Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.800 | 4.160 | 3.750 | 3.810 | 36,723 | +0.03(+0.79%) |
Jan 30, 2008 | 4.050 | 4.270 | 3.740 | 3.780 | 60,140 | -0.42(-10.00%) |
Jan 29, 2008 | 4.100 | 4.200 | 3.260 | 4.200 | 55,513 | +0.19(+4.74%) |
Jan 28, 2008 | 4.140 | 4.140 | 3.950 | 4.010 | 12,200 | -0.16(-3.84%) |
Jan 25, 2008 | 3.970 | 4.250 | 3.920 | 4.170 | 9,008 | +0.30(+7.75%) |
Jan 24, 2008 | 4.570 | 4.570 | 3.750 | 3.870 | 29,119 | -0.78(-16.77%) |
Jan 23, 2008 | 4.560 | 4.760 | 4.500 | 4.650 | 3,400 | +0.01(+0.22%) |
Jan 22, 2008 | 4.620 | 5.000 | 3.900 | 4.640 | 22,250 | -0.36(-7.20%) |
Jan 21, 2008 | 5.200 | 5.200 | 4.790 | 5.000 | 8,300 | +0.00(+0.00%) |
Jan 18, 2008 | 5.200 | 5.200 | 4.790 | 5.000 | 8,300 | -0.18(-3.47%) |
Jan 17, 2008 | 5.260 | 5.410 | 5.130 | 5.180 | 7,950 | +0.03(+0.58%) |
Jan 16, 2008 | 4.910 | 5.230 | 4.910 | 5.150 | 23,410 | +0.36(+7.52%) |
Jan 15, 2008 | 4.970 | 4.980 | 4.790 | 4.790 | 10,508 | -0.01(-0.21%) |
Jan 14, 2008 | 4.220 | 4.990 | 3.990 | 4.800 | 301,177 | +0.52(+12.15%) |
Jan 11, 2008 | 4.370 | 4.510 | 4.280 | 4.280 | 4,000 | +0.02(+0.47%) |
Jan 10, 2008 | 4.340 | 4.370 | 4.246 | 4.260 | 6,300 | -0.13(-2.96%) |
Jan 09, 2008 | 4.390 | 4.680 | 4.350 | 4.390 | 20,914 | +0.08(+1.86%) |
Jan 08, 2008 | 4.170 | 4.470 | 4.170 | 4.310 | 20,459 | +0.15(+3.61%) |
Jan 07, 2008 | 4.150 | 4.250 | 4.030 | 4.160 | 24,713 | -0.13(-3.03%) |
Jan 04, 2008 | 4.500 | 4.500 | 4.090 | 4.290 | 16,654 | -0.06(-1.38%) |
Jan 03, 2008 | 4.280 | 4.400 | 4.280 | 4.350 | 3,935 | +0.14(+3.33%) |
Jan 02, 2008 | 4.930 | 4.930 | 4.200 | 4.210 | 33,949 | -0.78(-15.63%) |
Jan 01, 2008 | 4.210 | 4.990 | 4.050 | 4.990 | 54,658 | +0.00(+0.00%) |
Dec 31, 2007 | 4.210 | 4.990 | 4.050 | 4.990 | 54,658 | +0.70(+16.32%) |
Dec 28, 2007 | 4.250 | 4.740 | 4.200 | 4.290 | 20,121 | +0.04(+0.94%) |
Dec 27, 2007 | 4.400 | 4.460 | 4.170 | 4.250 | 51,712 | -0.23(-5.13%) |
Dec 26, 2007 | 4.830 | 4.970 | 4.450 | 4.480 | 9,760 | -0.13(-2.82%) |
Dec 24, 2007 | 4.600 | 4.650 | 4.470 | 4.610 | 11,970 | +0.02(+0.44%) |
Dec 21, 2007 | 4.490 | 4.710 | 4.490 | 4.590 | 4,299 | +0.09(+2.00%) |
Dec 20, 2007 | 4.680 | 4.830 | 4.500 | 4.500 | 18,969 | -0.15(-3.23%) |
Dec 19, 2007 | 4.820 | 4.870 | 4.300 | 4.650 | 51,887 | -0.20(-4.12%) |
