Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 8.382 | 8.575 | 8.358 | 8.395 | 747,800 | +0.03(+0.32%) |
Jun 27, 2008 | 8.203 | 8.443 | 8.051 | 8.367 | 1,140,939 | +0.12(+1.44%) |
Jun 26, 2008 | 8.070 | 8.302 | 8.066 | 8.248 | 686,571 | +0.09(+1.16%) |
Jun 25, 2008 | 8.422 | 8.529 | 7.924 | 8.153 | 1,378,456 | -0.37(-4.38%) |
Jun 24, 2008 | 8.533 | 8.744 | 8.332 | 8.527 | 1,158,556 | -0.01(-0.07%) |
Jun 23, 2008 | 8.396 | 8.640 | 8.345 | 8.533 | 1,084,665 | +0.20(+2.39%) |
Jun 20, 2008 | 8.297 | 8.416 | 8.104 | 8.334 | 972,032 | +0.04(+0.53%) |
Jun 19, 2008 | 8.212 | 8.425 | 8.129 | 8.290 | 1,320,750 | +0.00(+0.04%) |
Jun 18, 2008 | 8.081 | 8.292 | 7.954 | 8.287 | 1,262,215 | +0.18(+2.17%) |
Jun 17, 2008 | 8.003 | 8.138 | 7.974 | 8.111 | 635,545 | +0.07(+0.82%) |
Jun 16, 2008 | 8.239 | 8.269 | 7.923 | 8.046 | 984,409 | -0.20(-2.37%) |
Jun 13, 2008 | 7.990 | 8.284 | 7.840 | 8.241 | 2,042,317 | +0.35(+4.37%) |
Jun 12, 2008 | 7.568 | 7.968 | 7.568 | 7.895 | 1,870,930 | +0.36(+4.74%) |
Jun 11, 2008 | 7.359 | 7.567 | 7.146 | 7.538 | 1,227,783 | +0.16(+2.15%) |
Jun 10, 2008 | 7.341 | 7.516 | 7.228 | 7.380 | 459,050 | -0.04(-0.57%) |
Jun 09, 2008 | 7.413 | 7.516 | 7.315 | 7.422 | 629,834 | +0.04(+0.51%) |
Jun 06, 2008 | 7.378 | 7.463 | 7.341 | 7.384 | 613,815 | +0.00(+0.00%) |
Jun 05, 2008 | 7.228 | 7.396 | 7.196 | 7.384 | 552,952 | +0.19(+2.62%) |
Jun 04, 2008 | 7.283 | 7.285 | 7.146 | 7.196 | 548,163 | -0.12(-1.59%) |
Jun 03, 2008 | 7.360 | 7.499 | 7.188 | 7.312 | 1,620,126 | -0.06(-0.82%) |
Jun 02, 2008 | 6.974 | 7.375 | 6.937 | 7.372 | 1,588,560 | +0.47(+6.86%) |
May 30, 2008 | 6.837 | 6.929 | 6.769 | 6.899 | 721,520 | +0.16(+2.37%) |
May 29, 2008 | 6.709 | 6.796 | 6.709 | 6.739 | 559,565 | -0.05(-0.78%) |
May 28, 2008 | 6.786 | 6.888 | 6.748 | 6.792 | 684,223 | -0.04(-0.53%) |
May 27, 2008 | 6.783 | 6.848 | 6.741 | 6.828 | 402,796 | +0.05(+0.67%) |
May 26, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | +0.00(+0.00%) |
May 23, 2008 | 7.109 | 7.112 | 6.709 | 6.783 | 852,195 | -0.32(-4.48%) |
May 22, 2008 | 7.105 | 7.264 | 6.988 | 7.101 | 755,162 | -0.02(-0.32%) |
May 21, 2008 | 7.231 | 7.359 | 7.116 | 7.124 | 756,741 | -0.07(-0.92%) |
May 20, 2008 | 7.223 | 7.261 | 7.136 | 7.190 | 548,209 | -0.02(-0.33%) |
May 19, 2008 | 7.116 | 7.237 | 7.035 | 7.214 | 1,085,521 | +0.19(+2.64%) |
