Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 5.488 | 5.500 | 5.452 | 5.482 | 32,238 | +0.04(+0.77%) |
May 29, 2008 | 5.493 | 5.493 | 5.398 | 5.440 | 14,597 | -0.06(-1.08%) |
May 28, 2008 | 5.423 | 5.499 | 5.423 | 5.499 | 29,927 | +0.20(+3.71%) |
May 27, 2008 | 5.458 | 5.458 | 5.303 | 5.303 | 35,306 | -0.08(-1.55%) |
May 26, 2008 | 5.326 | 5.416 | 5.315 | 5.386 | 19,038 | +0.00(+0.00%) |
May 23, 2008 | 5.326 | 5.416 | 5.315 | 5.386 | 19,038 | -0.02(-0.44%) |
May 22, 2008 | 5.386 | 5.451 | 5.386 | 5.410 | 7,375 | +0.07(+1.34%) |
May 21, 2008 | 5.523 | 5.535 | 5.249 | 5.338 | 85,885 | -0.13(-2.40%) |
May 20, 2008 | 5.338 | 5.547 | 5.338 | 5.470 | 37,401 | +0.17(+3.15%) |
May 19, 2008 | 5.315 | 5.368 | 5.159 | 5.303 | 65,285 | -0.02(-0.45%) |
May 16, 2008 | 5.488 | 5.488 | 5.273 | 5.326 | 42,542 | -0.14(-2.51%) |
May 15, 2008 | 5.398 | 5.541 | 5.398 | 5.464 | 35,797 | +0.04(+0.77%) |
May 14, 2008 | 5.559 | 5.563 | 5.404 | 5.422 | 22,782 | -0.16(-2.88%) |
May 13, 2008 | 5.565 | 5.595 | 5.535 | 5.583 | 19,167 | +0.05(+0.86%) |
May 12, 2008 | 5.398 | 5.559 | 5.356 | 5.535 | 20,091 | +0.14(+2.54%) |
May 09, 2008 | 5.470 | 5.499 | 5.338 | 5.398 | 30,784 | -0.14(-2.58%) |
May 08, 2008 | 5.488 | 5.541 | 5.440 | 5.541 | 15,575 | +0.05(+0.98%) |
May 07, 2008 | 5.553 | 5.565 | 5.434 | 5.488 | 11,400 | -0.03(-0.62%) |
May 06, 2008 | 5.416 | 5.601 | 5.398 | 5.522 | 30,454 | +0.05(+0.84%) |
May 05, 2008 | 5.499 | 5.499 | 5.374 | 5.476 | 25,496 | -0.07(-1.29%) |
May 02, 2008 | 5.577 | 5.613 | 5.499 | 5.547 | 13,008 | -0.11(-1.90%) |
May 01, 2008 | 5.607 | 5.684 | 5.565 | 5.655 | 8,211 | -0.01(-0.21%) |
Apr 30, 2008 | 5.523 | 5.690 | 5.499 | 5.666 | 9,583 | +0.14(+2.48%) |
Apr 29, 2008 | 5.553 | 5.643 | 5.488 | 5.529 | 30,258 | -0.03(-0.54%) |
Apr 28, 2008 | 5.493 | 5.607 | 5.493 | 5.559 | 12,682 | +0.00(+0.01%) |
Apr 25, 2008 | 5.714 | 5.756 | 5.476 | 5.558 | 4,526 | -0.04(-0.76%) |
Apr 24, 2008 | 5.744 | 5.744 | 5.380 | 5.601 | 40,213 | -0.14(-2.39%) |
Apr 23, 2008 | 5.690 | 5.750 | 5.547 | 5.738 | 31,171 | +0.00(+0.00%) |
Apr 22, 2008 | 5.613 | 5.774 | 5.535 | 5.738 | 23,325 | +0.16(+2.89%) |
Apr 21, 2008 | 5.583 | 5.643 | 5.517 | 5.577 | 16,689 | +0.00(+0.00%) |
Apr 18, 2008 | 5.607 | 5.696 | 5.547 | 5.577 | 31,748 | -0.10(-1.79%) |
Apr 17, 2008 | 5.714 | 5.756 | 5.553 | 5.678 | 15,184 | +0.00(+0.00%) |
