Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.748 | 3.769 | 3.602 | 3.716 | 685,420 | +0.02(+0.65%) |
Aug 28, 2008 | 3.655 | 3.732 | 3.556 | 3.692 | 1,250,874 | +0.14(+3.98%) |
Aug 27, 2008 | 3.452 | 3.671 | 3.452 | 3.551 | 1,360,757 | +0.08(+2.23%) |
Aug 26, 2008 | 3.233 | 3.473 | 3.233 | 3.473 | 1,443,420 | +0.21(+6.37%) |
Aug 25, 2008 | 3.095 | 3.284 | 3.095 | 3.265 | 1,758,612 | +0.14(+4.34%) |
Aug 22, 2008 | 3.084 | 3.151 | 3.023 | 3.129 | 2,000,849 | +0.06(+1.82%) |
Aug 21, 2008 | 3.212 | 3.212 | 2.972 | 3.073 | 2,461,357 | -0.14(-4.32%) |
Aug 20, 2008 | 3.097 | 3.217 | 3.034 | 3.212 | 1,741,104 | +0.09(+2.99%) |
Aug 19, 2008 | 3.244 | 3.244 | 3.065 | 3.119 | 1,470,554 | -0.11(-3.31%) |
Aug 18, 2008 | 3.647 | 3.647 | 3.180 | 3.225 | 1,949,946 | -0.35(-9.84%) |
Aug 15, 2008 | 3.863 | 3.863 | 3.369 | 3.577 | 0 | -0.24(-6.22%) |
Aug 14, 2008 | 4.894 | 4.894 | 3.609 | 3.815 | 5,299,940 | -0.54(-12.37%) |
Aug 13, 2008 | 4.198 | 4.401 | 4.180 | 4.353 | 1,143,302 | +0.17(+4.01%) |
Aug 12, 2008 | 4.185 | 4.254 | 4.068 | 4.185 | 1,387,921 | -0.03(-0.76%) |
Aug 11, 2008 | 4.164 | 4.225 | 4.025 | 4.217 | 1,205,459 | -0.02(-0.44%) |
Aug 08, 2008 | 4.052 | 4.265 | 4.049 | 4.236 | 1,267,680 | +0.19(+4.61%) |
Aug 07, 2008 | 4.304 | 4.342 | 3.977 | 4.049 | 1,092,481 | -0.26(-6.12%) |
Aug 06, 2008 | 4.116 | 4.366 | 4.105 | 4.313 | 904,673 | +0.16(+3.92%) |
Aug 05, 2008 | 4.057 | 4.273 | 4.057 | 4.150 | 898,239 | +0.05(+1.10%) |
Aug 04, 2008 | 4.292 | 4.305 | 4.022 | 4.105 | 1,551,218 | -0.18(-4.23%) |
Aug 01, 2008 | 4.225 | 4.356 | 4.105 | 4.286 | 859,907 | +0.06(+1.45%) |
Jul 31, 2008 | 4.212 | 4.350 | 4.065 | 4.225 | 2,479,791 | +0.04(+1.02%) |
Jul 30, 2008 | 4.073 | 4.225 | 3.772 | 4.182 | 4,984,148 | +0.49(+13.29%) |
Jul 29, 2008 | 3.692 | 3.799 | 3.532 | 3.692 | 5,577,017 | -0.04(-1.00%) |
Jul 28, 2008 | 3.942 | 3.969 | 3.721 | 3.729 | 3,325,894 | -0.23(-5.85%) |
Jul 25, 2008 | 3.775 | 3.961 | 3.769 | 3.961 | 1,226,587 | +0.15(+4.06%) |
Jul 24, 2008 | 3.956 | 3.966 | 3.756 | 3.807 | 1,768,564 | -0.15(-3.71%) |
Jul 23, 2008 | 4.270 | 4.366 | 3.932 | 3.953 | 2,203,663 | -0.34(-7.95%) |
Jul 22, 2008 | 4.377 | 4.468 | 4.278 | 4.294 | 1,174,611 | -0.10(-2.30%) |
Jul 21, 2008 | 4.262 | 4.435 | 4.244 | 4.396 | 1,444,624 | +0.22(+5.23%) |
Jul 18, 2008 | 4.238 | 4.286 | 4.089 | 4.177 | 2,003,194 | -0.04(-0.95%) |
