Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.023 | 7.542 | 7.023 | 7.542 | 205,833 | +0.50(+7.15%) |
May 29, 2008 | 7.008 | 7.282 | 6.886 | 7.038 | 148,910 | +0.04(+0.54%) |
May 28, 2008 | 7.061 | 7.092 | 6.970 | 7.000 | 203,067 | -0.02(-0.22%) |
May 27, 2008 | 6.817 | 7.106 | 6.787 | 7.016 | 217,603 | +0.23(+3.37%) |
May 26, 2008 | 6.665 | 6.863 | 6.604 | 6.787 | 925,083 | +0.00(+0.00%) |
May 23, 2008 | 6.665 | 6.863 | 6.604 | 6.787 | 925,083 | +0.14(+2.06%) |
May 22, 2008 | 6.604 | 6.711 | 6.604 | 6.650 | 116,700 | +0.04(+0.58%) |
May 21, 2008 | 6.535 | 6.672 | 6.535 | 6.611 | 185,489 | +0.06(+0.93%) |
May 20, 2008 | 6.474 | 6.558 | 6.352 | 6.550 | 200,157 | +0.09(+1.42%) |
May 19, 2008 | 6.474 | 6.543 | 6.390 | 6.459 | 105,761 | -0.02(-0.24%) |
May 16, 2008 | 6.528 | 6.619 | 6.200 | 6.474 | 126,100 | -0.02(-0.23%) |
May 15, 2008 | 6.482 | 6.573 | 6.238 | 6.489 | 201,276 | +0.05(+0.83%) |
May 14, 2008 | 6.520 | 6.528 | 6.101 | 6.436 | 177,906 | -0.05(-0.71%) |
May 13, 2008 | 6.200 | 6.524 | 6.169 | 6.482 | 354,145 | -0.05(-0.82%) |
May 12, 2008 | 6.406 | 6.650 | 6.169 | 6.535 | 328,563 | +0.14(+2.27%) |
May 09, 2008 | 6.322 | 6.451 | 6.245 | 6.390 | 460,185 | +0.03(+0.48%) |
May 08, 2008 | 6.367 | 6.421 | 6.322 | 6.360 | 114,800 | -0.01(-0.12%) |
May 07, 2008 | 6.268 | 6.444 | 6.268 | 6.367 | 307,693 | +0.08(+1.33%) |
May 06, 2008 | 6.245 | 6.329 | 6.184 | 6.284 | 202,034 | +0.04(+0.61%) |
May 05, 2008 | 6.253 | 6.314 | 6.177 | 6.245 | 167,486 | +0.00(+0.00%) |
May 02, 2008 | 6.322 | 6.345 | 5.956 | 6.245 | 167,484 | -0.02(-0.37%) |
May 01, 2008 | 6.253 | 6.345 | 6.215 | 6.268 | 162,457 | +0.00(+0.00%) |
Apr 30, 2008 | 6.230 | 6.291 | 6.169 | 6.268 | 123,093 | +0.07(+1.11%) |
Apr 29, 2008 | 6.215 | 6.253 | 6.177 | 6.200 | 148,526 | +0.00(+0.00%) |
Apr 28, 2008 | 6.245 | 6.245 | 5.979 | 6.200 | 81,990 | +0.01(+0.12%) |
Apr 25, 2008 | 6.268 | 6.284 | 6.001 | 6.192 | 832,118 | +0.28(+4.77%) |
Apr 24, 2008 | 5.780 | 5.910 | 5.658 | 5.910 | 96,195 | +0.21(+3.61%) |
Apr 23, 2008 | 5.719 | 5.811 | 5.651 | 5.704 | 113,777 | +0.01(+0.13%) |
Apr 22, 2008 | 5.818 | 5.902 | 5.658 | 5.696 | 106,766 | -0.02(-0.40%) |
Apr 21, 2008 | 5.681 | 5.795 | 5.666 | 5.719 | 42,018 | +0.04(+0.67%) |
Apr 18, 2008 | 5.513 | 5.712 | 5.513 | 5.681 | 38,409 | +0.18(+3.19%) |