Dec 18, 2007 | 4.880 | 5.006 | 4.850 | 4.850 | 6,912 | +0.00(+0.00%) |
Dec 17, 2007 | 4.820 | 4.950 | 4.710 | 4.850 | 26,337 | +0.03(+0.62%) |
Dec 14, 2007 | 4.840 | 4.850 | 4.820 | 4.820 | 1,400 | +0.00(+0.00%) |
Dec 13, 2007 | 4.680 | 4.820 | 4.680 | 4.820 | 4,002 | +0.24(+5.24%) |
Dec 12, 2007 | 4.760 | 4.930 | 4.460 | 4.580 | 10,070 | -0.13(-2.76%) |
Dec 11, 2007 | 4.810 | 4.810 | 4.670 | 4.710 | 9,080 | -0.13(-2.69%) |
Dec 10, 2007 | 5.010 | 5.060 | 4.840 | 4.840 | 6,560 | -0.14(-2.81%) |
Dec 07, 2007 | 4.880 | 4.980 | 4.880 | 4.980 | 750 | +0.07(+1.43%) |
Dec 06, 2007 | 5.020 | 5.100 | 4.910 | 4.910 | 19,540 | -0.06(-1.21%) |
Dec 05, 2007 | 4.660 | 5.100 | 4.500 | 4.970 | 14,300 | +0.22(+4.63%) |
Dec 04, 2007 | 5.020 | 5.020 | 4.610 | 4.750 | 13,351 | -0.25(-5.00%) |
Dec 03, 2007 | 4.990 | 5.000 | 4.940 | 5.000 | 25,023 | +0.03(+0.60%) |
Nov 30, 2007 | 4.750 | 5.200 | 4.750 | 4.970 | 47,284 | +0.24(+5.07%) |
Nov 29, 2007 | 4.560 | 4.750 | 4.490 | 4.730 | 10,540 | +0.20(+4.42%) |
Nov 28, 2007 | 4.550 | 4.570 | 4.210 | 4.530 | 112,012 | -0.12(-2.58%) |
Nov 27, 2007 | 4.910 | 4.910 | 4.580 | 4.650 | 11,823 | -0.25(-5.10%) |
Nov 26, 2007 | 5.130 | 5.200 | 4.850 | 4.900 | 13,858 | -0.20(-3.92%) |
Nov 23, 2007 | 5.050 | 5.150 | 4.980 | 5.100 | 9,580 | +0.10(+2.00%) |
Nov 21, 2007 | 4.470 | 5.090 | 4.470 | 5.000 | 224,160 | +0.25(+5.26%) |
Nov 20, 2007 | 4.440 | 4.990 | 4.340 | 4.750 | 52,725 | +0.42(+9.70%) |
Nov 19, 2007 | 4.330 | 4.500 | 3.680 | 4.330 | 43,533 | -0.03(-0.69%) |
Nov 16, 2007 | 4.178 | 5.000 | 4.178 | 4.360 | 16,264 | -0.02(-0.46%) |
Nov 15, 2007 | 4.480 | 4.820 | 4.210 | 4.380 | 8,360 | +0.03(+0.69%) |
Nov 14, 2007 | 4.410 | 4.410 | 4.260 | 4.350 | 7,303 | -0.03(-0.68%) |
Nov 13, 2007 | 4.690 | 4.780 | 4.370 | 4.380 | 12,940 | -0.33(-7.01%) |
Nov 12, 2007 | 4.840 | 4.850 | 4.700 | 4.710 | 15,120 | -0.10(-2.08%) |
Nov 09, 2007 | 4.870 | 5.040 | 4.810 | 4.810 | 100,508 | -0.05(-1.03%) |
Nov 08, 2007 | 4.830 | 4.860 | 4.830 | 4.860 | 1,200 | -0.02(-0.41%) |
Nov 07, 2007 | 4.980 | 5.010 | 4.720 | 4.880 | 13,345 | -0.05(-1.01%) |
Nov 06, 2007 | 4.920 | 5.060 | 4.900 | 4.930 | 15,200 | -0.07(-1.40%) |
Nov 05, 2007 | 5.030 | 5.095 | 4.960 | 5.000 | 28,171 | +0.00(+0.00%) |
Nov 02, 2007 | 5.700 | 5.700 | 5.000 | 5.000 | 30,985 | -0.71(-12.43%) |
