Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.230 | 3.574 | 3.230 | 3.574 | 1,485 | +0.20(+5.86%) |
Jan 30, 2008 | 3.230 | 3.376 | 3.230 | 3.376 | 4,209 | +0.21(+6.50%) |
Jan 29, 2008 | 3.392 | 3.396 | 3.158 | 3.170 | 49,033 | -0.12(-3.56%) |
Jan 28, 2008 | 3.554 | 3.554 | 3.174 | 3.287 | 17,723 | -0.24(-6.70%) |
Jan 25, 2008 | 3.594 | 3.650 | 3.523 | 3.523 | 39,501 | -0.38(-9.77%) |
Jan 24, 2008 | 3.905 | 3.905 | 3.905 | 3.905 | 742 | -0.08(-2.03%) |
Jan 23, 2008 | 3.477 | 3.986 | 3.477 | 3.986 | 1,238 | +0.13(+3.35%) |
Jan 22, 2008 | 3.505 | 3.860 | 3.436 | 3.856 | 25,116 | +0.23(+6.23%) |
Jan 21, 2008 | 3.630 | 3.630 | 3.630 | 3.630 | 1,485 | +0.00(+0.00%) |
Jan 18, 2008 | 3.630 | 3.630 | 3.630 | 3.630 | 1,485 | +0.05(+1.52%) |
Jan 17, 2008 | 3.574 | 3.630 | 3.574 | 3.576 | 2,724 | -0.05(-1.39%) |
Jan 16, 2008 | 3.517 | 3.626 | 3.517 | 3.626 | 6,156 | +0.02(+0.45%) |
Jan 15, 2008 | 3.541 | 3.610 | 3.541 | 3.610 | 5,834 | +0.07(+1.94%) |
Jan 14, 2008 | 3.541 | 3.642 | 3.541 | 3.541 | 11,693 | +0.02(+0.57%) |
Jan 11, 2008 | 3.521 | 3.521 | 3.521 | 3.521 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 3.521 | 3.521 | 3.521 | 3.521 | 495 | -0.10(-2.68%) |
Jan 09, 2008 | 3.622 | 3.622 | 3.618 | 3.618 | 742 | -0.10(-2.82%) |
Jan 08, 2008 | 3.833 | 3.833 | 3.719 | 3.723 | 3,467 | -0.08(-2.23%) |
Jan 07, 2008 | 3.967 | 3.969 | 3.808 | 3.808 | 116,308 | +0.19(+5.25%) |
Jan 04, 2008 | 3.594 | 3.832 | 3.594 | 3.618 | 4,952 | -0.22(-5.68%) |
Jan 03, 2008 | 3.784 | 3.836 | 3.784 | 3.836 | 17,830 | +0.15(+4.05%) |
Jan 02, 2008 | 3.796 | 3.796 | 3.521 | 3.687 | 50,316 | -0.34(-8.33%) |
Jan 01, 2008 | 3.929 | 4.155 | 3.687 | 4.022 | 21,049 | +0.00(+0.00%) |
Dec 31, 2007 | 3.929 | 4.155 | 3.687 | 4.022 | 21,049 | -0.02(-0.40%) |
Dec 28, 2007 | 3.747 | 4.038 | 3.747 | 4.038 | 14,182 | +0.32(+8.70%) |
Dec 27, 2007 | 3.703 | 3.715 | 3.699 | 3.715 | 2,213 | -0.02(-0.54%) |
Dec 26, 2007 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 3.881 | 3.913 | 3.735 | 3.735 | 9,155 | -0.22(-5.52%) |
Dec 20, 2007 | 4.038 | 4.038 | 3.747 | 3.953 | 22,887 | -0.08(-2.10%) |
Dec 19, 2007 | 4.038 | 4.042 | 4.038 | 4.038 | 4,952 | +0.00(+0.00%) |
Dec 18, 2007 | 4.038 | 4.038 | 3.986 | 4.038 | 19,687 | -0.10(-2.44%) |
Dec 17, 2007 | 3.998 | 4.438 | 3.998 | 4.139 | 20,670 | +0.00(+0.00%) |
Dec 14, 2007 | 4.038 | 4.139 | 4.038 | 4.139 | 2,724 | +0.02(+0.39%) |
Dec 13, 2007 | 4.139 | 4.301 | 3.776 | 4.123 | 39,982 | -0.04(-0.89%) |
Dec 12, 2007 | 4.139 | 4.160 | 4.139 | 4.160 | 7,151 | +0.03(+0.70%) |
Dec 11, 2007 | 4.280 | 4.284 | 4.038 | 4.131 | 20,054 | +0.05(+1.29%) |
Dec 10, 2007 | 4.078 | 4.244 | 4.078 | 4.078 | 3,219 | +0.08(+1.92%) |
Dec 07, 2007 | 4.131 | 4.131 | 3.816 | 4.002 | 86,529 | +0.03(+0.81%) |
Dec 06, 2007 | 4.061 | 4.139 | 3.646 | 3.969 | 20,123 | -0.07(-1.70%) |
Dec 05, 2007 | 4.038 | 4.038 | 4.038 | 4.038 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 3.933 | 4.240 | 3.933 | 4.038 | 96,241 | +0.18(+4.60%) |