Apr 16, 2008 | 5.696 | 5.786 | 5.655 | 5.678 | 39,888 | -0.02(-0.31%) |
Apr 15, 2008 | 5.744 | 5.839 | 5.672 | 5.696 | 11,029 | -0.01(-0.10%) |
Apr 14, 2008 | 5.738 | 5.774 | 5.637 | 5.702 | 22,983 | -0.07(-1.24%) |
Apr 11, 2008 | 5.732 | 5.845 | 5.666 | 5.774 | 18,292 | +0.07(+1.26%) |
Apr 10, 2008 | 5.845 | 5.845 | 5.654 | 5.702 | 18,143 | -0.08(-1.44%) |
Apr 09, 2008 | 5.816 | 5.845 | 5.672 | 5.786 | 20,497 | -0.06(-1.02%) |
Apr 08, 2008 | 5.786 | 5.893 | 5.786 | 5.845 | 16,022 | +0.11(+1.87%) |
Apr 07, 2008 | 5.845 | 5.905 | 5.738 | 5.738 | 39,227 | -0.11(-1.84%) |
Apr 04, 2008 | 5.792 | 5.905 | 5.726 | 5.845 | 31,708 | +0.15(+2.62%) |
Apr 03, 2008 | 5.768 | 5.875 | 5.607 | 5.696 | 25,863 | -0.20(-3.34%) |
Apr 02, 2008 | 5.899 | 5.905 | 5.672 | 5.893 | 9,174 | +0.02(+0.30%) |
Apr 01, 2008 | 5.837 | 5.893 | 5.768 | 5.875 | 17,992 | +0.14(+2.47%) |
Mar 31, 2008 | 5.684 | 5.911 | 5.619 | 5.734 | 18,651 | +0.14(+2.48%) |
Mar 28, 2008 | 5.935 | 5.935 | 5.577 | 5.595 | 21,779 | -0.26(-4.38%) |
Mar 27, 2008 | 5.875 | 5.875 | 5.792 | 5.851 | 8,575 | +0.03(+0.51%) |
Mar 26, 2008 | 5.595 | 5.875 | 5.189 | 5.822 | 22,024 | +0.15(+2.63%) |
Mar 25, 2008 | 5.577 | 5.750 | 5.577 | 5.672 | 16,071 | +0.16(+2.81%) |
Mar 24, 2008 | 5.380 | 5.613 | 5.267 | 5.517 | 99,406 | +0.25(+4.76%) |
Mar 21, 2008 | 5.404 | 5.404 | 5.249 | 5.267 | 37,470 | +0.00(+0.00%) |
Mar 20, 2008 | 5.404 | 5.404 | 5.249 | 5.267 | 37,470 | -0.08(-1.45%) |
Mar 19, 2008 | 5.344 | 5.577 | 5.303 | 5.344 | 40,342 | +0.06(+1.13%) |
Mar 18, 2008 | 5.326 | 5.535 | 5.219 | 5.285 | 47,013 | -0.07(-1.23%) |
Mar 17, 2008 | 5.529 | 5.595 | 5.219 | 5.350 | 77,194 | -0.34(-5.96%) |
Mar 14, 2008 | 5.696 | 5.827 | 5.640 | 5.690 | 23,733 | -0.01(-0.22%) |
Mar 13, 2008 | 5.744 | 6.173 | 5.619 | 5.702 | 127,763 | -0.21(-3.63%) |
Mar 12, 2008 | 5.965 | 6.251 | 5.911 | 5.917 | 28,269 | -0.04(-0.60%) |
Mar 11, 2008 | 6.173 | 6.215 | 5.583 | 5.953 | 110,081 | -0.05(-0.79%) |
Mar 10, 2008 | 6.484 | 6.496 | 5.887 | 6.000 | 76,419 | -0.52(-7.96%) |
Mar 07, 2008 | 6.680 | 6.680 | 6.454 | 6.518 | 26,095 | -0.22(-3.20%) |
Mar 06, 2008 | 6.859 | 6.985 | 6.710 | 6.734 | 24,048 | -0.16(-2.25%) |
Mar 05, 2008 | 7.080 | 7.080 | 6.621 | 6.889 | 20,613 | -0.12(-1.70%) |
Mar 04, 2008 | 6.907 | 7.008 | 6.770 | 7.008 | 26,107 | +0.00(+0.00%) |