Nov 01, 2007 | 5.660 | 5.750 | 5.570 | 5.710 | 81,294 | +0.09(+1.60%) |
Oct 31, 2007 | 5.500 | 5.620 | 5.440 | 5.620 | 52,437 | +0.12(+2.18%) |
Oct 30, 2007 | 5.600 | 5.610 | 5.340 | 5.500 | 58,327 | -0.29(-5.01%) |
Oct 29, 2007 | 5.570 | 5.790 | 5.510 | 5.790 | 9,701 | +0.33(+6.04%) |
Oct 26, 2007 | 5.530 | 5.530 | 5.410 | 5.460 | 12,458 | -0.06(-1.09%) |
Oct 25, 2007 | 5.280 | 5.550 | 5.270 | 5.520 | 22,860 | +0.27(+5.14%) |
Oct 24, 2007 | 5.190 | 5.250 | 5.100 | 5.250 | 11,400 | +0.07(+1.35%) |
Oct 23, 2007 | 5.210 | 5.220 | 5.010 | 5.180 | 8,300 | -0.03(-0.58%) |
Oct 22, 2007 | 4.970 | 5.210 | 4.970 | 5.210 | 13,900 | +0.24(+4.83%) |
Oct 19, 2007 | 4.960 | 5.040 | 4.910 | 4.970 | 67,913 | -0.03(-0.59%) |
Oct 18, 2007 | 5.020 | 5.020 | 4.950 | 5.000 | 50,500 | -0.05(-1.00%) |
Oct 17, 2007 | 5.120 | 5.230 | 4.990 | 5.050 | 55,940 | -0.04(-0.79%) |
Oct 16, 2007 | 5.090 | 5.290 | 4.910 | 5.090 | 69,860 | +0.10(+2.00%) |
Oct 15, 2007 | 5.060 | 5.070 | 4.900 | 4.990 | 64,696 | +0.00(+0.00%) |
Oct 12, 2007 | 5.140 | 5.140 | 4.950 | 4.990 | 71,917 | -0.12(-2.35%) |
Oct 11, 2007 | 5.100 | 5.150 | 5.100 | 5.110 | 12,001 | -0.02(-0.39%) |
Oct 10, 2007 | 5.410 | 5.410 | 5.090 | 5.130 | 42,696 | -0.32(-5.87%) |
Oct 09, 2007 | 5.590 | 5.600 | 5.450 | 5.450 | 14,703 | -0.13(-2.33%) |
Oct 08, 2007 | 5.700 | 5.700 | 5.580 | 5.580 | 15,085 | -0.18(-3.12%) |
Oct 05, 2007 | 5.870 | 5.870 | 5.650 | 5.760 | 48,350 | -0.20(-3.36%) |
Oct 04, 2007 | 6.160 | 6.160 | 5.900 | 5.960 | 7,297 | +0.06(+1.02%) |
Oct 03, 2007 | 6.180 | 6.220 | 5.900 | 5.900 | 38,811 | -0.37(-5.90%) |
Oct 02, 2007 | 6.500 | 6.500 | 6.210 | 6.270 | 73,003 | -0.20(-3.09%) |
Oct 01, 2007 | 6.310 | 6.480 | 6.300 | 6.470 | 172,200 | +0.01(+0.15%) |
Sep 28, 2007 | 6.502 | 6.510 | 6.280 | 6.460 | 7,600 | -0.08(-1.22%) |
Sep 27, 2007 | 6.290 | 6.540 | 6.290 | 6.540 | 2,400 | +0.24(+3.78%) |
Sep 26, 2007 | 6.271 | 6.302 | 6.271 | 6.302 | 1,900 | +0.07(+1.16%) |
Sep 25, 2007 | 6.150 | 6.310 | 6.150 | 6.230 | 5,400 | +0.12(+1.96%) |
Sep 24, 2007 | 6.110 | 6.110 | 6.110 | 6.110 | 700 | +0.02(+0.33%) |
Sep 21, 2007 | 5.970 | 6.160 | 5.970 | 6.090 | 5,770 | +0.20(+3.40%) |
Sep 20, 2007 | 5.950 | 6.030 | 5.800 | 5.890 | 18,715 | -0.06(-1.01%) |
Sep 19, 2007 | 5.990 | 6.050 | 5.910 | 5.950 | 15,500 | -0.06(-1.00%) |