Apr 17, 2008 | 5.559 | 5.696 | 5.490 | 5.506 | 33,105 | -0.08(-1.50%) |
Apr 16, 2008 | 5.490 | 5.635 | 5.445 | 5.590 | 59,962 | +0.19(+3.53%) |
Apr 15, 2008 | 5.429 | 5.483 | 5.330 | 5.399 | 73,071 | -0.01(-0.14%) |
Apr 14, 2008 | 5.384 | 5.414 | 5.376 | 5.407 | 220,359 | -0.01(-0.14%) |
Apr 11, 2008 | 5.414 | 5.429 | 5.376 | 5.414 | 65,998 | -0.02(-0.42%) |
Apr 10, 2008 | 5.414 | 5.498 | 5.277 | 5.437 | 87,609 | +0.00(+0.00%) |
Apr 09, 2008 | 5.437 | 5.460 | 5.391 | 5.437 | 125,209 | +0.05(+0.99%) |
Apr 08, 2008 | 5.269 | 5.452 | 5.269 | 5.384 | 80,065 | +0.11(+2.17%) |
Apr 07, 2008 | 5.323 | 5.460 | 5.269 | 5.269 | 241,744 | -0.05(-0.86%) |
Apr 04, 2008 | 5.323 | 5.323 | 5.246 | 5.315 | 20,794 | -0.03(-0.57%) |
Apr 03, 2008 | 5.307 | 5.361 | 5.224 | 5.346 | 106,305 | +0.02(+0.43%) |
Apr 02, 2008 | 5.178 | 5.323 | 5.155 | 5.323 | 189,552 | +0.18(+3.41%) |
Apr 01, 2008 | 5.147 | 5.185 | 5.132 | 5.147 | 61,812 | -0.04(-0.74%) |
Mar 31, 2008 | 5.117 | 5.185 | 4.850 | 5.185 | 74,591 | +0.05(+1.04%) |
Mar 28, 2008 | 5.315 | 5.315 | 5.109 | 5.132 | 57,667 | +0.02(+0.30%) |
Mar 27, 2008 | 5.201 | 5.262 | 5.117 | 5.117 | 57,046 | -0.13(-2.47%) |
Mar 26, 2008 | 5.201 | 5.246 | 4.949 | 5.246 | 46,325 | +0.02(+0.44%) |
Mar 25, 2008 | 5.239 | 5.239 | 5.170 | 5.224 | 69,532 | -0.04(-0.72%) |
Mar 24, 2008 | 5.178 | 5.300 | 5.048 | 5.262 | 73,807 | +0.12(+2.37%) |
Mar 21, 2008 | 5.124 | 5.170 | 5.033 | 5.140 | 54,948 | +0.00(+0.00%) |
Mar 20, 2008 | 5.124 | 5.170 | 5.033 | 5.140 | 54,948 | -0.01(-0.15%) |
Mar 19, 2008 | 5.155 | 5.193 | 5.094 | 5.147 | 63,358 | -0.02(-0.44%) |
Mar 18, 2008 | 5.010 | 5.216 | 4.957 | 5.170 | 85,671 | +0.22(+4.47%) |
Mar 17, 2008 | 4.766 | 5.025 | 4.758 | 4.949 | 85,946 | +0.15(+3.18%) |
Mar 14, 2008 | 5.056 | 5.163 | 4.728 | 4.797 | 80,082 | -0.26(-5.13%) |
Mar 13, 2008 | 4.858 | 5.208 | 4.850 | 5.056 | 193,035 | +0.19(+3.92%) |
Mar 12, 2008 | 4.789 | 5.048 | 4.774 | 4.865 | 88,204 | +0.06(+1.27%) |
Mar 11, 2008 | 5.170 | 5.216 | 4.781 | 4.804 | 77,105 | -0.22(-4.40%) |
Mar 10, 2008 | 5.010 | 5.201 | 5.010 | 5.025 | 117,083 | +0.02(+0.30%) |
Mar 07, 2008 | 5.117 | 5.239 | 4.903 | 5.010 | 77,470 | -0.15(-2.95%) |
Mar 06, 2008 | 5.185 | 5.231 | 5.079 | 5.163 | 81,231 | -0.06(-1.17%) |
Mar 05, 2008 | 5.041 | 5.330 | 5.033 | 5.224 | 800,639 | +0.25(+5.06%) |
Mar 04, 2008 | 5.048 | 5.117 | 4.926 | 4.972 | 99,502 | -0.18(-3.41%) |