May 16, 2008 | 6.928 | 7.095 | 6.831 | 7.029 | 1,215,579 | +0.15(+2.24%) |
May 15, 2008 | 6.837 | 6.894 | 6.709 | 6.875 | 1,027,815 | +0.19(+2.86%) |
May 14, 2008 | 6.768 | 6.825 | 6.661 | 6.683 | 562,874 | -0.03(-0.38%) |
May 13, 2008 | 6.763 | 6.854 | 6.635 | 6.709 | 779,903 | -0.07(-1.00%) |
May 12, 2008 | 6.795 | 6.818 | 6.665 | 6.777 | 696,879 | -0.00(-0.02%) |
May 09, 2008 | 6.692 | 6.822 | 6.686 | 6.778 | 892,536 | +0.05(+0.74%) |
May 08, 2008 | 6.528 | 6.815 | 6.483 | 6.729 | 1,222,464 | -0.02(-0.27%) |
May 07, 2008 | 6.694 | 6.747 | 6.576 | 6.747 | 748,987 | +0.08(+1.13%) |
May 06, 2008 | 6.353 | 6.679 | 6.353 | 6.671 | 673,379 | +0.10(+1.51%) |
May 05, 2008 | 6.407 | 6.600 | 6.364 | 6.572 | 907,361 | +0.28(+4.46%) |
May 02, 2008 | 6.240 | 6.385 | 6.233 | 6.291 | 328,156 | +0.06(+0.99%) |
May 01, 2008 | 6.272 | 6.320 | 5.999 | 6.230 | 626,497 | -0.02(-0.36%) |
Apr 30, 2008 | 6.257 | 6.325 | 6.204 | 6.252 | 438,116 | -0.01(-0.22%) |
Apr 29, 2008 | 6.337 | 6.337 | 6.208 | 6.266 | 848,096 | -0.03(-0.43%) |
Apr 28, 2008 | 6.264 | 6.397 | 6.105 | 6.293 | 1,448,599 | +0.29(+4.85%) |
Apr 25, 2008 | 5.859 | 6.059 | 5.809 | 6.002 | 501,328 | +0.16(+2.71%) |
Apr 24, 2008 | 5.898 | 5.898 | 5.688 | 5.844 | 472,952 | -0.07(-1.22%) |
Apr 23, 2008 | 6.008 | 6.061 | 5.880 | 5.916 | 223,469 | -0.07(-1.13%) |
Apr 22, 2008 | 5.973 | 6.082 | 5.970 | 5.984 | 580,047 | +0.01(+0.23%) |
Apr 21, 2008 | 5.892 | 6.021 | 5.829 | 5.970 | 317,086 | +0.08(+1.36%) |
Apr 18, 2008 | 5.957 | 6.012 | 5.729 | 5.890 | 381,617 | +0.00(+0.03%) |
Apr 17, 2008 | 6.038 | 6.050 | 5.782 | 5.889 | 607,096 | -0.14(-2.35%) |
Apr 16, 2008 | 5.865 | 6.053 | 5.865 | 6.031 | 833,198 | +0.21(+3.65%) |
Apr 15, 2008 | 5.578 | 5.848 | 5.578 | 5.818 | 801,434 | +0.24(+4.38%) |
Apr 14, 2008 | 5.532 | 5.602 | 5.524 | 5.574 | 346,257 | +0.05(+0.98%) |
Apr 11, 2008 | 5.497 | 5.614 | 5.491 | 5.519 | 264,341 | -0.12(-2.09%) |
Apr 10, 2008 | 5.586 | 5.637 | 5.506 | 5.637 | 447,628 | +0.04(+0.65%) |
Apr 09, 2008 | 5.578 | 5.703 | 5.541 | 5.601 | 219,980 | +0.04(+0.71%) |
Apr 08, 2008 | 5.634 | 5.729 | 5.542 | 5.562 | 756,025 | -0.11(-1.94%) |
Apr 07, 2008 | 5.566 | 5.672 | 5.544 | 5.672 | 1,046,718 | +0.17(+3.12%) |
Apr 04, 2008 | 5.370 | 5.518 | 5.370 | 5.500 | 894,506 | +0.19(+3.49%) |
Apr 03, 2008 | 5.259 | 5.382 | 5.250 | 5.314 | 912,780 | +0.05(+0.94%) |