Sep 18, 2007 | 6.240 | 6.240 | 5.860 | 6.010 | 79,613 | -0.46(-7.11%) |
Sep 17, 2007 | 6.560 | 6.560 | 6.130 | 6.470 | 12,150 | -0.08(-1.22%) |
Sep 14, 2007 | 6.495 | 6.550 | 6.250 | 6.550 | 12,973 | +0.03(+0.46%) |
Sep 13, 2007 | 6.820 | 6.820 | 6.310 | 6.520 | 90,513 | -0.46(-6.59%) |
Sep 12, 2007 | 7.050 | 7.060 | 6.780 | 6.980 | 34,524 | -0.26(-3.59%) |
Sep 11, 2007 | 7.270 | 7.270 | 6.940 | 7.240 | 11,203 | -0.07(-0.96%) |
Sep 10, 2007 | 7.350 | 7.350 | 7.310 | 7.310 | 73,891 | -0.07(-0.95%) |
Sep 07, 2007 | 7.190 | 7.390 | 7.090 | 7.380 | 12,873 | +0.38(+5.43%) |
Sep 06, 2007 | 6.990 | 7.020 | 6.950 | 7.000 | 4,922 | -0.03(-0.43%) |
Sep 05, 2007 | 6.950 | 7.030 | 6.920 | 7.030 | 10,080 | -0.09(-1.26%) |
Sep 04, 2007 | 7.190 | 7.500 | 6.940 | 7.120 | 8,201 | -0.12(-1.66%) |
Aug 31, 2007 | 7.500 | 7.500 | 7.000 | 7.240 | 96,529 | -0.25(-3.34%) |
Aug 30, 2007 | 7.590 | 7.600 | 7.190 | 7.490 | 45,656 | -0.01(-0.13%) |
Aug 29, 2007 | 7.740 | 8.000 | 7.260 | 7.500 | 18,983 | -0.20(-2.60%) |
Aug 28, 2007 | 7.120 | 7.710 | 7.120 | 7.700 | 13,950 | +0.24(+3.22%) |
Aug 27, 2007 | 7.380 | 7.650 | 7.350 | 7.460 | 26,983 | +0.20(+2.75%) |
Aug 24, 2007 | 7.330 | 7.400 | 7.210 | 7.260 | 11,288 | -0.08(-1.09%) |
Aug 23, 2007 | 7.070 | 7.350 | 6.840 | 7.340 | 7,700 | +0.12(+1.70%) |
Aug 22, 2007 | 7.430 | 7.440 | 6.760 | 7.217 | 15,061 | -0.22(-3.00%) |
Aug 21, 2007 | 7.390 | 7.440 | 7.320 | 7.440 | 1,724 | +0.00(+0.00%) |
Aug 20, 2007 | 7.820 | 7.820 | 6.950 | 7.440 | 24,704 | -0.27(-3.50%) |
Aug 17, 2007 | 7.250 | 7.710 | 6.650 | 7.710 | 43,645 | +0.53(+7.38%) |
Aug 16, 2007 | 7.400 | 7.860 | 7.080 | 7.180 | 20,450 | -0.06(-0.83%) |
Aug 15, 2007 | 6.560 | 7.250 | 6.560 | 7.240 | 19,715 | +0.21(+3.04%) |
Aug 14, 2007 | 7.060 | 7.350 | 6.570 | 7.026 | 27,657 | -0.09(-1.31%) |
Aug 13, 2007 | 6.950 | 7.300 | 6.570 | 7.120 | 87,344 | +0.41(+6.11%) |
Aug 10, 2007 | 6.220 | 7.170 | 6.160 | 6.710 | 74,653 | +0.46(+7.36%) |
Aug 09, 2007 | 5.890 | 6.330 | 5.850 | 6.250 | 18,185 | +0.36(+6.11%) |
Aug 08, 2007 | 6.050 | 6.150 | 5.830 | 5.890 | 15,905 | -0.02(-0.34%) |
Aug 07, 2007 | 6.130 | 6.150 | 5.910 | 5.910 | 67,576 | -0.16(-2.64%) |
Aug 06, 2007 | 6.050 | 6.250 | 6.000 | 6.070 | 21,873 | +0.02(+0.33%) |