Jul 17, 2008 | 4.233 | 4.369 | 4.132 | 4.217 | 955,940 | -0.07(-1.74%) |
Jul 16, 2008 | 4.324 | 4.345 | 4.134 | 4.292 | 1,403,212 | +0.02(+0.37%) |
Jul 15, 2008 | 4.281 | 4.414 | 4.124 | 4.276 | 2,772,737 | -0.06(-1.41%) |
Jul 14, 2008 | 4.396 | 4.396 | 4.233 | 4.337 | 1,650,387 | -0.02(-0.43%) |
Jul 11, 2008 | 4.308 | 4.398 | 4.084 | 4.356 | 2,048,887 | +0.02(+0.55%) |
Jul 10, 2008 | 4.377 | 4.465 | 4.193 | 4.332 | 3,280,107 | -0.09(-1.99%) |
Jul 09, 2008 | 4.793 | 4.830 | 4.420 | 4.420 | 1,703,271 | -0.35(-7.27%) |
Jul 08, 2008 | 4.756 | 4.809 | 4.652 | 4.766 | 3,436,636 | -0.01(-0.11%) |
Jul 07, 2008 | 4.774 | 4.905 | 4.614 | 4.772 | 1,465,857 | -0.01(-0.22%) |
Jul 04, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | +0.00(+0.00%) |
Jul 03, 2008 | 4.886 | 4.907 | 4.724 | 4.782 | 866,720 | -0.10(-2.07%) |
Jul 02, 2008 | 5.155 | 5.174 | 4.830 | 4.883 | 2,946,162 | -0.21(-4.03%) |
Jul 01, 2008 | 5.089 | 5.265 | 4.971 | 5.089 | 2,732,038 | -0.04(-0.83%) |
Jun 30, 2008 | 5.121 | 5.243 | 5.035 | 5.131 | 1,630,343 | -0.04(-0.77%) |
Jun 27, 2008 | 4.913 | 5.289 | 4.843 | 5.171 | 4,637,868 | +0.22(+4.36%) |
Jun 26, 2008 | 5.267 | 5.274 | 4.846 | 4.955 | 3,614,326 | -0.36(-6.82%) |
Jun 25, 2008 | 5.467 | 5.507 | 5.278 | 5.318 | 4,407,260 | -0.20(-3.58%) |
Jun 24, 2008 | 5.614 | 5.710 | 5.481 | 5.515 | 2,615,241 | -0.14(-2.41%) |
Jun 23, 2008 | 5.952 | 5.995 | 5.545 | 5.651 | 2,511,600 | -0.36(-5.99%) |
Jun 20, 2008 | 6.446 | 6.448 | 5.819 | 6.011 | 3,883,799 | -0.59(-8.89%) |
Jun 19, 2008 | 6.709 | 6.709 | 6.408 | 6.597 | 871,998 | -0.06(-0.92%) |
Jun 18, 2008 | 6.731 | 6.909 | 6.560 | 6.659 | 865,605 | -0.12(-1.77%) |
Jun 17, 2008 | 6.643 | 6.891 | 6.643 | 6.779 | 976,093 | +0.14(+2.05%) |
Jun 16, 2008 | 6.741 | 6.741 | 6.525 | 6.643 | 1,673,090 | -0.17(-2.43%) |
Jun 13, 2008 | 6.827 | 6.899 | 6.699 | 6.808 | 922,830 | +0.06(+0.87%) |
Jun 12, 2008 | 6.619 | 6.931 | 6.605 | 6.749 | 1,393,091 | +0.15(+2.34%) |
Jun 11, 2008 | 6.704 | 6.995 | 6.595 | 6.595 | 1,342,844 | -0.06(-0.88%) |
Jun 10, 2008 | 6.547 | 6.677 | 6.496 | 6.653 | 1,141,801 | -0.09(-1.30%) |
Jun 09, 2008 | 6.597 | 7.037 | 6.552 | 6.741 | 1,322,808 | +0.08(+1.16%) |
Jun 06, 2008 | 6.917 | 6.944 | 6.496 | 6.664 | 2,457,879 | -0.28(-3.99%) |
Jun 05, 2008 | 7.035 | 7.251 | 6.941 | 6.941 | 2,111,506 | -0.06(-0.88%) |
Jun 04, 2008 | 7.264 | 7.379 | 6.989 | 7.003 | 1,158,773 | -0.35(-4.82%) |