Apr 02, 2008 | 5.272 | 5.343 | 5.210 | 5.265 | 799,815 | +0.01(+0.20%) |
Apr 01, 2008 | 5.316 | 5.343 | 5.177 | 5.254 | 820,815 | -0.02(-0.43%) |
Mar 31, 2008 | 5.231 | 5.311 | 5.176 | 5.277 | 704,673 | +0.02(+0.46%) |
Mar 28, 2008 | 5.253 | 5.290 | 5.225 | 5.253 | 642,628 | -0.01(-0.20%) |
Mar 27, 2008 | 5.411 | 5.458 | 5.254 | 5.263 | 774,743 | -0.13(-2.40%) |
Mar 26, 2008 | 5.366 | 5.452 | 5.277 | 5.393 | 657,440 | +0.09(+1.65%) |
Mar 25, 2008 | 5.225 | 5.345 | 5.170 | 5.305 | 340,931 | +0.09(+1.76%) |
Mar 24, 2008 | 5.331 | 5.418 | 5.201 | 5.213 | 795,676 | -0.02(-0.37%) |
Mar 21, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.00(+0.00%) |
Mar 20, 2008 | 5.244 | 5.275 | 5.117 | 5.233 | 526,831 | +0.01(+0.12%) |
Mar 19, 2008 | 5.262 | 5.376 | 5.194 | 5.227 | 520,039 | -0.03(-0.66%) |
Mar 18, 2008 | 5.295 | 5.385 | 5.239 | 5.262 | 426,024 | +0.02(+0.43%) |
Mar 17, 2008 | 5.225 | 5.274 | 5.058 | 5.239 | 625,429 | -0.10(-1.86%) |
Mar 14, 2008 | 5.578 | 5.578 | 5.225 | 5.339 | 1,027,987 | -0.17(-3.01%) |
Mar 13, 2008 | 5.510 | 5.608 | 5.453 | 5.504 | 1,045,757 | -0.03(-0.63%) |
Mar 12, 2008 | 5.577 | 5.590 | 5.494 | 5.539 | 410,994 | -0.02(-0.30%) |
Mar 11, 2008 | 5.589 | 5.672 | 5.527 | 5.556 | 570,860 | +0.02(+0.33%) |
Mar 10, 2008 | 5.851 | 5.853 | 5.492 | 5.538 | 620,077 | -0.18(-3.14%) |
Mar 07, 2008 | 5.949 | 5.949 | 5.675 | 5.717 | 629,257 | -0.01(-0.13%) |
Mar 06, 2008 | 5.753 | 5.786 | 5.699 | 5.724 | 248,985 | -0.03(-0.52%) |
Mar 05, 2008 | 5.636 | 5.863 | 5.622 | 5.755 | 520,782 | +0.15(+2.69%) |
Mar 04, 2008 | 5.672 | 5.715 | 5.521 | 5.604 | 369,890 | -0.12(-2.06%) |
Mar 03, 2008 | 5.685 | 5.814 | 5.639 | 5.721 | 467,652 | +0.00(+0.00%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.678 | 5.721 | 233,139 | -0.15(-2.52%) |
Feb 28, 2008 | 5.844 | 5.901 | 5.731 | 5.869 | 279,981 | +0.02(+0.39%) |
Feb 27, 2008 | 5.807 | 5.875 | 5.762 | 5.847 | 389,809 | +0.03(+0.49%) |
Feb 26, 2008 | 5.960 | 5.993 | 5.756 | 5.818 | 579,536 | -0.12(-1.98%) |
Feb 25, 2008 | 5.878 | 5.990 | 5.804 | 5.936 | 401,045 | +0.06(+0.97%) |
Feb 22, 2008 | 5.923 | 5.972 | 5.798 | 5.878 | 570,668 | -0.09(-1.59%) |
Feb 21, 2008 | 5.988 | 6.038 | 5.920 | 5.973 | 446,706 | +0.03(+0.56%) |
Feb 20, 2008 | 5.939 | 5.942 | 5.819 | 5.940 | 413,919 | -0.01(-0.13%) |
Feb 19, 2008 | 5.881 | 6.046 | 5.829 | 5.948 | 663,257 | +0.12(+2.04%) |