Aug 03, 2007 | 6.094 | 6.100 | 5.820 | 6.050 | 52,697 | +0.04(+0.67%) |
Aug 02, 2007 | 6.000 | 6.080 | 6.000 | 6.010 | 117,462 | -0.04(-0.66%) |
Aug 01, 2007 | 6.030 | 6.090 | 6.000 | 6.050 | 41,361 | -0.02(-0.33%) |
Jul 31, 2007 | 6.050 | 6.200 | 5.860 | 6.070 | 12,600 | +0.05(+0.83%) |
Jul 30, 2007 | 5.930 | 6.150 | 5.850 | 6.020 | 113,477 | -0.02(-0.33%) |
Jul 27, 2007 | 6.100 | 6.100 | 5.990 | 6.040 | 58,444 | -0.05(-0.82%) |
Jul 26, 2007 | 6.000 | 6.150 | 6.000 | 6.090 | 59,055 | +0.05(+0.83%) |
Jul 25, 2007 | 6.120 | 6.130 | 6.000 | 6.040 | 33,383 | -0.01(-0.17%) |
Jul 24, 2007 | 6.070 | 6.180 | 5.910 | 6.050 | 12,700 | -0.16(-2.58%) |
Jul 23, 2007 | 6.300 | 6.300 | 6.020 | 6.210 | 4,008 | -0.05(-0.80%) |
Jul 20, 2007 | 6.070 | 6.290 | 6.000 | 6.260 | 18,767 | +0.21(+3.47%) |
Jul 19, 2007 | 6.101 | 6.260 | 6.000 | 6.050 | 37,975 | -0.14(-2.26%) |
Jul 18, 2007 | 6.180 | 6.270 | 6.010 | 6.190 | 16,160 | +0.17(+2.82%) |
Jul 17, 2007 | 5.920 | 6.070 | 5.900 | 6.020 | 84,807 | -0.02(-0.33%) |
Jul 16, 2007 | 5.920 | 6.500 | 5.720 | 6.040 | 223,797 | +0.12(+2.03%) |
Jul 13, 2007 | 5.980 | 5.980 | 5.830 | 5.920 | 10,800 | -0.06(-1.00%) |
Jul 12, 2007 | 5.768 | 6.100 | 5.768 | 5.980 | 13,700 | +0.21(+3.64%) |
Jul 11, 2007 | 5.890 | 5.900 | 5.750 | 5.770 | 21,215 | -0.05(-0.86%) |
Jul 10, 2007 | 5.950 | 5.950 | 5.730 | 5.820 | 13,654 | -0.13(-2.18%) |
Jul 09, 2007 | 5.900 | 6.000 | 5.840 | 5.950 | 18,883 | +0.10(+1.71%) |
Jul 06, 2007 | 5.868 | 6.000 | 5.700 | 5.850 | 23,289 | +0.09(+1.56%) |
Jul 05, 2007 | 5.970 | 5.970 | 5.610 | 5.760 | 13,061 | -0.09(-1.54%) |
Jul 03, 2007 | 5.850 | 5.920 | 5.760 | 5.850 | 79,006 | +0.05(+0.86%) |
Jul 02, 2007 | 5.880 | 5.925 | 5.610 | 5.800 | 11,915 | -0.18(-3.01%) |
Jun 29, 2007 | 5.460 | 6.000 | 5.460 | 5.980 | 57,127 | +0.48(+8.73%) |
Jun 28, 2007 | 5.730 | 5.750 | 5.500 | 5.500 | 6,650 | -0.20(-3.51%) |
Jun 27, 2007 | 5.700 | 5.730 | 5.692 | 5.700 | 2,317 | -0.09(-1.55%) |
Jun 26, 2007 | 5.950 | 5.950 | 5.750 | 5.790 | 6,297 | -0.10(-1.70%) |
Jun 25, 2007 | 6.130 | 6.162 | 5.780 | 5.890 | 18,700 | -0.10(-1.67%) |
Jun 22, 2007 | 5.950 | 6.250 | 5.800 | 5.990 | 381,235 | -0.02(-0.33%) |
Jun 21, 2007 | 5.580 | 6.040 | 5.420 | 6.010 | 315,294 | +0.40(+7.13%) |
Jun 20, 2007 | 5.750 | 5.750 | 5.610 | 5.610 | 7,600 | -0.10(-1.75%) |
