2.58%) |
Oct 18, 2007 | 7.340 | 7.452 | 7.340 | 7.452 | 107,312 | +0.01(+0.11%) |
Oct 17, 2007 | 7.439 | 7.466 | 7.370 | 7.444 | 38,559 | +0.03(+0.37%) |
Oct 16, 2007 | 7.386 | 7.436 | 7.343 | 7.417 | 86,577 | -0.09(-1.24%) |
Oct 15, 2007 | 7.560 | 7.565 | 7.469 | 7.510 | 78,938 | -0.06(-0.83%) |
Oct 12, 2007 | 7.496 | 7.590 | 7.488 | 7.573 | 72,026 | +0.10(+1.29%) |
Oct 11, 2007 | 7.463 | 7.543 | 7.447 | 7.477 | 111,314 | +0.04(+0.59%) |
Oct 10, 2007 | 7.414 | 7.455 | 7.395 | 7.433 | 88,760 | +0.02(+0.26%) |
Oct 09, 2007 | 7.400 | 7.463 | 7.373 | 7.414 | 125,865 | +0.01(+0.15%) |
Oct 08, 2007 | 7.417 | 7.436 | 7.340 | 7.403 | 134,595 | -0.00(-0.04%) |
Oct 05, 2007 | 7.436 | 7.502 | 7.406 | 7.406 | 173,155 | -0.02(-0.30%) |
Oct 04, 2007 | 7.334 | 7.450 | 7.334 | 7.428 | 57,476 | +0.04(+0.48%) |
Oct 03, 2007 | 7.439 | 7.441 | 7.340 | 7.392 | 51,291 | -0.03(-0.44%) |
Oct 02, 2007 | 7.408 | 7.425 | 7.354 | 7.425 | 48,017 | +0.02(+0.22%) |
Oct 01, 2007 | 7.326 | 7.529 | 7.326 | 7.408 | 113,722 | +0.12(+1.58%) |
Sep 28, 2007 | 7.172 | 7.340 | 7.114 | 7.293 | 168,062 | +0.12(+1.69%) |
Sep 27, 2007 | 7.277 | 7.277 | 7.087 | 7.172 | 122,591 | -0.13(-1.81%) |
Sep 26, 2007 | 7.521 | 7.546 | 7.304 | 7.304 | 125,865 | -0.10(-1.41%) |
Sep 25, 2007 | 7.285 | 7.455 | 7.201 | 7.408 | 94,580 | +0.02(+0.30%) |
Sep 24, 2007 | 7.642 | 7.722 | 7.386 | 7.386 | 127,320 | -0.23(-3.03%) |
Sep 21, 2007 | 7.573 | 7.617 | 7.502 | 7.617 | 82,940 | +0.06(+0.80%) |
Sep 20, 2007 | 7.664 | 7.664 | 7.551 | 7.557 | 70,571 | -0.11(-1.47%) |
Sep 19, 2007 | 7.725 | 7.727 | 7.642 | 7.670 | 83,303 | +0.08(+1.09%) |
Sep 18, 2007 | 7.422 | 7.681 | 7.392 | 7.587 | 68,389 | +0.16(+2.22%) |
Sep 17, 2007 | 7.422 | 7.428 | 7.367 | 7.422 | 65,479 | +0.00(+0.00%) |
Sep 14, 2007 | 7.422 | 7.524 | 7.384 | 7.422 | 44,744 | +0.00(+0.03%) |
Sep 13, 2007 | 7.422 | 7.471 | 7.373 | 7.420 | 37,104 | +0.01(+0.15%) |
Sep 12, 2007 | 7.362 | 7.425 | 7.343 | 7.408 | 68,389 | +0.07(+0.94%) |
Sep 11, 2007 | 7.408 | 7.502 | 7.293 | 7.340 | 169,517 | -0.00(-0.04%) |
Sep 10, 2007 | 7.491 | 7.648 | 7.343 | 7.343 | 162,970 | -0.12(-1.62%) |
Sep 07, 2007 | 7.491 | 7.634 | 7.422 | 7.463 | 130,958 | -0.12(-1.56%) |
Sep 06, 2007 | 7.439 | 7.670 | 7.439 | 7.582 | 161,878 | +0.09(+1.25%) |
Sep 05, 2007 | 7.450 | 7.593 | 7.367 | 7.488 | 180,431 | +0.11(+1.45%) |
Sep 04, 2007 | 7.354 | 7.395 | 7.285 | 7.381 | 211,351 | +0.11(+1.55%) |
Aug 31, 2007 | 7.147 | 7.322 | 7.147 | 7.268 | 113,497 | +0.18(+2.60%) |
Aug 30, 2007 | 6.982 | 7.244 | 6.982 | 7.084 | 146,600 | +0.06(+0.82%) |
Aug 29, 2007 | 6.872 | 7.057 | 6.872 | 7.026 | 113,497 | +0.20(+2.86%) |
Aug 28, 2007 | 7.142 | 7.142 | 6.828 | 6.831 | 279,013 | -0.27(-3.79%) |
Aug 27, 2007 | 6.977 | 7.101 | 6.977 | 7.101 | 106,585 | +0.08(+1.18%) |
Aug 24, 2007 | 6.982 | 7.035 | 6.923 | 7.018 | 96,399 | +0.09(+1.31%) |
Aug 23, 2007 | 6.914 | 6.947 | 6.804 | 6.927 | 213,534 | +0.05(+0.80%) |
Aug 22, 2007 | 6.721 | 6.872 | 6.721 | 6.872 | 121,863 | +0.09(+1.30%) |
Aug 21, 2007 | 6.598 | 6.790 | 6.598 | 6.784 | 136,778 | +0.23(+3.48%) |
Aug 20, 2007 | 6.669 | 6.707 | 6.494 | 6.556 | 273,193 | +0.08(+1.27%) |
Aug 17, 2007 | 6.488 | 6.515 | 6.254 | 6.474 | 428,160 | +0.33(+5.37%) |
Aug 16, 2007 | 6.696 | 6.696 | 5.935 | 6.144 | 863,595 | -0.69(-10.13%) |
Aug 15, 2007 | 6.861 | 6.933 | 6.732 | 6.837 | 269,919 | -0.13(-1.89%) |
Aug 14, 2007 | 6.963 | 7.037 | 6.938 | 6.969 | 126,229 | -0.05(-0.78%) |
Aug 13, 2007 | 7.120 | 7.128 | 7.024 | 7.024 | 69,844 | -0.01(-0.20%) |
Aug 10, 2007 | 7.037 | 7.079 | 6.905 | 7.037 | 154,967 | -0.11(-1.54%) |
Aug 09, 2007 | 7.123 | 7.197 | 7.101 | 7.147 | 77,119 | -0.09(-1.25%) |
Aug 08, 2007 | 7.120 | 7.271 | 7.109 | 7.238 | 113,860 | +0.16(+2.25%) |
Aug 07, 2007 | 6.996 | 7.079 | 6.949 | 7.079 | 161,878 | +0.09(+1.26%) |
Aug 06, 2007 | 7.098 | 7.103 | 6.710 | 6.991 | 401,604 | -0.13(-1.88%) |
Aug 03, 2007 | 7.153 | 7.186 | 7.117 | 7.124 | 160,423 | -0.06(-0.86%) |
Aug 02, 2007 | 7.081 | 7.202 | 7.081 | 7.186 | 237,543 | +0.12(+1.71%) |