Feb 18, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.018 | 5.761 | 5.829 | 823,813 | -0.18(-2.99%) |
Feb 14, 2008 | 6.006 | 6.026 | 5.927 | 6.008 | 616,727 | +0.10(+1.66%) |
Feb 13, 2008 | 5.816 | 5.955 | 5.746 | 5.910 | 420,784 | +0.19(+3.38%) |
Feb 12, 2008 | 5.984 | 6.017 | 5.678 | 5.717 | 829,259 | -0.22(-3.78%) |
Feb 11, 2008 | 5.771 | 5.946 | 5.620 | 5.942 | 769,251 | +0.31(+5.54%) |
Feb 08, 2008 | 5.633 | 5.776 | 5.571 | 5.630 | 671,873 | +0.01(+0.21%) |
Feb 07, 2008 | 5.415 | 5.710 | 5.339 | 5.617 | 577,487 | +0.17(+3.10%) |
Feb 06, 2008 | 5.795 | 5.842 | 5.449 | 5.449 | 751,216 | -0.31(-5.44%) |
Feb 05, 2008 | 5.880 | 5.880 | 5.699 | 5.762 | 809,731 | -0.06(-1.04%) |
Feb 04, 2008 | 5.718 | 5.872 | 5.706 | 5.822 | 1,171,152 | +0.22(+3.90%) |
Feb 01, 2008 | 5.357 | 5.684 | 5.357 | 5.604 | 901,935 | +0.27(+5.12%) |
Jan 31, 2008 | 5.275 | 5.470 | 5.224 | 5.331 | 371,489 | +0.00(+0.06%) |
Jan 30, 2008 | 5.467 | 5.488 | 5.325 | 5.328 | 436,053 | -0.12(-2.19%) |
Jan 29, 2008 | 5.483 | 5.525 | 5.393 | 5.447 | 408,719 | +0.04(+0.81%) |
Jan 28, 2008 | 5.250 | 5.426 | 5.225 | 5.403 | 709,634 | +0.15(+2.90%) |
Jan 25, 2008 | 5.233 | 5.424 | 5.173 | 5.251 | 775,360 | +0.06(+1.07%) |
Jan 24, 2008 | 5.192 | 5.331 | 5.191 | 5.195 | 413,833 | +0.00(+0.03%) |
Jan 23, 2008 | 4.998 | 5.233 | 4.983 | 5.194 | 485,137 | +0.08(+1.53%) |
Jan 22, 2008 | 4.924 | 5.149 | 4.906 | 5.115 | 699,366 | -0.01(-0.26%) |
Jan 21, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.00(+0.00%) |
Jan 18, 2008 | 5.072 | 5.162 | 4.999 | 5.129 | 715,571 | +0.10(+2.04%) |
Jan 17, 2008 | 5.218 | 5.262 | 4.996 | 5.026 | 528,960 | -0.20(-3.75%) |
Jan 16, 2008 | 5.216 | 5.317 | 5.203 | 5.222 | 375,535 | -0.09(-1.70%) |
Jan 15, 2008 | 5.284 | 5.345 | 5.203 | 5.313 | 589,778 | +0.01(+0.11%) |
Jan 14, 2008 | 5.308 | 5.354 | 5.289 | 5.307 | 344,274 | +0.02(+0.46%) |
Jan 11, 2008 | 5.358 | 5.521 | 5.283 | 5.283 | 329,920 | -0.08(-1.52%) |
Jan 10, 2008 | 5.257 | 5.446 | 5.257 | 5.364 | 461,139 | +0.06(+1.11%) |
Jan 09, 2008 | 5.412 | 5.412 | 5.259 | 5.305 | 417,408 | -0.10(-1.90%) |
Jan 08, 2008 | 5.385 | 5.494 | 5.385 | 5.408 | 225,266 | +0.00(+0.06%) |
Jan 07, 2008 | 5.504 | 5.607 | 5.370 | 5.405 | 328,428 | -0.16(-2.95%) |
Jan 04, 2008 | 5.548 | 5.593 | 5.473 | 5.569 | 405,038 | +0.02(+0.38%) |
Jan 03, 2008 | 5.586 | 5.690 | 5.480 | 5.548 | 712,208 | +0.03(+0.49%) |