Jun 19, 2007 | 5.390 | 5.780 | 5.260 | 5.710 | 20,600 | +0.46(+8.76%) |
Jun 18, 2007 | 5.250 | 5.280 | 5.190 | 5.250 | 149,800 | +0.07(+1.35%) |
Jun 15, 2007 | 5.230 | 5.230 | 5.180 | 5.180 | 3,400 | -0.02(-0.38%) |
Jun 14, 2007 | 5.240 | 5.240 | 5.150 | 5.200 | 18,700 | +0.00(+0.00%) |
Jun 13, 2007 | 5.180 | 5.230 | 5.100 | 5.200 | 18,600 | +0.01(+0.19%) |
Jun 12, 2007 | 5.380 | 5.380 | 5.040 | 5.190 | 18,700 | -0.10(-1.89%) |
Jun 11, 2007 | 5.210 | 5.300 | 5.060 | 5.290 | 12,854 | -0.09(-1.67%) |
Jun 08, 2007 | 5.260 | 5.430 | 5.260 | 5.380 | 5,300 | -0.02(-0.37%) |
Jun 07, 2007 | 5.460 | 5.540 | 5.250 | 5.400 | 15,412 | -0.01(-0.18%) |
Jun 06, 2007 | 5.340 | 5.410 | 5.320 | 5.410 | 9,369 | +0.08(+1.50%) |
Jun 05, 2007 | 5.250 | 5.400 | 5.250 | 5.330 | 8,058 | +0.08(+1.52%) |
Jun 04, 2007 | 5.270 | 5.280 | 5.100 | 5.250 | 21,588 | -0.03(-0.57%) |
Jun 01, 2007 | 5.310 | 5.339 | 5.250 | 5.280 | 236,915 | -0.07(-1.31%) |
May 31, 2007 | 5.340 | 5.580 | 5.340 | 5.350 | 38,286 | -0.08(-1.52%) |
May 30, 2007 | 5.160 | 5.432 | 5.160 | 5.432 | 340,986 | +0.27(+5.28%) |
May 29, 2007 | 5.250 | 5.250 | 5.160 | 5.160 | 3,150 | -0.04(-0.77%) |
May 25, 2007 | 5.220 | 5.270 | 5.200 | 5.200 | 3,574 | +0.06(+1.17%) |
May 24, 2007 | 5.290 | 5.290 | 5.010 | 5.140 | 3,009 | -0.15(-2.84%) |
May 23, 2007 | 5.080 | 5.300 | 5.080 | 5.290 | 10,146 | +0.21(+4.13%) |
May 22, 2007 | 5.180 | 5.180 | 5.070 | 5.080 | 5,181 | +0.01(+0.20%) |
May 21, 2007 | 5.010 | 5.090 | 5.000 | 5.070 | 13,658 | +0.05(+1.00%) |
May 18, 2007 | 5.010 | 5.160 | 4.910 | 5.020 | 13,145 | -0.06(-1.18%) |
May 17, 2007 | 5.100 | 5.180 | 5.060 | 5.080 | 8,400 | -0.02(-0.39%) |
May 16, 2007 | 5.100 | 5.130 | 5.010 | 5.100 | 22,551 | +0.05(+0.99%) |
May 15, 2007 | 5.400 | 5.450 | 4.950 | 5.050 | 71,844 | -0.29(-5.43%) |
May 14, 2007 | 5.570 | 5.700 | 5.300 | 5.340 | 25,230 | -0.26(-4.64%) |
May 11, 2007 | 5.920 | 5.940 | 5.560 | 5.600 | 21,726 | -0.34(-5.72%) |
May 10, 2007 | 6.030 | 6.030 | 5.940 | 5.940 | 27,000 | -0.07(-1.16%) |
May 09, 2007 | 5.920 | 6.025 | 5.920 | 6.010 | 195,964 | -0.04(-0.64%) |
May 08, 2007 | 5.950 | 6.100 | 5.950 | 6.049 | 47,132 | +0.12(+2.00%) |
May 07, 2007 | 5.890 | 6.050 | 5.810 | 5.930 | 13,394 | +0.13(+2.24%) |
May 04, 2007 | 5.990 | 5.990 | 5.800 | 5.800 | 8,067 | -0.13(-2.19%) |