Mar 03, 2008 | 6.871 | 7.086 | 6.698 | 7.008 | 44,154 | +0.17(+2.47%) |
Feb 29, 2008 | 6.806 | 6.979 | 6.686 | 6.840 | 26,202 | -0.07(-0.98%) |
Feb 28, 2008 | 6.859 | 6.961 | 6.692 | 6.907 | 57,759 | +0.06(+0.90%) |
Feb 27, 2008 | 6.818 | 7.008 | 6.686 | 6.846 | 59,999 | -0.09(-1.32%) |
Feb 26, 2008 | 7.050 | 7.050 | 6.853 | 6.937 | 14,741 | +0.01(+0.17%) |
Feb 25, 2008 | 7.038 | 7.062 | 6.859 | 6.925 | 21,724 | -0.02(-0.26%) |
Feb 22, 2008 | 7.307 | 7.354 | 6.830 | 6.943 | 55,785 | -0.23(-3.24%) |
Feb 21, 2008 | 7.366 | 7.366 | 7.050 | 7.176 | 58,834 | -0.18(-2.51%) |
Feb 20, 2008 | 7.116 | 7.360 | 7.086 | 7.360 | 45,258 | +0.25(+3.52%) |
Feb 19, 2008 | 7.158 | 7.193 | 7.014 | 7.110 | 83,000 | +0.01(+0.17%) |
Feb 18, 2008 | 7.122 | 7.122 | 6.812 | 7.098 | 44,926 | +0.00(+0.00%) |
Feb 15, 2008 | 7.122 | 7.122 | 6.812 | 7.098 | 44,926 | -0.05(-0.67%) |
Feb 14, 2008 | 7.158 | 7.301 | 6.931 | 7.146 | 113,467 | +0.02(+0.34%) |
Feb 13, 2008 | 6.937 | 7.134 | 6.895 | 7.122 | 84,490 | +0.15(+2.14%) |
Feb 12, 2008 | 6.889 | 7.003 | 6.865 | 6.973 | 65,741 | +0.09(+1.30%) |
Feb 11, 2008 | 6.812 | 6.889 | 6.704 | 6.883 | 77,038 | +0.14(+2.12%) |
Feb 08, 2008 | 6.746 | 6.859 | 6.692 | 6.740 | 90,050 | +0.06(+0.89%) |
Feb 07, 2008 | 6.496 | 6.752 | 6.424 | 6.680 | 118,143 | +0.04(+0.54%) |
Feb 06, 2008 | 6.555 | 6.652 | 6.275 | 6.645 | 85,976 | +0.18(+2.86%) |
Feb 05, 2008 | 6.680 | 6.680 | 6.293 | 6.460 | 52,431 | -0.18(-2.78%) |
Feb 04, 2008 | 6.388 | 6.651 | 6.388 | 6.645 | 98,208 | +0.44(+7.01%) |
Feb 01, 2008 | 6.865 | 6.919 | 5.995 | 6.209 | 470,434 | +0.49(+8.55%) |
Jan 31, 2008 | 5.631 | 5.774 | 5.631 | 5.720 | 35,857 | +0.08(+1.48%) |
Jan 30, 2008 | 5.607 | 5.637 | 5.535 | 5.637 | 5,919 | +0.08(+1.39%) |
Jan 29, 2008 | 5.517 | 5.559 | 5.458 | 5.559 | 12,642 | +0.08(+1.41%) |
Jan 28, 2008 | 5.464 | 5.541 | 5.434 | 5.482 | 14,488 | -0.04(-0.65%) |
Jan 25, 2008 | 5.428 | 5.535 | 5.428 | 5.517 | 13,422 | +0.13(+2.44%) |
Jan 24, 2008 | 5.362 | 5.517 | 5.285 | 5.386 | 24,059 | +0.09(+1.69%) |
Jan 23, 2008 | 5.082 | 5.344 | 5.082 | 5.297 | 25,451 | +0.17(+3.26%) |
Jan 22, 2008 | 5.100 | 5.177 | 5.070 | 5.130 | 21,721 | -0.14(-2.71%) |
Jan 21, 2008 | 5.332 | 5.344 | 5.159 | 5.273 | 12,377 | +0.00(+0.00%) |
Jan 18, 2008 | 5.332 | 5.344 | 5.159 | 5.273 | 12,377 | +0.01(+0.23%) |