Jan 02, 2008 | 5.480 | 5.625 | 5.446 | 5.521 | 515,993 | +0.05(+0.97%) |
Jan 01, 2008 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.00(+0.00%) |
Dec 31, 2007 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.20(+3.81%) |
Dec 28, 2007 | 5.290 | 5.373 | 5.248 | 5.268 | 480,102 | -0.02(-0.37%) |
Dec 27, 2007 | 5.394 | 5.464 | 5.245 | 5.287 | 331,850 | -0.11(-1.96%) |
Dec 26, 2007 | 5.271 | 5.471 | 5.263 | 5.393 | 416,937 | +0.09(+1.73%) |
Dec 24, 2007 | 5.262 | 5.379 | 5.242 | 5.301 | 355,271 | +0.05(+0.89%) |
Dec 21, 2007 | 5.224 | 5.317 | 5.180 | 5.254 | 667,595 | +0.06(+1.19%) |
Dec 20, 2007 | 5.292 | 5.339 | 5.144 | 5.192 | 679,799 | -0.10(-1.88%) |
Dec 19, 2007 | 5.301 | 5.458 | 5.268 | 5.292 | 496,824 | +0.03(+0.54%) |
Dec 18, 2007 | 5.394 | 5.572 | 5.206 | 5.263 | 598,778 | -0.07(-1.30%) |
Dec 17, 2007 | 5.391 | 5.437 | 5.283 | 5.333 | 413,402 | -0.05(-0.84%) |
Dec 14, 2007 | 5.459 | 5.485 | 5.326 | 5.378 | 354,283 | -0.08(-1.46%) |
Dec 13, 2007 | 5.556 | 5.616 | 5.441 | 5.458 | 335,896 | -0.15(-2.66%) |
Dec 12, 2007 | 5.690 | 5.691 | 5.578 | 5.607 | 292,099 | +0.01(+0.16%) |
Dec 11, 2007 | 5.622 | 5.685 | 5.574 | 5.598 | 321,470 | -0.03(-0.59%) |
Dec 10, 2007 | 5.592 | 5.649 | 5.503 | 5.631 | 357,632 | +0.04(+0.73%) |
Dec 07, 2007 | 5.702 | 5.767 | 5.467 | 5.590 | 584,398 | -0.10(-1.83%) |
Dec 06, 2007 | 5.706 | 5.747 | 5.616 | 5.694 | 400,129 | +0.01(+0.21%) |
Dec 05, 2007 | 5.728 | 5.780 | 5.640 | 5.682 | 236,675 | -0.01(-0.11%) |
Dec 04, 2007 | 5.702 | 5.732 | 5.666 | 5.688 | 221,452 | -0.04(-0.76%) |
Dec 03, 2007 | 5.764 | 5.902 | 5.732 | 5.732 | 477,860 | -0.00(-0.05%) |
Nov 30, 2007 | 5.731 | 5.800 | 5.684 | 5.735 | 442,388 | +0.04(+0.77%) |
Nov 29, 2007 | 5.684 | 5.824 | 5.661 | 5.691 | 636,725 | -0.00(-0.03%) |
Nov 28, 2007 | 5.672 | 5.744 | 5.643 | 5.693 | 879,887 | +0.03(+0.48%) |
Nov 27, 2007 | 5.702 | 5.744 | 5.639 | 5.666 | 171,049 | -0.03(-0.58%) |
Nov 26, 2007 | 5.718 | 5.776 | 5.687 | 5.699 | 343,849 | -0.01(-0.11%) |
Nov 23, 2007 | 5.608 | 5.729 | 5.608 | 5.705 | 84,861 | +0.11(+1.97%) |
Nov 21, 2007 | 5.640 | 5.744 | 5.589 | 5.595 | 320,561 | -0.16(-2.85%) |
Nov 20, 2007 | 5.718 | 5.801 | 5.717 | 5.759 | 405,389 | +0.04(+0.74%) |
Nov 19, 2007 | 5.732 | 5.798 | 5.616 | 5.717 | 759,268 | -0.03(-0.47%) |
Nov 16, 2007 | 5.931 | 6.019 | 5.655 | 5.744 | 901,305 | -0.20(-3.30%) |