May 03, 2007 | 5.960 | 6.050 | 5.930 | 5.930 | 14,602 | -0.02(-0.34%) |
May 02, 2007 | 6.270 | 6.270 | 5.930 | 5.950 | 22,821 | -0.27(-4.34%) |
May 01, 2007 | 6.110 | 6.470 | 5.920 | 6.220 | 81,633 | +0.12(+1.97%) |
Apr 30, 2007 | 5.760 | 6.150 | 5.760 | 6.100 | 35,347 | +0.34(+5.90%) |
Apr 27, 2007 | 5.830 | 5.860 | 5.390 | 5.760 | 103,903 | -0.06(-1.03%) |
Apr 26, 2007 | 5.720 | 5.900 | 5.670 | 5.820 | 80,800 | +0.10(+1.75%) |
Apr 25, 2007 | 5.810 | 5.920 | 5.650 | 5.720 | 14,919 | -0.09(-1.55%) |
Apr 24, 2007 | 5.790 | 5.860 | 5.790 | 5.810 | 7,565 | +0.02(+0.35%) |
Apr 23, 2007 | 6.000 | 6.100 | 5.640 | 5.790 | 22,042 | -0.16(-2.69%) |
Apr 20, 2007 | 6.110 | 6.110 | 5.940 | 5.950 | 7,200 | -0.05(-0.83%) |
Apr 19, 2007 | 6.350 | 6.350 | 5.960 | 6.000 | 19,878 | -0.16(-2.60%) |
Apr 18, 2007 | 6.300 | 6.350 | 5.950 | 6.160 | 21,600 | +0.02(+0.33%) |
Apr 17, 2007 | 6.390 | 6.500 | 6.140 | 6.140 | 46,451 | -0.16(-2.54%) |
Apr 16, 2007 | 7.060 | 7.410 | 6.300 | 6.300 | 45,498 | +0.14(+2.27%) |
Apr 13, 2007 | 6.250 | 6.560 | 6.010 | 6.160 | 31,651 | +0.03(+0.49%) |
Apr 12, 2007 | 5.900 | 6.200 | 5.800 | 6.130 | 78,518 | +0.23(+3.90%) |
Apr 11, 2007 | 5.880 | 5.940 | 5.760 | 5.900 | 18,094 | +0.02(+0.34%) |
Apr 10, 2007 | 6.050 | 6.050 | 5.880 | 5.880 | 23,341 | -0.24(-3.92%) |
Apr 09, 2007 | 6.050 | 6.660 | 6.050 | 6.120 | 27,537 | +0.12(+2.00%) |
Apr 05, 2007 | 5.790 | 6.040 | 5.580 | 6.000 | 23,836 | +0.25(+4.35%) |
Apr 04, 2007 | 5.780 | 5.810 | 5.750 | 5.750 | 11,330 | +0.04(+0.70%) |
Apr 03, 2007 | 5.780 | 5.850 | 5.710 | 5.710 | 12,765 | -0.07(-1.21%) |
Apr 02, 2007 | 5.760 | 5.870 | 5.760 | 5.780 | 9,400 | -0.03(-0.52%) |
Mar 30, 2007 | 5.760 | 5.860 | 5.710 | 5.810 | 23,210 | -0.03(-0.50%) |
Mar 29, 2007 | 5.880 | 5.980 | 5.770 | 5.839 | 35,812 | -0.06(-1.03%) |
Mar 28, 2007 | 6.000 | 6.000 | 5.780 | 5.900 | 25,292 | -0.06(-1.01%) |
Mar 27, 2007 | 6.050 | 6.100 | 5.930 | 5.960 | 20,250 | -0.14(-2.30%) |
Mar 26, 2007 | 6.130 | 6.170 | 6.090 | 6.100 | 6,224 | +0.02(+0.33%) |
Mar 23, 2007 | 6.050 | 6.190 | 6.040 | 6.080 | 22,118 | +0.07(+1.16%) |
Mar 22, 2007 | 6.310 | 6.310 | 6.010 | 6.010 | 21,885 | -0.03(-0.50%) |
Mar 21, 2007 | 6.290 | 6.290 | 6.040 | 6.040 | 86,370 | -0.23(-3.67%) |