Jan 17, 2008 | 5.273 | 5.386 | 5.249 | 5.261 | 14,418 | -0.08(-1.45%) |
Jan 16, 2008 | 5.267 | 5.428 | 5.267 | 5.338 | 40,617 | +0.06(+1.13%) |
Jan 15, 2008 | 5.255 | 5.416 | 5.255 | 5.279 | 14,782 | -0.06(-1.12%) |
Jan 14, 2008 | 5.309 | 5.464 | 5.309 | 5.338 | 27,538 | +0.03(+0.56%) |
Jan 11, 2008 | 5.165 | 5.482 | 5.159 | 5.309 | 38,288 | +0.12(+2.30%) |
Jan 10, 2008 | 5.171 | 5.219 | 5.130 | 5.189 | 26,740 | +0.02(+0.46%) |
Jan 09, 2008 | 5.291 | 5.553 | 5.088 | 5.165 | 41,398 | -0.11(-2.04%) |
Jan 08, 2008 | 5.321 | 5.321 | 5.261 | 5.273 | 12,884 | +0.01(+0.11%) |
Jan 07, 2008 | 5.356 | 5.565 | 5.261 | 5.267 | 25,122 | -0.07(-1.34%) |
Jan 04, 2008 | 4.802 | 5.458 | 4.802 | 5.338 | 20,477 | -0.09(-1.65%) |
Jan 03, 2008 | 5.398 | 5.554 | 5.279 | 5.428 | 16,027 | +0.11(+2.02%) |
Jan 02, 2008 | 5.255 | 5.398 | 5.255 | 5.321 | 8,800 | -0.08(-1.44%) |
Jan 01, 2008 | 5.219 | 5.577 | 5.219 | 5.398 | 51,246 | +0.00(+0.00%) |
Dec 31, 2007 | 5.219 | 5.577 | 5.219 | 5.398 | 51,246 | +0.10(+1.91%) |
Dec 28, 2007 | 5.261 | 5.607 | 5.255 | 5.297 | 18,324 | -0.04(-0.67%) |
Dec 27, 2007 | 5.255 | 5.350 | 5.213 | 5.332 | 21,043 | -0.02(-0.45%) |
Dec 26, 2007 | 5.267 | 5.362 | 5.219 | 5.356 | 13,762 | +0.09(+1.70%) |
Dec 24, 2007 | 5.368 | 5.368 | 5.225 | 5.267 | 7,795 | -0.07(-1.34%) |
Dec 21, 2007 | 5.577 | 5.577 | 5.249 | 5.338 | 30,551 | -0.09(-1.65%) |
Dec 20, 2007 | 5.458 | 5.464 | 5.225 | 5.428 | 30,898 | -0.03(-0.55%) |
Dec 19, 2007 | 5.374 | 5.643 | 5.321 | 5.458 | 17,219 | -0.11(-1.93%) |
Dec 18, 2007 | 5.392 | 5.660 | 5.321 | 5.565 | 27,547 | +0.05(+0.86%) |
Dec 17, 2007 | 5.398 | 5.517 | 5.398 | 5.517 | 2,179 | +0.04(+0.76%) |
Dec 14, 2007 | 5.655 | 5.655 | 5.386 | 5.476 | 29,684 | -0.10(-1.82%) |
Dec 13, 2007 | 5.583 | 5.631 | 5.440 | 5.577 | 19,804 | -0.03(-0.53%) |
Dec 12, 2007 | 5.607 | 5.714 | 5.488 | 5.607 | 27,952 | +0.07(+1.34%) |
Dec 11, 2007 | 5.666 | 5.690 | 5.517 | 5.533 | 16,285 | -0.10(-1.84%) |
Dec 10, 2007 | 5.666 | 5.678 | 5.350 | 5.637 | 32,357 | +0.17(+3.05%) |
Dec 07, 2007 | 5.696 | 5.696 | 5.470 | 5.470 | 22,884 | -0.17(-3.07%) |
Dec 06, 2007 | 5.482 | 5.643 | 5.309 | 5.643 | 41,868 | +0.31(+5.82%) |
Dec 05, 2007 | 5.535 | 5.589 | 5.279 | 5.332 | 28,905 | -0.10(-1.87%) |
Dec 04, 2007 | 5.535 | 5.535 | 5.434 | 5.434 | 12,451 | -0.09(-1.62%) |