Nov 15, 2007 | 6.121 | 6.121 | 5.847 | 5.940 | 895,806 | -0.06(-0.98%) |
Nov 14, 2007 | 6.121 | 6.121 | 5.902 | 5.999 | 749,597 | -0.04(-0.60%) |
Nov 13, 2007 | 6.163 | 6.193 | 5.847 | 6.035 | 968,404 | -0.10(-1.57%) |
Nov 12, 2007 | 5.925 | 6.171 | 5.826 | 6.132 | 1,130,300 | +0.14(+2.37%) |
Nov 09, 2007 | 5.860 | 6.026 | 5.768 | 5.990 | 1,074,610 | +0.05(+0.79%) |
Nov 08, 2007 | 5.835 | 5.943 | 5.709 | 5.943 | 1,263,701 | +0.16(+2.74%) |
Nov 07, 2007 | 5.507 | 5.835 | 5.403 | 5.785 | 774,882 | +0.24(+4.32%) |
Nov 06, 2007 | 5.500 | 5.574 | 5.468 | 5.545 | 345,720 | +0.05(+0.88%) |
Nov 05, 2007 | 5.553 | 5.619 | 5.390 | 5.497 | 698,431 | -0.21(-3.60%) |
Nov 02, 2007 | 5.785 | 5.789 | 5.666 | 5.702 | 222,693 | -0.04(-0.73%) |
Nov 01, 2007 | 5.758 | 5.863 | 5.729 | 5.744 | 181,131 | -0.05(-0.88%) |
Oct 31, 2007 | 5.803 | 5.863 | 5.745 | 5.795 | 325,781 | +0.03(+0.58%) |
Oct 30, 2007 | 5.939 | 5.984 | 5.691 | 5.762 | 549,237 | -0.15(-2.50%) |
Oct 29, 2007 | 5.752 | 5.955 | 5.744 | 5.910 | 629,681 | +0.17(+2.89%) |
Oct 26, 2007 | 5.608 | 5.765 | 5.580 | 5.744 | 1,054,273 | +0.13(+2.31%) |
Oct 25, 2007 | 5.556 | 5.658 | 5.482 | 5.614 | 273,501 | +0.02(+0.40%) |
Oct 24, 2007 | 5.429 | 5.606 | 5.429 | 5.592 | 384,967 | +0.11(+2.04%) |
Oct 23, 2007 | 5.476 | 5.553 | 5.456 | 5.480 | 176,236 | +0.01(+0.25%) |
Oct 22, 2007 | 5.461 | 5.562 | 5.387 | 5.467 | 481,548 | +0.05(+0.97%) |
Oct 19, 2007 | 5.548 | 5.548 | 5.352 | 5.414 | 410,377 | -0.13(-2.37%) |
Oct 18, 2007 | 5.599 | 5.666 | 5.542 | 5.545 | 276,804 | -0.09(-1.68%) |
Oct 17, 2007 | 5.626 | 5.654 | 5.543 | 5.640 | 275,643 | +0.02(+0.35%) |
Oct 16, 2007 | 5.639 | 5.676 | 5.515 | 5.620 | 517,419 | -0.06(-0.98%) |
Oct 15, 2007 | 5.633 | 5.714 | 5.633 | 5.676 | 410,477 | +0.08(+1.35%) |
Oct 12, 2007 | 5.541 | 5.614 | 5.480 | 5.601 | 512,922 | +0.08(+1.47%) |
Oct 11, 2007 | 5.427 | 5.598 | 5.427 | 5.519 | 1,000,766 | +0.15(+2.81%) |
Oct 10, 2007 | 5.174 | 5.378 | 5.168 | 5.369 | 755,361 | +0.17(+3.28%) |
Oct 09, 2007 | 5.013 | 5.212 | 5.013 | 5.198 | 945,958 | +0.17(+3.39%) |
Oct 08, 2007 | 5.020 | 5.091 | 5.008 | 5.028 | 414,331 | +0.01(+0.21%) |
Oct 05, 2007 | 4.993 | 5.081 | 4.993 | 5.017 | 596,656 | +0.02(+0.48%) |
Oct 04, 2007 | 5.013 | 5.034 | 4.975 | 4.993 | 217,274 | -0.04(-0.81%) |
Oct 03, 2007 | 5.046 | 5.046 | 4.977 | 5.034 | 492,135 | -0.02(-0.30%) |