Mar 03, 2008 | 5.079 | 5.170 | 4.972 | 5.147 | 141,730 | +0.05(+1.05%) |
Feb 29, 2008 | 5.124 | 5.178 | 5.094 | 5.094 | 114,394 | -0.08(-1.47%) |
Feb 28, 2008 | 5.117 | 5.224 | 5.033 | 5.170 | 138,425 | +0.02(+0.30%) |
Feb 27, 2008 | 5.155 | 5.178 | 4.995 | 5.155 | 50,133 | -0.05(-0.88%) |
Feb 26, 2008 | 5.041 | 5.224 | 4.964 | 5.201 | 67,805 | +0.18(+3.49%) |
Feb 25, 2008 | 5.033 | 5.117 | 4.835 | 5.025 | 942,673 | -0.04(-0.75%) |
Feb 22, 2008 | 5.124 | 5.262 | 5.010 | 5.063 | 71,806 | -0.08(-1.48%) |
Feb 21, 2008 | 5.315 | 5.323 | 5.033 | 5.140 | 102,094 | -0.18(-3.44%) |
Feb 20, 2008 | 5.094 | 5.445 | 4.957 | 5.323 | 422,853 | +0.61(+12.94%) |
Feb 19, 2008 | 4.720 | 4.766 | 4.659 | 4.713 | 104,982 | +0.05(+1.15%) |
Feb 18, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | +0.00(+0.00%) |
Feb 15, 2008 | 4.682 | 4.697 | 4.614 | 4.659 | 109,266 | -0.04(-0.81%) |
Feb 14, 2008 | 4.705 | 4.751 | 4.652 | 4.697 | 100,693 | +0.02(+0.49%) |
Feb 13, 2008 | 4.545 | 4.720 | 4.507 | 4.675 | 166,465 | +0.14(+3.20%) |
Feb 12, 2008 | 4.492 | 4.568 | 4.461 | 4.530 | 55,946 | +0.05(+1.02%) |
Feb 11, 2008 | 4.514 | 4.606 | 4.400 | 4.484 | 69,773 | -0.05(-1.01%) |
Feb 08, 2008 | 4.514 | 4.591 | 4.423 | 4.530 | 172,951 | +0.02(+0.51%) |
Feb 07, 2008 | 4.575 | 4.614 | 4.408 | 4.507 | 183,908 | -0.06(-1.34%) |
Feb 06, 2008 | 4.614 | 4.705 | 4.431 | 4.568 | 152,211 | -0.02(-0.50%) |
Feb 05, 2008 | 4.682 | 4.758 | 4.591 | 4.591 | 81,840 | -0.15(-3.22%) |
Feb 04, 2008 | 4.804 | 4.842 | 4.675 | 4.743 | 79,359 | -0.05(-0.96%) |
Feb 01, 2008 | 4.804 | 4.911 | 4.697 | 4.789 | 149,075 | +0.01(+0.16%) |
Jan 31, 2008 | 4.812 | 4.896 | 4.728 | 4.781 | 267,715 | -0.06(-1.26%) |
Jan 30, 2008 | 4.896 | 4.919 | 4.606 | 4.842 | 203,852 | -0.06(-1.24%) |
Jan 29, 2008 | 4.671 | 4.911 | 4.598 | 4.903 | 300,740 | +0.24(+5.07%) |
Jan 28, 2008 | 4.575 | 4.705 | 4.575 | 4.667 | 132,508 | -0.01(-0.16%) |
Jan 25, 2008 | 4.713 | 4.728 | 4.659 | 4.675 | 117,524 | -0.04(-0.81%) |
Jan 24, 2008 | 4.659 | 4.804 | 4.652 | 4.713 | 157,155 | -0.05(-0.96%) |
Jan 23, 2008 | 4.575 | 4.903 | 4.560 | 4.758 | 317,988 | +0.11(+2.30%) |
Jan 22, 2008 | 4.492 | 4.705 | 4.492 | 4.652 | 112,954 | -0.04(-0.81%) |
Jan 21, 2008 | 4.758 | 4.789 | 4.629 | 4.690 | 93,801 | +0.00(+0.00%) |