Dec 03, 2007 | 5.517 | 5.637 | 5.458 | 5.523 | 18,259 | +0.11(+1.98%) |
Nov 30, 2007 | 5.332 | 5.655 | 5.314 | 5.416 | 22,130 | +0.02(+0.33%) |
Nov 29, 2007 | 5.464 | 5.660 | 5.398 | 5.398 | 16,488 | +0.05(+0.89%) |
Nov 28, 2007 | 5.398 | 5.482 | 5.350 | 5.350 | 25,773 | -0.10(-1.75%) |
Nov 27, 2007 | 5.368 | 5.523 | 5.368 | 5.446 | 9,787 | +0.08(+1.44%) |
Nov 26, 2007 | 5.446 | 5.529 | 5.219 | 5.368 | 24,675 | -0.19(-3.43%) |
Nov 23, 2007 | 5.362 | 5.631 | 5.362 | 5.559 | 18,850 | +0.20(+3.79%) |
Nov 21, 2007 | 5.410 | 5.565 | 5.219 | 5.356 | 29,480 | -0.07(-1.32%) |
Nov 20, 2007 | 5.607 | 5.631 | 5.428 | 5.428 | 18,319 | -0.03(-0.55%) |
Nov 19, 2007 | 5.505 | 5.619 | 5.458 | 5.458 | 10,904 | -0.04(-0.65%) |
Nov 16, 2007 | 5.601 | 5.607 | 5.344 | 5.493 | 36,213 | -0.05(-0.97%) |
Nov 15, 2007 | 5.690 | 5.696 | 5.541 | 5.547 | 19,967 | -0.19(-3.33%) |
Nov 14, 2007 | 5.273 | 5.786 | 5.142 | 5.738 | 23,882 | -0.06(-1.03%) |
Nov 13, 2007 | 5.798 | 5.875 | 5.786 | 5.798 | 15,642 | +0.01(+0.21%) |
Nov 12, 2007 | 5.666 | 5.833 | 5.655 | 5.786 | 14,418 | +0.17(+2.97%) |
Nov 09, 2007 | 5.720 | 5.726 | 5.004 | 5.619 | 83,397 | -0.25(-4.30%) |
Nov 08, 2007 | 5.959 | 5.995 | 5.822 | 5.871 | 12,848 | -0.01(-0.17%) |
Nov 07, 2007 | 5.965 | 5.965 | 5.875 | 5.881 | 13,563 | -0.07(-1.10%) |
Nov 06, 2007 | 5.870 | 5.970 | 5.870 | 5.947 | 7,209 | +0.07(+1.22%) |
Nov 05, 2007 | 5.935 | 5.971 | 5.875 | 5.875 | 24,646 | +0.01(+0.20%) |
Nov 02, 2007 | 5.845 | 5.935 | 5.833 | 5.863 | 21,022 | -0.01(-0.10%) |
Nov 01, 2007 | 5.863 | 5.953 | 5.833 | 5.869 | 18,609 | +0.04(+0.61%) |
Oct 31, 2007 | 5.845 | 5.941 | 5.822 | 5.833 | 13,076 | -0.04(-0.61%) |
Oct 30, 2007 | 5.875 | 5.899 | 5.869 | 5.869 | 8,877 | +0.00(+0.00%) |
Oct 29, 2007 | 5.977 | 5.977 | 5.839 | 5.869 | 13,217 | -0.04(-0.61%) |
Oct 26, 2007 | 5.923 | 5.989 | 5.786 | 5.905 | 16,597 | +0.06(+1.02%) |
Oct 25, 2007 | 5.804 | 5.935 | 5.786 | 5.845 | 23,027 | +0.04(+0.62%) |
Oct 24, 2007 | 5.935 | 5.935 | 5.720 | 5.810 | 12,574 | -0.10(-1.62%) |
Oct 23, 2007 | 5.881 | 5.971 | 5.863 | 5.905 | 21,124 | +0.02(+0.41%) |
Oct 22, 2007 | 6.102 | 6.102 | 5.845 | 5.881 | 14,418 | +0.01(+0.10%) |
Oct 19, 2007 | 5.965 | 5.989 | 5.863 | 5.875 | 9,237 | -0.09(-1.50%) |
Oct 18, 2007 | 5.917 | 6.036 | 5.917 | 5.965 | 7,695 | -0.02(-0.40%) |