Mar 20, 2007 | 6.500 | 6.520 | 6.270 | 6.270 | 22,188 | -0.09(-1.42%) |
Mar 19, 2007 | 6.820 | 6.820 | 6.210 | 6.360 | 53,490 | -0.43(-6.33%) |
Mar 16, 2007 | 7.060 | 7.060 | 6.770 | 6.790 | 9,695 | -0.23(-3.28%) |
Mar 15, 2007 | 7.040 | 7.200 | 7.020 | 7.020 | 37,400 | -0.02(-0.28%) |
Mar 14, 2007 | 7.500 | 7.500 | 7.010 | 7.040 | 24,560 | -0.42(-5.63%) |
Mar 13, 2007 | 7.500 | 8.000 | 7.360 | 7.460 | 87,424 | -0.04(-0.53%) |
Mar 12, 2007 | 7.390 | 7.500 | 7.110 | 7.500 | 19,299 | +0.04(+0.54%) |
Mar 09, 2007 | 7.550 | 7.680 | 7.400 | 7.460 | 12,186 | -0.05(-0.67%) |
Mar 08, 2007 | 7.490 | 7.800 | 7.390 | 7.510 | 20,625 | +0.02(+0.27%) |
Mar 07, 2007 | 7.030 | 7.490 | 7.010 | 7.490 | 18,767 | +0.49(+7.00%) |
Mar 06, 2007 | 6.950 | 7.160 | 6.850 | 7.000 | 31,766 | +0.08(+1.16%) |
Mar 05, 2007 | 7.840 | 7.840 | 6.810 | 6.920 | 75,220 | -0.54(-7.24%) |
Mar 02, 2007 | 7.700 | 7.750 | 7.450 | 7.460 | 25,800 | -0.29(-3.74%) |
Mar 01, 2007 | 7.900 | 7.910 | 7.710 | 7.750 | 12,875 | -0.15(-1.90%) |
Feb 28, 2007 | 8.010 | 8.010 | 7.620 | 7.900 | 15,389 | -0.12(-1.50%) |
Feb 27, 2007 | 8.360 | 8.390 | 8.000 | 8.020 | 55,349 | -0.38(-4.52%) |
Feb 26, 2007 | 8.540 | 8.650 | 8.300 | 8.400 | 8,199 | -0.01(-0.15%) |
Feb 23, 2007 | 8.550 | 8.600 | 8.413 | 8.413 | 20,500 | -0.09(-1.02%) |
Feb 22, 2007 | 8.320 | 8.570 | 8.300 | 8.500 | 578,906 | +0.12(+1.43%) |
Feb 21, 2007 | 8.580 | 8.600 | 8.110 | 8.380 | 48,857 | -0.07(-0.83%) |
Feb 20, 2007 | 8.820 | 8.820 | 8.420 | 8.450 | 77,214 | -0.34(-3.87%) |
Feb 16, 2007 | 8.852 | 8.910 | 8.500 | 8.790 | 185,391 | -0.06(-0.68%) |
Feb 15, 2007 | 9.000 | 9.000 | 8.700 | 8.850 | 98,267 | -0.05(-0.56%) |
Feb 14, 2007 | 8.890 | 9.050 | 8.750 | 8.900 | 66,392 | +0.01(+0.11%) |
Feb 13, 2007 | 8.870 | 8.970 | 8.790 | 8.890 | 42,427 | +0.03(+0.34%) |
Feb 12, 2007 | 9.220 | 9.360 | 8.750 | 8.860 | 145,396 | -0.01(-0.11%) |
Feb 09, 2007 | 8.900 | 9.200 | 8.560 | 8.870 | 559,286 | -9.12(-50.69%) |
Feb 08, 2007 | 18.56 | 18.93 | 17.96 | 17.99 | 10,203 | -0.68(-3.64%) |
Feb 07, 2007 | 18.91 | 19.10 | 18.62 | 18.67 | 11,560 | -0.32(-1.69%) |
Feb 06, 2007 | 18.91 | 19.16 | 18.69 | 18.99 | 30,799 | -0.01(-0.05%) |
Feb 05, 2007 | 19.12 | 19.15 | 18.43 | 19.00 | 48,465 | -0.15(-0.78%) |
Feb 02, 2007 | 19.79 | 19.79 | 18.66 | 19.15 | 28,048 | -0.46(-2.35%) |