Jun 03, 2008 | 7.488 | 7.698 | 7.333 | 7.357 | 1,600,121 | -0.17(-2.27%) |
Jun 02, 2008 | 7.075 | 7.637 | 7.013 | 7.528 | 3,311,165 | +0.42(+5.85%) |
May 30, 2008 | 6.904 | 7.165 | 6.832 | 7.112 | 3,186,978 | +0.18(+2.54%) |
May 29, 2008 | 6.827 | 6.936 | 6.741 | 6.936 | 995,994 | +0.10(+1.48%) |
May 28, 2008 | 6.864 | 6.875 | 6.637 | 6.835 | 1,723,825 | +0.00(+0.04%) |
May 27, 2008 | 6.720 | 6.885 | 6.550 | 6.832 | 1,180,343 | +0.17(+2.48%) |
May 26, 2008 | 6.587 | 6.731 | 6.573 | 6.667 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.587 | 6.731 | 6.573 | 6.667 | 1,167,243 | +0.05(+0.81%) |
May 22, 2008 | 6.555 | 6.752 | 6.494 | 6.613 | 1,929,163 | +0.11(+1.68%) |
May 21, 2008 | 6.464 | 6.677 | 6.427 | 6.504 | 1,970,399 | +0.06(+0.87%) |
May 20, 2008 | 6.379 | 6.512 | 6.291 | 6.448 | 1,334,996 | +0.09(+1.47%) |
May 19, 2008 | 6.438 | 6.656 | 6.355 | 6.355 | 2,792,623 | -0.10(-1.61%) |
May 16, 2008 | 6.123 | 6.552 | 5.982 | 6.459 | 2,624,409 | +0.39(+6.51%) |
May 15, 2008 | 6.435 | 6.435 | 6.038 | 6.064 | 3,879,050 | +0.12(+2.02%) |
May 14, 2008 | 6.192 | 6.192 | 5.675 | 5.944 | 5,080,923 | +0.23(+4.06%) |
May 13, 2008 | 5.641 | 5.816 | 5.451 | 5.712 | 1,983,507 | +0.08(+1.42%) |
May 12, 2008 | 5.275 | 5.635 | 5.275 | 5.633 | 4,019,935 | +0.32(+6.07%) |
May 09, 2008 | 5.305 | 5.465 | 5.217 | 5.310 | 1,433,655 | -0.02(-0.30%) |
May 08, 2008 | 5.539 | 5.539 | 5.283 | 5.326 | 1,802,350 | -0.13(-2.30%) |
May 07, 2008 | 5.545 | 5.678 | 5.427 | 5.451 | 1,843,270 | -0.09(-1.68%) |
May 06, 2008 | 5.747 | 5.750 | 5.521 | 5.545 | 2,762,773 | -0.20(-3.44%) |
May 05, 2008 | 5.678 | 5.814 | 5.617 | 5.742 | 2,222,030 | +0.04(+0.65%) |
May 02, 2008 | 5.686 | 5.915 | 5.369 | 5.704 | 5,239,872 | -0.05(-0.83%) |
May 01, 2008 | 5.699 | 5.896 | 5.515 | 5.752 | 3,376,287 | +0.01(+0.23%) |
Apr 30, 2008 | 5.990 | 5.990 | 5.331 | 5.739 | 4,842,996 | -0.25(-4.10%) |
Apr 29, 2008 | 6.131 | 6.147 | 5.950 | 5.984 | 766,995 | -0.15(-2.39%) |
Apr 28, 2008 | 6.059 | 6.224 | 6.051 | 6.131 | 1,292,965 | -0.02(-0.39%) |
Apr 25, 2008 | 6.232 | 6.232 | 6.059 | 6.155 | 1,486,453 | -0.06(-0.90%) |
Apr 24, 2008 | 6.240 | 6.382 | 5.971 | 6.211 | 2,256,318 | -0.01(-0.09%) |
Apr 23, 2008 | 6.398 | 6.531 | 6.198 | 6.216 | 1,337,577 | -0.17(-2.59%) |
Apr 22, 2008 | 6.435 | 6.584 | 6.198 | 6.382 | 3,183,635 | -0.03(-0.54%) |