Oct 17, 2007 | 6.000 | 6.000 | 5.905 | 5.989 | 21,714 | -0.01(-0.10%) |
Oct 16, 2007 | 5.935 | 5.995 | 5.935 | 5.995 | 23,645 | +0.11(+1.93%) |
Oct 15, 2007 | 5.905 | 5.989 | 5.845 | 5.881 | 28,678 | -0.05(-0.80%) |
Oct 12, 2007 | 6.078 | 6.078 | 5.929 | 5.929 | 12,907 | -0.02(-0.30%) |
Oct 11, 2007 | 5.977 | 6.096 | 5.917 | 5.947 | 19,006 | -0.05(-0.89%) |
Oct 10, 2007 | 6.024 | 6.108 | 5.959 | 6.000 | 24,794 | -0.02(-0.40%) |
Oct 09, 2007 | 6.024 | 6.114 | 5.911 | 6.024 | 48,961 | +0.02(+0.40%) |
Oct 08, 2007 | 5.726 | 6.257 | 5.875 | 6.000 | 36,633 | +0.27(+4.79%) |
Oct 05, 2007 | 5.680 | 5.816 | 5.679 | 5.726 | 6,474 | +0.06(+1.05%) |
Oct 04, 2007 | 5.887 | 5.923 | 5.666 | 5.666 | 9,723 | -0.12(-2.06%) |
Oct 03, 2007 | 5.762 | 6.102 | 5.726 | 5.786 | 37,943 | -0.19(-3.19%) |
Oct 02, 2007 | 5.947 | 6.167 | 5.689 | 5.977 | 25,994 | -0.10(-1.57%) |
Oct 01, 2007 | 6.120 | 6.120 | 6.012 | 6.072 | 17,149 | -0.04(-0.68%) |
Sep 28, 2007 | 5.929 | 6.114 | 5.863 | 6.114 | 13,196 | +0.14(+2.30%) |
Sep 27, 2007 | 5.875 | 5.989 | 5.768 | 5.977 | 14,584 | +0.18(+3.09%) |
Sep 26, 2007 | 5.750 | 5.798 | 5.726 | 5.798 | 1,341 | +0.00(+0.00%) |
Sep 25, 2007 | 5.839 | 5.839 | 5.696 | 5.798 | 18,731 | +0.11(+1.89%) |
Sep 24, 2007 | 5.631 | 5.690 | 5.547 | 5.690 | 15,539 | +0.12(+2.14%) |
Sep 21, 2007 | 5.804 | 5.935 | 5.434 | 5.571 | 83,172 | -0.15(-2.61%) |
Sep 20, 2007 | 5.440 | 5.780 | 5.440 | 5.720 | 8,875 | +0.10(+1.80%) |
Sep 19, 2007 | 5.499 | 5.619 | 5.428 | 5.619 | 8,466 | +0.10(+1.84%) |
Sep 18, 2007 | 5.488 | 5.565 | 5.380 | 5.517 | 19,615 | +0.06(+1.09%) |
Sep 17, 2007 | 5.380 | 5.482 | 5.303 | 5.458 | 24,948 | +0.04(+0.77%) |
Sep 14, 2007 | 5.410 | 5.470 | 5.362 | 5.416 | 17,435 | -0.07(-1.30%) |
Sep 13, 2007 | 5.511 | 5.511 | 5.344 | 5.488 | 11,568 | -0.02(-0.32%) |
Sep 12, 2007 | 5.356 | 5.505 | 5.356 | 5.505 | 31,463 | +0.11(+1.99%) |
Sep 11, 2007 | 5.410 | 5.446 | 5.344 | 5.398 | 33,641 | +0.05(+0.89%) |
Sep 10, 2007 | 5.547 | 5.559 | 5.297 | 5.350 | 25,823 | -0.23(-4.17%) |
Sep 07, 2007 | 5.446 | 5.589 | 5.440 | 5.583 | 28,341 | +0.06(+1.08%) |
Sep 06, 2007 | 5.398 | 5.523 | 5.380 | 5.523 | 20,317 | +0.02(+0.43%) |
Sep 05, 2007 | 5.589 | 5.589 | 5.428 | 5.499 | 17,964 | -0.08(-1.39%) |
Sep 04, 2007 | 5.643 | 5.666 | 5.571 | 5.577 | 27,657 | -0.01(-0.21%) |