Jan 18, 2008 | 4.758 | 4.789 | 4.629 | 4.690 | 93,801 | -0.08(-1.76%) |
Jan 17, 2008 | 4.789 | 4.880 | 4.690 | 4.774 | 127,248 | -0.04(-0.79%) |
Jan 16, 2008 | 4.606 | 4.812 | 4.606 | 4.812 | 256,003 | +0.15(+3.27%) |
Jan 15, 2008 | 4.797 | 4.797 | 4.583 | 4.659 | 187,176 | -0.18(-3.63%) |
Jan 14, 2008 | 4.980 | 5.262 | 4.774 | 4.835 | 92,019 | -0.02(-0.31%) |
Jan 11, 2008 | 4.842 | 4.919 | 4.690 | 4.850 | 788,888 | -0.01(-0.16%) |
Jan 10, 2008 | 4.751 | 4.926 | 4.629 | 4.858 | 171,597 | +0.10(+2.08%) |
Jan 09, 2008 | 4.850 | 4.850 | 4.682 | 4.758 | 66,066 | -0.07(-1.42%) |
Jan 08, 2008 | 4.888 | 4.896 | 4.812 | 4.827 | 84,493 | -0.05(-1.09%) |
Jan 07, 2008 | 5.094 | 5.124 | 4.812 | 4.880 | 113,895 | -0.08(-1.69%) |
Jan 04, 2008 | 5.056 | 5.124 | 4.949 | 4.964 | 70,096 | -0.14(-2.84%) |
Jan 03, 2008 | 5.170 | 5.239 | 5.071 | 5.109 | 69,452 | -0.07(-1.33%) |
Jan 02, 2008 | 5.277 | 5.300 | 5.147 | 5.178 | 138,919 | -0.05(-1.02%) |
Jan 01, 2008 | 5.033 | 5.368 | 5.025 | 5.231 | 248,239 | +0.00(+0.00%) |
Dec 31, 2007 | 5.033 | 5.368 | 5.025 | 5.231 | 248,239 | +0.21(+4.10%) |
Dec 28, 2007 | 5.124 | 5.124 | 5.025 | 5.025 | 191,999 | -0.08(-1.49%) |
Dec 27, 2007 | 5.163 | 5.208 | 5.056 | 5.102 | 108,199 | -0.05(-1.04%) |
Dec 26, 2007 | 5.185 | 5.239 | 5.155 | 5.155 | 148,636 | -0.03(-0.59%) |
Dec 24, 2007 | 5.277 | 5.300 | 5.147 | 5.185 | 90,052 | -0.08(-1.59%) |
Dec 21, 2007 | 5.269 | 5.292 | 5.117 | 5.269 | 235,324 | +0.02(+0.29%) |
Dec 20, 2007 | 5.185 | 5.327 | 5.185 | 5.254 | 79,546 | +0.05(+1.03%) |
Dec 19, 2007 | 5.208 | 5.262 | 5.086 | 5.201 | 131,262 | -0.06(-1.16%) |
Dec 18, 2007 | 5.300 | 5.475 | 5.132 | 5.262 | 186,500 | -0.05(-0.86%) |
Dec 17, 2007 | 5.353 | 5.422 | 5.239 | 5.307 | 87,441 | -0.03(-0.57%) |
Dec 14, 2007 | 5.368 | 5.445 | 5.285 | 5.338 | 90,254 | -0.03(-0.57%) |
Dec 13, 2007 | 5.407 | 5.475 | 5.346 | 5.368 | 90,252 | -0.03(-0.57%) |
Dec 12, 2007 | 5.757 | 5.757 | 5.384 | 5.399 | 165,137 | -0.34(-5.98%) |
Dec 11, 2007 | 6.101 | 6.101 | 5.666 | 5.742 | 302,020 | -0.06(-1.05%) |
Dec 10, 2007 | 5.795 | 5.849 | 5.727 | 5.803 | 405,020 | +0.11(+2.01%) |
Dec 07, 2007 | 5.765 | 5.818 | 5.666 | 5.689 | 85,983 | -0.09(-1.58%) |
Dec 06, 2007 | 5.719 | 5.826 | 5.719 | 5.780 | 71,954 | +0.08(+1.34%) |
Dec 05, 2007 | 5.727 | 5.757 | 5.689 | 5.704 | 108,157 | +0.02(+0.40%) |