Apr 21, 2008 | 6.262 | 6.472 | 6.224 | 6.416 | 1,948,517 | +0.10(+1.65%) |
Apr 18, 2008 | 6.350 | 6.398 | 6.208 | 6.312 | 1,513,246 | +0.06(+0.89%) |
Apr 17, 2008 | 6.288 | 6.443 | 6.222 | 6.256 | 3,790,171 | +0.01(+0.09%) |
Apr 16, 2008 | 6.160 | 6.427 | 6.134 | 6.251 | 3,425,318 | +0.16(+2.67%) |
Apr 15, 2008 | 6.398 | 6.499 | 6.051 | 6.088 | 1,905,661 | -0.26(-4.07%) |
Apr 14, 2008 | 6.147 | 6.411 | 6.006 | 6.347 | 2,566,585 | +0.18(+2.98%) |
Apr 11, 2008 | 6.304 | 6.347 | 5.947 | 6.163 | 1,303,248 | -0.21(-3.22%) |
Apr 10, 2008 | 6.190 | 6.464 | 6.190 | 6.368 | 1,137,986 | +0.13(+2.09%) |
Apr 09, 2008 | 6.390 | 6.507 | 6.224 | 6.238 | 1,379,346 | -0.14(-2.26%) |
Apr 08, 2008 | 6.312 | 6.424 | 6.259 | 6.382 | 596,181 | -0.00(-0.04%) |
Apr 07, 2008 | 6.507 | 6.768 | 6.344 | 6.384 | 1,651,107 | -0.08(-1.20%) |
Apr 04, 2008 | 6.624 | 6.731 | 6.430 | 6.462 | 1,242,099 | -0.10(-1.50%) |
Apr 03, 2008 | 6.531 | 6.755 | 6.486 | 6.560 | 1,335,135 | -0.05(-0.77%) |
Apr 02, 2008 | 6.459 | 6.659 | 6.350 | 6.611 | 1,434,465 | +0.16(+2.52%) |
Apr 01, 2008 | 6.224 | 6.462 | 6.171 | 6.448 | 1,191,830 | +0.31(+5.04%) |
Mar 31, 2008 | 6.176 | 6.176 | 6.024 | 6.139 | 961,297 | +0.04(+0.70%) |
Mar 28, 2008 | 6.155 | 6.358 | 6.024 | 6.096 | 1,427,060 | -0.08(-1.25%) |
Mar 27, 2008 | 6.555 | 6.637 | 6.110 | 6.174 | 1,329,121 | -0.34(-5.28%) |
Mar 26, 2008 | 6.664 | 6.720 | 6.462 | 6.518 | 2,675,612 | -0.16(-2.43%) |
Mar 25, 2008 | 6.864 | 6.960 | 6.544 | 6.680 | 1,807,065 | -0.13(-1.84%) |
Mar 24, 2008 | 6.629 | 6.835 | 6.571 | 6.805 | 1,084,036 | +0.24(+3.61%) |
Mar 21, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,625,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.288 | 6.816 | 6.288 | 6.568 | 4,625,893 | +0.15(+2.37%) |
Mar 19, 2008 | 6.352 | 6.627 | 6.243 | 6.416 | 2,294,024 | -0.03(-0.46%) |
Mar 18, 2008 | 6.195 | 6.624 | 6.006 | 6.446 | 3,357,807 | +0.47(+7.90%) |
Mar 17, 2008 | 5.846 | 6.096 | 5.521 | 5.974 | 2,697,059 | +0.12(+2.05%) |
Mar 14, 2008 | 6.427 | 6.488 | 5.798 | 5.854 | 3,186,730 | -0.53(-8.31%) |
Mar 13, 2008 | 6.478 | 6.478 | 6.198 | 6.384 | 2,211,470 | -0.17(-2.60%) |
Mar 12, 2008 | 6.867 | 6.973 | 6.518 | 6.555 | 1,368,429 | -0.43(-6.11%) |
Mar 11, 2008 | 6.811 | 6.997 | 6.811 | 6.981 | 1,985,258 | +0.43(+6.55%) |
Mar 10, 2008 | 6.709 | 6.728 | 6.440 | 6.552 | 892,766 | -0.13(-1.99%) |
Mar 07, 2008 | 6.904 | 7.141 | 6.635 | 6.685 | 1,028,905 | -0.22(-3.13%) |