Aug 31, 2007 | 5.488 | 5.625 | 5.488 | 5.589 | 7,195 | +0.13(+2.29%) |
Aug 30, 2007 | 5.452 | 5.619 | 5.452 | 5.464 | 6,203 | -0.08(-1.51%) |
Aug 29, 2007 | 5.464 | 5.547 | 5.464 | 5.547 | 11,065 | +0.14(+2.65%) |
Aug 28, 2007 | 5.517 | 5.517 | 5.380 | 5.404 | 17,124 | -0.03(-0.55%) |
Aug 27, 2007 | 5.291 | 5.458 | 5.291 | 5.434 | 13,841 | +0.11(+2.13%) |
Aug 24, 2007 | 5.362 | 5.410 | 5.321 | 5.321 | 10,394 | +0.08(+1.59%) |
Aug 23, 2007 | 5.368 | 5.488 | 5.213 | 5.237 | 54,743 | +0.08(+1.62%) |
Aug 22, 2007 | 5.130 | 5.207 | 5.004 | 5.153 | 29,507 | +0.09(+1.86%) |
Aug 21, 2007 | 5.142 | 5.142 | 5.026 | 5.059 | 19,950 | -0.01(-0.27%) |
Aug 20, 2007 | 4.802 | 5.237 | 4.802 | 5.073 | 92,873 | +0.21(+4.34%) |
Aug 17, 2007 | 4.891 | 4.986 | 4.819 | 4.862 | 24,111 | +0.02(+0.39%) |
Aug 16, 2007 | 4.802 | 4.940 | 4.802 | 4.843 | 50,177 | -0.07(-1.34%) |
Aug 15, 2007 | 4.772 | 5.094 | 4.772 | 4.909 | 19,229 | +0.17(+3.52%) |
Aug 14, 2007 | 5.142 | 5.142 | 4.742 | 4.742 | 64,521 | -0.24(-4.79%) |
Aug 13, 2007 | 5.368 | 5.380 | 4.945 | 4.981 | 80,765 | +0.01(+0.25%) |
Aug 10, 2007 | 5.666 | 5.670 | 4.855 | 4.968 | 234,619 | -0.76(-13.24%) |
Aug 09, 2007 | 5.720 | 5.881 | 5.684 | 5.726 | 34,191 | +0.04(+0.73%) |
Aug 08, 2007 | 5.810 | 5.810 | 5.666 | 5.684 | 62,149 | -0.04(-0.73%) |
Aug 07, 2007 | 5.684 | 5.732 | 5.666 | 5.726 | 25,729 | +0.06(+1.05%) |
Aug 06, 2007 | 5.714 | 5.744 | 5.666 | 5.666 | 34,028 | -0.04(-0.63%) |
Aug 03, 2007 | 5.708 | 5.923 | 5.678 | 5.702 | 26,740 | -0.18(-3.04%) |
Aug 02, 2007 | 5.903 | 5.917 | 5.833 | 5.881 | 9,388 | -0.07(-1.10%) |
Aug 01, 2007 | 5.827 | 5.965 | 5.786 | 5.947 | 20,269 | +0.16(+2.68%) |
Jul 31, 2007 | 5.875 | 6.018 | 5.786 | 5.792 | 23,816 | -0.03(-0.51%) |
Jul 30, 2007 | 6.006 | 6.060 | 5.822 | 5.822 | 38,164 | -0.12(-2.01%) |
Jul 27, 2007 | 6.221 | 6.221 | 5.941 | 5.941 | 12,706 | -0.05(-0.90%) |
Jul 26, 2007 | 6.126 | 6.256 | 5.935 | 5.995 | 63,121 | -0.23(-3.64%) |
Jul 25, 2007 | 6.221 | 6.221 | 6.000 | 6.221 | 27,257 | +0.09(+1.46%) |
Jul 24, 2007 | 6.108 | 6.334 | 6.102 | 6.132 | 19,176 | -0.07(-1.15%) |
Jul 23, 2007 | 6.048 | 6.352 | 5.995 | 6.203 | 47,284 | -0.05(-0.76%) |
Jul 20, 2007 | 6.072 | 6.269 | 6.072 | 6.251 | 16,156 | +0.04(+0.58%) |
Jul 19, 2007 | 6.102 | 6.251 | 6.102 | 6.215 | 24,913 | +0.07(+1.17%) |