Dec 04, 2007 | 5.681 | 5.750 | 5.681 | 5.681 | 87,195 | +0.00(+0.00%) |
Dec 03, 2007 | 5.681 | 5.742 | 5.643 | 5.681 | 175,111 | -0.03(-0.53%) |
Nov 30, 2007 | 5.666 | 5.750 | 5.551 | 5.712 | 114,368 | +0.10(+1.77%) |
Nov 29, 2007 | 5.651 | 5.681 | 5.559 | 5.612 | 52,486 | +0.08(+1.52%) |
Nov 28, 2007 | 5.399 | 5.620 | 5.399 | 5.529 | 75,416 | +0.12(+2.26%) |
Nov 27, 2007 | 5.536 | 5.544 | 5.391 | 5.407 | 90,654 | -0.07(-1.25%) |
Nov 26, 2007 | 5.513 | 5.559 | 5.407 | 5.475 | 43,275 | +0.00(+0.00%) |
Nov 23, 2007 | 5.513 | 5.513 | 5.323 | 5.475 | 37,173 | +0.21(+3.91%) |
Nov 21, 2007 | 5.414 | 5.536 | 5.269 | 5.269 | 70,428 | -0.13(-2.40%) |
Nov 20, 2007 | 5.628 | 5.727 | 5.208 | 5.399 | 98,960 | -0.18(-3.28%) |
Nov 19, 2007 | 5.673 | 5.818 | 5.582 | 5.582 | 34,335 | -0.07(-1.21%) |
Nov 16, 2007 | 5.719 | 5.734 | 5.612 | 5.651 | 54,312 | -0.07(-1.20%) |
Nov 15, 2007 | 5.704 | 5.734 | 5.513 | 5.719 | 130,560 | -0.02(-0.27%) |
Nov 14, 2007 | 5.788 | 5.856 | 5.689 | 5.734 | 193,493 | -0.06(-1.05%) |
Nov 13, 2007 | 6.101 | 6.116 | 5.750 | 5.795 | 140,899 | -0.30(-4.88%) |
Nov 12, 2007 | 6.070 | 6.207 | 5.841 | 6.093 | 93,799 | +0.00(+0.00%) |
Nov 09, 2007 | 6.146 | 6.406 | 6.055 | 6.093 | 56,479 | -0.05(-0.75%) |
Nov 08, 2007 | 6.291 | 6.352 | 6.108 | 6.139 | 82,983 | -0.17(-2.66%) |
Nov 07, 2007 | 6.291 | 6.566 | 6.268 | 6.306 | 138,006 | -0.04(-0.60%) |
Nov 06, 2007 | 6.184 | 6.398 | 6.169 | 6.345 | 62,354 | -0.05(-0.72%) |
Nov 05, 2007 | 6.406 | 6.535 | 6.200 | 6.390 | 59,878 | -0.11(-1.64%) |
Nov 02, 2007 | 6.360 | 6.634 | 6.360 | 6.497 | 103,136 | +0.14(+2.16%) |
Nov 01, 2007 | 6.650 | 6.650 | 6.238 | 6.360 | 150,671 | -0.28(-4.25%) |
Oct 31, 2007 | 6.482 | 6.665 | 6.352 | 6.642 | 171,729 | +0.17(+2.59%) |
Oct 30, 2007 | 6.459 | 6.573 | 6.398 | 6.474 | 86,687 | +0.02(+0.35%) |
Oct 29, 2007 | 6.413 | 6.520 | 6.261 | 6.451 | 109,316 | +0.02(+0.36%) |
Oct 26, 2007 | 6.367 | 7.602 | 6.367 | 6.428 | 398,003 | +0.11(+1.81%) |
Oct 25, 2007 | 6.101 | 6.695 | 6.085 | 6.314 | 119,617 | +0.32(+5.34%) |
Oct 24, 2007 | 5.971 | 6.116 | 5.940 | 5.994 | 71,854 | -0.07(-1.13%) |
Oct 23, 2007 | 6.085 | 6.093 | 6.009 | 6.062 | 46,234 | +0.07(+1.15%) |
Oct 22, 2007 | 5.879 | 6.001 | 5.856 | 5.994 | 36,980 | +0.10(+1.68%) |
Oct 19, 2007 | 5.956 | 6.024 | 5.872 | 5.895 | 86,761 | -0.06(-1.02%) |
Oct 18, 2007 | 5.940 | 6.093 | 5.872 | 5.956 | 210,358 | +0.04(+0.64%) |