Mar 06, 2008 | 7.093 | 7.219 | 6.864 | 6.901 | 1,295,857 | -0.29(-4.08%) |
Mar 05, 2008 | 7.280 | 7.331 | 7.077 | 7.195 | 811,949 | -0.03(-0.37%) |
Mar 04, 2008 | 7.261 | 7.283 | 7.064 | 7.221 | 1,547,354 | -0.09(-1.17%) |
Mar 03, 2008 | 7.437 | 7.664 | 7.171 | 7.307 | 1,763,549 | -0.18(-2.46%) |
Feb 29, 2008 | 7.808 | 7.896 | 7.461 | 7.490 | 3,121,016 | -0.33(-4.16%) |
Feb 28, 2008 | 7.832 | 8.248 | 7.760 | 7.816 | 4,124,814 | -0.06(-0.78%) |
Feb 27, 2008 | 7.858 | 7.957 | 7.698 | 7.877 | 2,598,243 | +0.06(+0.78%) |
Feb 26, 2008 | 7.397 | 7.885 | 7.331 | 7.816 | 3,187,860 | +0.42(+5.70%) |
Feb 25, 2008 | 7.181 | 7.410 | 7.125 | 7.395 | 1,343,381 | +0.26(+3.66%) |
Feb 22, 2008 | 7.093 | 7.155 | 6.933 | 7.133 | 1,007,057 | +0.08(+1.13%) |
Feb 21, 2008 | 7.227 | 7.331 | 7.005 | 7.053 | 1,806,127 | -0.14(-2.00%) |
Feb 20, 2008 | 7.213 | 7.341 | 7.139 | 7.197 | 1,222,217 | -0.05(-0.70%) |
Feb 19, 2008 | 7.232 | 7.440 | 7.187 | 7.248 | 1,654,900 | +0.10(+1.34%) |
Feb 18, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.211 | 7.381 | 7.027 | 7.152 | 1,521,067 | -0.05(-0.67%) |
Feb 14, 2008 | 7.387 | 7.592 | 7.195 | 7.200 | 3,609,067 | -0.05(-0.63%) |
Feb 13, 2008 | 7.197 | 7.264 | 7.051 | 7.245 | 2,020,597 | +0.15(+2.14%) |
Feb 12, 2008 | 7.043 | 7.251 | 6.952 | 7.093 | 2,341,408 | +0.10(+1.45%) |
Feb 11, 2008 | 7.091 | 7.195 | 6.808 | 6.992 | 2,972,899 | +0.06(+0.81%) |
Feb 08, 2008 | 6.653 | 6.997 | 6.573 | 6.936 | 2,293,626 | +0.28(+4.25%) |
Feb 07, 2008 | 6.544 | 6.707 | 6.395 | 6.653 | 1,091,667 | +0.10(+1.50%) |
Feb 06, 2008 | 6.717 | 6.739 | 6.326 | 6.555 | 2,336,018 | -0.10(-1.56%) |
Feb 05, 2008 | 6.864 | 6.883 | 6.621 | 6.659 | 1,345,969 | -0.34(-4.87%) |
Feb 04, 2008 | 7.107 | 7.136 | 6.843 | 7.000 | 3,512,467 | -0.11(-1.57%) |
Feb 01, 2008 | 7.077 | 7.304 | 6.795 | 7.112 | 3,552,289 | +0.05(+0.64%) |
Jan 31, 2008 | 6.877 | 7.083 | 6.677 | 7.067 | 2,784,603 | +0.09(+1.30%) |
Jan 30, 2008 | 7.136 | 7.136 | 6.931 | 6.976 | 1,742,916 | -0.18(-2.46%) |
Jan 29, 2008 | 7.037 | 7.211 | 6.853 | 7.152 | 2,182,922 | +0.29(+4.28%) |
Jan 28, 2008 | 6.717 | 6.965 | 6.526 | 6.859 | 1,460,058 | +0.12(+1.82%) |
Jan 25, 2008 | 6.824 | 6.952 | 6.576 | 6.736 | 1,694,897 | +0.03(+0.52%) |
Jan 24, 2008 | 6.661 | 7.075 | 6.573 | 6.701 | 1,927,862 | +0.09(+1.37%) |
Jan 23, 2008 | 6.448 | 6.680 | 5.878 | 6.611 | 3,549,438 | -0.01(-0.08%) |