Oct 02, 2007 | 4.996 | 5.055 | 4.975 | 5.049 | 436,219 | +0.03(+0.63%) |
Oct 01, 2007 | 5.045 | 5.055 | 4.977 | 5.017 | 489,886 | -0.04(-0.75%) |
Sep 28, 2007 | 5.013 | 5.118 | 5.013 | 5.055 | 167,839 | +0.02(+0.42%) |
Sep 27, 2007 | 5.126 | 5.138 | 5.032 | 5.034 | 505,354 | -0.06(-1.10%) |
Sep 26, 2007 | 5.138 | 5.138 | 5.073 | 5.090 | 375,130 | +0.00(+0.09%) |
Sep 25, 2007 | 5.076 | 5.124 | 5.058 | 5.085 | 282,263 | +0.01(+0.18%) |
Sep 24, 2007 | 5.138 | 5.138 | 5.052 | 5.076 | 417,853 | -0.03(-0.53%) |
Sep 21, 2007 | 5.111 | 5.111 | 4.992 | 5.103 | 517,220 | +0.00(+0.09%) |
Sep 20, 2007 | 5.064 | 5.133 | 5.046 | 5.099 | 966,958 | +0.01(+0.15%) |
Sep 19, 2007 | 5.049 | 5.138 | 4.990 | 5.091 | 897,803 | +0.13(+2.64%) |
Sep 18, 2007 | 4.904 | 5.019 | 4.840 | 4.960 | 445,830 | +0.12(+2.49%) |
Sep 17, 2007 | 5.005 | 5.039 | 4.824 | 4.840 | 1,072,487 | -0.16(-3.25%) |
Sep 14, 2007 | 5.067 | 5.114 | 4.995 | 5.002 | 521,571 | -0.08(-1.60%) |
Sep 13, 2007 | 5.039 | 5.115 | 5.001 | 5.084 | 467,215 | +0.11(+2.24%) |
Sep 12, 2007 | 4.889 | 4.972 | 4.862 | 4.972 | 1,167,450 | +0.04(+0.86%) |
Sep 11, 2007 | 4.975 | 4.990 | 4.921 | 4.930 | 590,686 | -0.04(-0.88%) |
Sep 10, 2007 | 5.108 | 5.123 | 4.974 | 4.974 | 524,755 | -0.07(-1.32%) |
Sep 07, 2007 | 5.066 | 5.085 | 5.014 | 5.040 | 492,659 | -0.04(-0.80%) |
Sep 06, 2007 | 5.058 | 5.126 | 5.037 | 5.081 | 569,686 | +0.03(+0.60%) |
Sep 05, 2007 | 5.058 | 5.106 | 4.993 | 5.051 | 451,382 | -0.00(-0.06%) |
Sep 04, 2007 | 5.137 | 5.189 | 5.054 | 5.054 | 501,911 | +0.00(+0.03%) |
Aug 31, 2007 | 5.081 | 5.133 | 5.005 | 5.052 | 617,616 | +0.08(+1.51%) |
Aug 30, 2007 | 4.938 | 5.057 | 4.938 | 4.977 | 246,332 | -0.07(-1.43%) |
Aug 29, 2007 | 5.007 | 5.099 | 4.975 | 5.049 | 347,146 | +0.02(+0.45%) |
Aug 28, 2007 | 5.096 | 5.096 | 4.966 | 5.026 | 384,940 | -0.05(-0.98%) |
Aug 27, 2007 | 5.133 | 5.161 | 5.051 | 5.076 | 313,915 | -0.09(-1.78%) |
Aug 24, 2007 | 5.067 | 5.216 | 5.067 | 5.168 | 398,922 | +0.05(+0.97%) |
Aug 23, 2007 | 5.141 | 5.233 | 5.060 | 5.118 | 608,124 | -0.02(-0.47%) |
Aug 22, 2007 | 4.975 | 5.158 | 4.975 | 5.143 | 661,632 | +0.17(+3.39%) |
Aug 21, 2007 | 5.032 | 5.069 | 4.944 | 4.974 | 380,052 | -0.02(-0.42%) |
Aug 20, 2007 | 5.051 | 5.087 | 4.907 | 4.995 | 528,330 | +0.13(+2.70%) |
Aug 17, 2007 | 5.019 | 5.078 | 4.754 | 4.864 | 852,726 | +0.16(+3.48%) |