Oct 17, 2007 | 6.108 | 6.146 | 5.918 | 5.918 | 88,160 | -0.14(-2.39%) |
Oct 16, 2007 | 6.139 | 6.261 | 6.047 | 6.062 | 95,771 | -0.06(-1.00%) |
Oct 15, 2007 | 6.265 | 6.291 | 6.123 | 6.123 | 123,964 | -0.12(-1.95%) |
Oct 12, 2007 | 6.139 | 6.329 | 6.131 | 6.245 | 62,437 | +0.09(+1.49%) |
Oct 11, 2007 | 6.192 | 6.291 | 6.146 | 6.154 | 98,446 | +0.00(+0.00%) |
Oct 10, 2007 | 6.375 | 6.428 | 6.154 | 6.154 | 125,348 | -0.17(-2.65%) |
Oct 09, 2007 | 6.223 | 6.421 | 6.223 | 6.322 | 92,039 | +0.11(+1.72%) |
Oct 08, 2007 | 6.367 | 6.367 | 6.215 | 6.215 | 108,843 | -0.14(-2.16%) |
Oct 05, 2007 | 6.139 | 6.413 | 6.139 | 6.352 | 115,991 | +0.21(+3.48%) |
Oct 04, 2007 | 6.139 | 6.184 | 6.093 | 6.139 | 29,715 | +0.03(+0.50%) |
Oct 03, 2007 | 6.215 | 6.238 | 6.040 | 6.108 | 73,865 | -0.11(-1.84%) |
Oct 02, 2007 | 5.986 | 6.223 | 5.986 | 6.223 | 110,290 | +0.26(+4.35%) |
Oct 01, 2007 | 5.811 | 6.062 | 5.780 | 5.963 | 163,773 | +0.18(+3.03%) |
Sep 28, 2007 | 5.597 | 5.872 | 5.597 | 5.788 | 148,265 | +0.19(+3.41%) |
Sep 27, 2007 | 5.706 | 5.706 | 5.590 | 5.597 | 60,157 | +0.01(+0.14%) |
Sep 26, 2007 | 5.628 | 5.673 | 5.567 | 5.590 | 98,466 | +0.00(+0.00%) |
Sep 25, 2007 | 5.673 | 5.696 | 5.590 | 5.590 | 28,933 | -0.04(-0.68%) |
Sep 24, 2007 | 5.681 | 5.727 | 5.605 | 5.628 | 98,297 | -0.05(-0.94%) |
Sep 21, 2007 | 5.780 | 5.834 | 5.597 | 5.681 | 81,556 | -0.09(-1.59%) |
Sep 20, 2007 | 5.887 | 5.944 | 5.727 | 5.773 | 72,803 | -0.14(-2.32%) |
Sep 19, 2007 | 5.933 | 5.933 | 5.757 | 5.910 | 68,225 | +0.04(+0.65%) |
Sep 18, 2007 | 5.788 | 5.879 | 5.605 | 5.872 | 75,200 | +0.27(+4.90%) |
Sep 17, 2007 | 5.681 | 5.765 | 5.574 | 5.597 | 36,419 | -0.14(-2.39%) |
Sep 14, 2007 | 5.704 | 5.742 | 5.673 | 5.734 | 82,369 | +0.02(+0.27%) |
Sep 13, 2007 | 5.750 | 5.750 | 5.681 | 5.719 | 35,320 | -0.02(-0.27%) |
Sep 12, 2007 | 5.727 | 5.773 | 5.696 | 5.734 | 81,376 | +0.05(+0.80%) |
Sep 11, 2007 | 5.742 | 5.780 | 5.666 | 5.689 | 265,372 | -0.03(-0.53%) |
Sep 10, 2007 | 5.681 | 5.750 | 5.605 | 5.719 | 183,612 | +0.03(+0.54%) |
Sep 07, 2007 | 5.765 | 5.765 | 5.643 | 5.689 | 41,183 | -0.07(-1.19%) |
Sep 06, 2007 | 5.811 | 5.811 | 5.536 | 5.757 | 45,958 | -0.08(-1.31%) |
Sep 05, 2007 | 5.727 | 5.933 | 5.727 | 5.834 | 78,104 | +0.12(+2.14%) |
Sep 04, 2007 | 5.910 | 5.948 | 5.712 | 5.712 | 105,435 | -0.20(-3.35%) |