Jan 22, 2008 | 6.334 | 6.661 | 6.190 | 6.616 | 1,589,051 | -0.14(-2.09%) |
Jan 21, 2008 | 6.619 | 6.856 | 6.544 | 6.757 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.619 | 6.856 | 6.544 | 6.757 | 1,367,772 | +0.15(+2.30%) |
Jan 17, 2008 | 6.851 | 7.197 | 6.504 | 6.605 | 3,113,690 | -0.19(-2.86%) |
Jan 16, 2008 | 6.752 | 7.069 | 6.334 | 6.800 | 3,127,945 | +0.02(+0.24%) |
Jan 15, 2008 | 6.864 | 6.901 | 6.603 | 6.784 | 3,318,518 | -0.15(-2.12%) |
Jan 14, 2008 | 6.685 | 6.939 | 6.667 | 6.931 | 3,844,094 | +0.29(+4.38%) |
Jan 11, 2008 | 6.640 | 6.683 | 6.539 | 6.640 | 2,831,957 | -0.06(-0.88%) |
Jan 10, 2008 | 6.531 | 6.763 | 6.526 | 6.699 | 1,397,409 | +0.05(+0.80%) |
Jan 09, 2008 | 6.672 | 6.699 | 6.557 | 6.645 | 2,632,756 | -0.07(-1.03%) |
Jan 08, 2008 | 6.475 | 6.965 | 6.374 | 6.715 | 2,817,327 | +0.21(+3.24%) |
Jan 07, 2008 | 6.531 | 6.664 | 6.368 | 6.504 | 2,279,371 | +0.02(+0.37%) |
Jan 04, 2008 | 6.371 | 6.669 | 6.264 | 6.480 | 1,976,443 | +0.11(+1.67%) |
Jan 03, 2008 | 6.693 | 6.704 | 6.310 | 6.374 | 2,461,316 | -0.29(-4.36%) |
Jan 02, 2008 | 6.664 | 6.733 | 6.579 | 6.664 | 1,250,221 | +0.02(+0.24%) |
Jan 01, 2008 | 6.680 | 6.787 | 6.616 | 6.648 | 1,090,541 | +0.00(+0.00%) |
Dec 31, 2007 | 6.680 | 6.787 | 6.616 | 6.648 | 1,090,541 | -0.03(-0.48%) |
Dec 28, 2007 | 6.664 | 6.755 | 6.643 | 6.680 | 1,026,392 | +0.03(+0.40%) |
Dec 27, 2007 | 6.765 | 6.765 | 6.611 | 6.653 | 1,184,702 | -0.10(-1.46%) |
Dec 26, 2007 | 6.851 | 6.997 | 6.723 | 6.752 | 845,198 | -0.10(-1.44%) |
Dec 24, 2007 | 6.640 | 6.925 | 6.576 | 6.851 | 660,252 | +0.26(+3.92%) |
Dec 21, 2007 | 6.520 | 6.632 | 6.347 | 6.592 | 4,288,264 | +0.06(+0.94%) |
Dec 20, 2007 | 6.496 | 6.552 | 6.246 | 6.531 | 1,101,421 | +0.04(+0.66%) |
Dec 19, 2007 | 6.318 | 6.528 | 6.123 | 6.488 | 297,863 | +0.21(+3.40%) |
Dec 18, 2007 | 6.494 | 6.494 | 6.259 | 6.275 | 290,548 | -0.05(-0.84%) |
Dec 17, 2007 | 6.190 | 6.403 | 6.142 | 6.328 | 760,040 | +0.14(+2.33%) |
Dec 14, 2007 | 6.027 | 6.355 | 6.027 | 6.184 | 1,390,656 | +0.30(+5.07%) |
Dec 13, 2007 | 5.864 | 5.907 | 5.843 | 5.886 | 432,165 | -0.09(-1.56%) |
Dec 12, 2007 | 5.704 | 6.003 | 5.665 | 5.979 | 1,179,499 | +0.31(+5.44%) |
Dec 11, 2007 | 5.699 | 5.731 | 5.625 | 5.671 | 525,200 | -0.02(-0.36%) |
Dec 10, 2007 | 5.731 | 5.731 | 5.659 | 5.691 | 463,677 | -0.03(-0.47%) |