Jul 18, 2007 | 6.150 | 6.209 | 6.065 | 6.144 | 9,009 | +0.02(+0.29%) |
Jul 17, 2007 | 6.090 | 6.305 | 6.012 | 6.126 | 21,183 | +0.02(+0.29%) |
Jul 16, 2007 | 6.144 | 6.205 | 5.995 | 6.108 | 33,735 | -0.02(-0.37%) |
Jul 13, 2007 | 5.929 | 6.281 | 5.786 | 6.130 | 50,232 | +0.25(+4.24%) |
Jul 12, 2007 | 6.024 | 6.024 | 5.881 | 5.881 | 31,284 | -0.09(-1.50%) |
Jul 11, 2007 | 5.995 | 6.060 | 5.893 | 5.971 | 21,836 | +0.04(+0.60%) |
Jul 10, 2007 | 6.197 | 6.197 | 5.851 | 5.935 | 27,134 | -0.08(-1.29%) |
Jul 09, 2007 | 6.030 | 6.064 | 5.893 | 6.012 | 21,707 | -0.02(-0.40%) |
Jul 06, 2007 | 5.923 | 6.135 | 5.906 | 6.036 | 34,952 | +0.17(+2.95%) |
Jul 05, 2007 | 5.756 | 5.935 | 5.726 | 5.863 | 43,534 | +0.11(+1.87%) |
Jul 03, 2007 | 5.875 | 5.875 | 5.696 | 5.756 | 43,132 | -0.12(-1.96%) |
Jul 02, 2007 | 5.971 | 6.024 | 5.871 | 5.871 | 24,609 | -0.10(-1.67%) |
Jun 29, 2007 | 6.060 | 6.084 | 5.871 | 5.971 | 30,263 | -0.01(-0.10%) |
Jun 28, 2007 | 5.845 | 6.024 | 5.726 | 5.977 | 51,070 | +0.23(+4.05%) |
Jun 27, 2007 | 5.845 | 5.875 | 5.696 | 5.744 | 43,425 | -0.07(-1.13%) |
Jun 26, 2007 | 5.917 | 6.024 | 5.732 | 5.810 | 94,925 | -0.07(-1.22%) |
Jun 25, 2007 | 6.054 | 6.114 | 5.875 | 5.881 | 73,065 | -0.27(-4.36%) |
Jun 22, 2007 | 6.442 | 6.442 | 6.096 | 6.150 | 90,878 | -0.21(-3.28%) |
Jun 21, 2007 | 6.546 | 6.546 | 6.352 | 6.358 | 51,923 | -0.11(-1.75%) |
Jun 20, 2007 | 6.800 | 6.800 | 6.472 | 6.472 | 79,803 | -0.18(-2.69%) |
Jun 19, 2007 | 6.120 | 6.740 | 6.120 | 6.651 | 301,441 | +0.42(+6.70%) |
Jun 18, 2007 | 6.305 | 6.305 | 6.173 | 6.233 | 109,142 | -0.02(-0.38%) |
Jun 15, 2007 | 6.323 | 6.513 | 6.120 | 6.257 | 272,101 | -0.03(-0.47%) |
Jun 14, 2007 | 5.851 | 6.382 | 5.678 | 6.287 | 1,115,398 | +1.39(+28.38%) |
Jun 13, 2007 | 4.986 | 5.046 | 4.766 | 4.897 | 29,004 | -0.13(-2.49%) |
Jun 12, 2007 | 4.951 | 5.040 | 4.951 | 5.022 | 7,712 | -0.01(-0.12%) |
Jun 11, 2007 | 5.046 | 5.046 | 4.957 | 5.028 | 11,026 | +0.01(+0.12%) |
Jun 08, 2007 | 5.016 | 5.046 | 5.010 | 5.022 | 9,053 | +0.04(+0.72%) |
Jun 07, 2007 | 5.046 | 5.046 | 4.903 | 4.986 | 21,828 | +0.05(+0.97%) |
Jun 06, 2007 | 4.904 | 5.040 | 4.831 | 4.939 | 20,470 | -0.02(-0.36%) |
Jun 05, 2007 | 5.070 | 5.112 | 4.903 | 4.957 | 24,401 | -0.13(-2.46%) |
Jun 04, 2007 | 5.136 | 5.136 | 5.060 | 5.082 | 18,180 | -0.11(-2.18%) |