Aug 31, 2007 | 5.822 | 5.963 | 5.750 | 5.910 | 84,421 | +0.11(+1.97%) |
Aug 30, 2007 | 5.834 | 5.918 | 5.780 | 5.795 | 45,669 | -0.04(-0.65%) |
Aug 29, 2007 | 5.902 | 5.910 | 5.834 | 5.834 | 127,649 | -0.06(-1.03%) |
Aug 28, 2007 | 5.940 | 5.956 | 5.765 | 5.895 | 459,066 | -0.05(-0.77%) |
Aug 27, 2007 | 6.040 | 6.040 | 5.940 | 5.940 | 49,372 | -0.05(-0.76%) |
Aug 24, 2007 | 5.872 | 6.062 | 5.849 | 5.986 | 152,259 | +0.11(+1.95%) |
Aug 23, 2007 | 5.841 | 5.963 | 5.643 | 5.872 | 172,378 | +0.03(+0.52%) |
Aug 22, 2007 | 5.849 | 5.849 | 5.727 | 5.841 | 109,097 | -0.02(-0.26%) |
Aug 21, 2007 | 5.673 | 5.856 | 5.651 | 5.856 | 68,640 | +0.13(+2.26%) |
Aug 20, 2007 | 5.643 | 5.727 | 5.605 | 5.727 | 118,479 | +0.05(+0.81%) |
Aug 17, 2007 | 5.788 | 5.788 | 5.605 | 5.681 | 131,283 | -0.02(-0.40%) |
Aug 16, 2007 | 5.521 | 5.704 | 5.490 | 5.704 | 128,512 | +0.15(+2.75%) |
Aug 15, 2007 | 5.567 | 5.704 | 5.490 | 5.551 | 160,402 | +0.00(+0.00%) |
Aug 14, 2007 | 5.673 | 5.788 | 5.551 | 5.551 | 224,113 | -0.08(-1.36%) |
Aug 13, 2007 | 5.506 | 6.116 | 5.490 | 5.628 | 283,995 | +0.15(+2.79%) |
Aug 10, 2007 | 5.704 | 5.719 | 5.468 | 5.475 | 259,218 | -0.28(-4.90%) |
Aug 09, 2007 | 5.910 | 6.131 | 5.712 | 5.757 | 267,658 | -0.18(-2.96%) |
Aug 08, 2007 | 6.070 | 6.375 | 5.780 | 5.933 | 245,646 | -0.22(-3.59%) |
Aug 07, 2007 | 6.162 | 6.215 | 6.123 | 6.154 | 138,522 | +0.01(+0.12%) |
Aug 06, 2007 | 6.200 | 6.207 | 5.979 | 6.146 | 112,680 | -0.02(-0.25%) |
Aug 03, 2007 | 6.162 | 6.352 | 6.108 | 6.162 | 84,425 | -0.07(-1.10%) |
Aug 02, 2007 | 6.192 | 6.230 | 6.131 | 6.230 | 25,297 | +0.10(+1.62%) |
Aug 01, 2007 | 6.207 | 6.284 | 6.085 | 6.131 | 84,677 | -0.10(-1.59%) |
Jul 31, 2007 | 6.276 | 6.444 | 6.137 | 6.230 | 53,288 | +0.01(+0.12%) |
Jul 30, 2007 | 6.101 | 6.367 | 6.101 | 6.223 | 219,328 | +0.20(+3.29%) |
Jul 27, 2007 | 6.367 | 6.390 | 6.024 | 6.024 | 68,908 | -0.21(-3.42%) |
Jul 26, 2007 | 6.482 | 6.802 | 6.215 | 6.238 | 151,470 | -0.18(-2.85%) |
Jul 25, 2007 | 6.428 | 6.497 | 6.367 | 6.421 | 27,003 | +0.03(+0.48%) |
Jul 24, 2007 | 6.474 | 6.482 | 6.390 | 6.390 | 48,150 | -0.04(-0.59%) |
Jul 23, 2007 | 6.505 | 6.619 | 6.421 | 6.428 | 30,098 | -0.05(-0.71%) |
Jul 20, 2007 | 6.627 | 6.680 | 6.459 | 6.474 | 48,694 | -0.15(-2.30%) |
Jul 19, 2007 | 6.428 | 6.726 | 6.428 | 6.627 | 97,195 | +0.22(+3.45%) |