Dec 07, 2007 | 5.771 | 5.798 | 5.665 | 5.718 | 399,152 | -0.03(-0.46%) |
Dec 06, 2007 | 5.798 | 5.819 | 5.712 | 5.744 | 1,172,698 | -0.05(-0.92%) |
Dec 05, 2007 | 5.824 | 5.918 | 5.667 | 5.798 | 1,384,654 | -0.05(-0.87%) |
Dec 04, 2007 | 5.811 | 5.848 | 5.712 | 5.848 | 1,132,182 | -0.02(-0.27%) |
Dec 03, 2007 | 5.870 | 5.931 | 5.798 | 5.864 | 2,755,053 | -0.01(-0.09%) |
Nov 30, 2007 | 5.811 | 5.888 | 5.811 | 5.870 | 1,683,268 | +0.11(+1.85%) |
Nov 29, 2007 | 5.734 | 5.787 | 5.704 | 5.763 | 1,024,516 | +0.03(+0.51%) |
Nov 28, 2007 | 5.707 | 5.864 | 5.705 | 5.734 | 2,803,446 | +0.00(+0.05%) |
Nov 27, 2007 | 5.771 | 5.782 | 5.662 | 5.731 | 1,193,706 | -0.04(-0.74%) |
Nov 26, 2007 | 5.864 | 5.864 | 5.718 | 5.774 | 1,268,735 | -0.05(-0.87%) |
Nov 23, 2007 | 5.750 | 5.827 | 5.598 | 5.824 | 338,754 | +0.05(+0.92%) |
Nov 21, 2007 | 5.734 | 5.798 | 5.587 | 5.771 | 2,380,660 | -0.03(-0.51%) |
Nov 20, 2007 | 5.840 | 5.891 | 5.763 | 5.800 | 1,670,888 | -0.04(-0.68%) |
Nov 19, 2007 | 5.758 | 5.888 | 5.587 | 5.840 | 1,797,687 | +0.06(+1.06%) |
Nov 16, 2007 | 5.798 | 5.904 | 5.494 | 5.779 | 1,957,498 | +0.05(+0.93%) |
Nov 15, 2007 | 5.816 | 5.835 | 5.617 | 5.726 | 649,748 | -0.13(-2.19%) |
Nov 14, 2007 | 5.760 | 5.928 | 5.720 | 5.854 | 619,736 | +0.02(+0.37%) |
Nov 13, 2007 | 5.766 | 5.958 | 5.718 | 5.832 | 1,262,732 | -0.02(-0.41%) |
Nov 12, 2007 | 6.064 | 6.064 | 5.798 | 5.856 | 722,556 | -0.11(-1.79%) |
Nov 09, 2007 | 5.875 | 5.963 | 5.782 | 5.963 | 480,558 | +0.09(+1.50%) |
Nov 08, 2007 | 6.011 | 6.051 | 5.798 | 5.875 | 1,587,982 | -0.10(-1.61%) |
Nov 07, 2007 | 6.014 | 6.128 | 5.870 | 5.971 | 573,219 | -0.09(-1.50%) |
Nov 06, 2007 | 5.931 | 6.203 | 5.931 | 6.062 | 1,590,232 | +0.20(+3.36%) |
Nov 05, 2007 | 5.387 | 6.019 | 5.387 | 5.864 | 1,170,447 | -0.12(-2.00%) |
Nov 02, 2007 | 5.894 | 6.131 | 5.851 | 5.984 | 841,821 | +0.09(+1.58%) |
Nov 01, 2007 | 5.891 | 5.984 | 5.864 | 5.891 | 1,489,694 | -0.19(-3.07%) |
Oct 31, 2007 | 6.198 | 6.224 | 5.998 | 6.078 | 1,503,574 | +0.01(+0.22%) |
Oct 30, 2007 | 6.240 | 6.318 | 5.838 | 6.064 | 1,436,049 | -0.17(-2.78%) |
Oct 29, 2007 | 6.462 | 6.571 | 6.184 | 6.238 | 1,663,761 | -0.09(-1.39%) |
Oct 26, 2007 | 6.096 | 6.629 | 6.096 | 6.326 | 3,603,252 | +0.41(+6.89%) |
Oct 25, 2007 | 5.611 | 5.990 | 5.611 | 5.918 | 2,773,060 | +0.35(+6.32%) |
Oct 24, 2007 | 5.398 | 5.571 | 5.278 | 5.566 | 4,221,864 | +0.17(+3.11%) |