Aug 16, 2007 | 4.824 | 4.934 | 4.541 | 4.700 | 1,626,414 | -0.15(-3.00%) |
Aug 15, 2007 | 5.427 | 5.427 | 4.808 | 4.846 | 1,669,316 | -0.21(-4.12%) |
Aug 14, 2007 | 5.183 | 5.183 | 5.020 | 5.054 | 1,247,304 | -0.03(-0.59%) |
Aug 13, 2007 | 5.376 | 5.427 | 4.968 | 5.084 | 1,050,333 | +0.14(+2.90%) |
Aug 10, 2007 | 4.882 | 5.642 | 4.862 | 4.941 | 1,939,169 | +0.06(+1.20%) |
Aug 09, 2007 | 5.504 | 5.504 | 4.825 | 4.882 | 2,339,465 | -0.53(-9.83%) |
Aug 08, 2007 | 5.388 | 5.417 | 5.225 | 5.414 | 1,603,312 | +0.08(+1.47%) |
Aug 07, 2007 | 5.133 | 5.387 | 5.133 | 5.336 | 1,230,662 | +0.08(+1.49%) |
Aug 06, 2007 | 5.500 | 5.503 | 5.129 | 5.257 | 1,658,345 | -0.25(-4.57%) |
Aug 03, 2007 | 5.486 | 5.737 | 5.452 | 5.509 | 1,050,638 | -0.26(-4.47%) |
Aug 02, 2007 | 5.880 | 5.966 | 5.734 | 5.767 | 739,396 | -0.22(-3.63%) |
Aug 01, 2007 | 6.053 | 6.151 | 5.911 | 5.984 | 466,949 | -0.12(-2.00%) |
Jul 31, 2007 | 6.021 | 6.255 | 6.021 | 6.106 | 922,272 | +0.18(+3.03%) |
Jul 30, 2007 | 6.031 | 6.284 | 5.881 | 5.926 | 752,715 | +0.02(+0.31%) |
Jul 27, 2007 | 5.901 | 5.948 | 5.789 | 5.908 | 749,929 | +0.01(+0.13%) |
Jul 26, 2007 | 6.035 | 6.305 | 5.614 | 5.901 | 1,423,859 | -0.20(-3.31%) |
Jul 25, 2007 | 6.196 | 6.322 | 6.073 | 6.103 | 967,316 | -0.10(-1.68%) |
Jul 24, 2007 | 6.260 | 6.276 | 6.183 | 6.207 | 352,651 | -0.09(-1.39%) |
Jul 23, 2007 | 6.308 | 6.457 | 6.246 | 6.294 | 409,953 | -0.04(-0.60%) |
Jul 20, 2007 | 6.211 | 6.462 | 6.211 | 6.332 | 519,190 | +0.10(+1.60%) |
Jul 19, 2007 | 6.239 | 6.352 | 6.211 | 6.233 | 260,235 | -0.03(-0.48%) |
Jul 18, 2007 | 6.258 | 6.355 | 6.163 | 6.263 | 431,430 | -0.03(-0.43%) |
Jul 17, 2007 | 6.439 | 6.465 | 6.269 | 6.290 | 330,358 | -0.10(-1.53%) |
Jul 16, 2007 | 6.415 | 6.463 | 6.332 | 6.388 | 457,345 | -0.02(-0.31%) |
Jul 13, 2007 | 6.380 | 6.456 | 6.302 | 6.407 | 339,239 | +0.03(+0.43%) |
Jul 12, 2007 | 6.359 | 6.448 | 6.322 | 6.380 | 281,109 | +0.00(+0.00%) |
Jul 11, 2007 | 6.480 | 6.480 | 6.326 | 6.380 | 815,144 | -0.06(-0.96%) |
Jul 10, 2007 | 6.490 | 6.495 | 6.382 | 6.442 | 557,528 | -0.04(-0.56%) |
Jul 09, 2007 | 6.486 | 6.694 | 6.436 | 6.478 | 447,435 | +0.03(+0.49%) |
Jul 06, 2007 | 6.284 | 6.517 | 6.284 | 6.447 | 231,302 | +0.06(+0.95%) |
Jul 05, 2007 | 6.294 | 6.438 | 6.294 | 6.386 | 261,747 | +0.05(+0.73%) |
Jul 03, 2007 | 6.346 | 6.358 | 6.278 | 6.340 | 204,174 | +0.05(+0.80%) |