Jul 18, 2007 | 6.345 | 6.558 | 6.337 | 6.406 | 52,383 | +0.01(+0.12%) |
Jul 17, 2007 | 6.512 | 6.589 | 6.383 | 6.398 | 36,812 | -0.03(-0.47%) |
Jul 16, 2007 | 6.634 | 6.680 | 6.413 | 6.428 | 31,613 | -0.13(-1.98%) |
Jul 13, 2007 | 6.642 | 6.733 | 6.528 | 6.558 | 74,342 | -0.13(-1.94%) |
Jul 12, 2007 | 6.421 | 6.711 | 6.421 | 6.688 | 116,068 | +0.31(+4.90%) |
Jul 11, 2007 | 6.413 | 6.505 | 6.329 | 6.375 | 68,386 | +0.02(+0.36%) |
Jul 10, 2007 | 6.421 | 6.489 | 6.352 | 6.352 | 32,492 | -0.08(-1.19%) |
Jul 09, 2007 | 6.474 | 6.474 | 6.375 | 6.428 | 33,788 | -0.08(-1.29%) |
Jul 06, 2007 | 6.611 | 6.611 | 6.459 | 6.512 | 48,975 | -0.05(-0.70%) |
Jul 05, 2007 | 6.566 | 6.642 | 6.474 | 6.558 | 54,436 | +0.06(+0.94%) |
Jul 03, 2007 | 6.665 | 6.665 | 6.421 | 6.497 | 68,736 | -0.18(-2.74%) |
Jul 02, 2007 | 6.718 | 6.718 | 6.413 | 6.680 | 85,536 | +0.01(+0.11%) |
Jun 29, 2007 | 6.578 | 6.794 | 6.543 | 6.672 | 56,397 | +0.10(+1.51%) |
Jun 28, 2007 | 6.672 | 6.871 | 6.543 | 6.573 | 89,201 | -0.10(-1.49%) |
Jun 27, 2007 | 6.589 | 6.680 | 6.566 | 6.672 | 44,120 | +0.03(+0.46%) |
Jun 26, 2007 | 6.726 | 6.726 | 6.528 | 6.642 | 137,129 | -0.05(-0.80%) |
Jun 25, 2007 | 6.817 | 6.871 | 6.673 | 6.695 | 97,789 | -0.08(-1.24%) |
Jun 22, 2007 | 6.840 | 6.886 | 6.756 | 6.779 | 91,960 | -0.10(-1.44%) |
Jun 21, 2007 | 7.008 | 7.008 | 6.802 | 6.878 | 81,381 | -0.10(-1.42%) |
Jun 20, 2007 | 6.916 | 7.008 | 6.916 | 6.977 | 96,254 | -0.02(-0.22%) |
Jun 19, 2007 | 7.016 | 7.061 | 6.947 | 6.993 | 90,090 | -0.02(-0.22%) |
Jun 18, 2007 | 7.046 | 7.138 | 6.977 | 7.008 | 86,943 | -0.02(-0.22%) |
Jun 15, 2007 | 7.016 | 7.069 | 6.901 | 7.023 | 60,191 | -0.01(-0.11%) |
Jun 14, 2007 | 6.924 | 7.366 | 6.901 | 7.031 | 135,595 | +0.08(+1.10%) |
Jun 13, 2007 | 6.955 | 7.054 | 6.924 | 6.955 | 38,422 | -0.02(-0.22%) |
Jun 12, 2007 | 7.115 | 7.130 | 6.932 | 6.970 | 70,157 | -0.18(-2.45%) |
Jun 11, 2007 | 7.138 | 7.229 | 7.122 | 7.145 | 50,338 | -0.04(-0.53%) |
Jun 08, 2007 | 7.237 | 7.237 | 7.084 | 7.183 | 132,232 | -0.11(-1.46%) |
Jun 07, 2007 | 7.221 | 7.336 | 7.221 | 7.290 | 31,799 | +0.04(+0.53%) |
Jun 06, 2007 | 7.389 | 7.389 | 7.191 | 7.252 | 106,135 | -0.21(-2.86%) |
Jun 05, 2007 | 7.443 | 7.466 | 7.412 | 7.466 | 31,652 | +0.02(+0.31%) |
Jun 04, 2007 | 7.397 | 7.458 | 7.397 | 7.443 | 35,687 | -0.01(-0.10%) |