Dec 03, 2007 | 4.668 | 4.741 | 3.727 | 3.860 | 23,914 | -0.93(-19.39%) |
Nov 30, 2007 | 3.897 | 4.789 | 3.897 | 4.789 | 24,043 | +0.84(+21.14%) |
Nov 29, 2007 | 3.897 | 4.018 | 3.763 | 3.953 | 4,581 | -0.13(-3.07%) |
Nov 28, 2007 | 3.933 | 4.119 | 3.735 | 4.078 | 13,768 | +0.16(+4.02%) |
Nov 27, 2007 | 4.034 | 4.038 | 3.921 | 3.921 | 7,924 | -0.02(-0.51%) |
Nov 26, 2007 | 3.941 | 3.941 | 3.941 | 3.941 | 1,986 | +0.02(+0.51%) |
Nov 23, 2007 | 3.965 | 4.042 | 3.921 | 3.921 | 6,324 | -0.10(-2.41%) |
Nov 21, 2007 | 3.937 | 4.183 | 3.921 | 4.018 | 5,943 | +0.08(+2.05%) |
Nov 20, 2007 | 3.921 | 3.953 | 3.921 | 3.937 | 10,425 | -0.30(-7.14%) |
Nov 19, 2007 | 4.329 | 4.329 | 4.038 | 4.240 | 11,490 | +0.00(+0.00%) |
Nov 16, 2007 | 4.240 | 4.240 | 4.240 | 4.240 | 2,724 | +0.14(+3.43%) |
Nov 15, 2007 | 4.042 | 4.099 | 4.042 | 4.099 | 1,753 | +0.00(+0.12%) |
Nov 14, 2007 | 4.389 | 4.406 | 4.026 | 4.095 | 18,820 | +0.17(+4.43%) |
Nov 13, 2007 | 4.078 | 4.099 | 3.921 | 3.921 | 17,441 | -0.11(-2.71%) |
Nov 12, 2007 | 4.846 | 4.846 | 3.945 | 4.030 | 2,144 | -0.15(-3.67%) |
Nov 09, 2007 | 4.127 | 4.240 | 3.901 | 4.183 | 15,601 | -0.02(-0.48%) |
Nov 08, 2007 | 4.268 | 4.276 | 4.204 | 4.204 | 5,222 | +0.06(+1.36%) |
Nov 07, 2007 | 4.502 | 4.543 | 4.119 | 4.147 | 64,387 | -0.37(-8.22%) |
Nov 06, 2007 | 4.644 | 4.797 | 4.240 | 4.519 | 66,019 | -0.14(-3.10%) |
Nov 05, 2007 | 4.644 | 4.663 | 4.644 | 4.663 | 1,238 | +0.02(+0.42%) |
Nov 02, 2007 | 4.644 | 4.644 | 4.644 | 4.644 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 4.846 | 4.876 | 4.644 | 4.644 | 71,450 | -0.07(-1.54%) |
Oct 31, 2007 | 4.664 | 4.805 | 4.664 | 4.716 | 5,448 | +0.06(+1.21%) |
Oct 30, 2007 | 4.805 | 4.805 | 4.644 | 4.660 | 11,250 | -0.05(-1.03%) |
Oct 29, 2007 | 4.830 | 4.846 | 4.644 | 4.708 | 8,635 | -0.02(-0.34%) |
Oct 26, 2007 | 4.583 | 4.826 | 4.570 | 4.725 | 22,533 | +0.08(+1.68%) |
Oct 25, 2007 | 4.648 | 4.648 | 4.647 | 4.647 | 742 | -0.09(-1.98%) |
Oct 24, 2007 | 4.943 | 5.044 | 4.575 | 4.741 | 2,724 | -0.20(-4.08%) |
Oct 23, 2007 | 4.531 | 4.999 | 4.531 | 4.943 | 6,619 | +0.38(+8.32%) |
Oct 22, 2007 | 4.680 | 5.019 | 4.563 | 4.563 | 19,811 | -0.21(-4.32%) |
Oct 19, 2007 | 4.668 | 4.769 | 4.668 | 4.769 | 4,209 | -0.02(-0.42%) |
Oct 18, 2007 | 4.668 | 4.789 | 4.668 | 4.789 | 1,857 | +0.04(+0.76%) |
Oct 17, 2007 | 4.846 | 4.906 | 4.733 | 4.753 | 8,135 | -0.09(-1.92%) |
Oct 16, 2007 | 4.846 | 4.846 | 4.846 | 4.846 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 4.850 | 4.850 | 4.846 | 4.846 | 2,597 | -0.22(-4.38%) |
Oct 12, 2007 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.068 | 5.463 | 4.749 | 5.068 | 15,911 | +0.02(+0.48%) |
Oct 09, 2007 | 4.725 | 5.044 | 4.725 | 5.044 | 3,714 | +0.32(+6.75%) |
Oct 08, 2007 | 4.644 | 4.725 | 4.644 | 4.725 | 40,076 | +0.00(+0.00%) |
Oct 05, 2007 | 4.644 | 4.725 | 4.644 | 4.725 | 4,209 | +0.04(+0.86%) |
Oct 04, 2007 | 4.748 | 4.842 | 4.684 | 4.684 | 4,452 | -0.04(-0.85%) |
Oct 03, 2007 | 4.735 | 4.765 | 4.684 | 4.725 | 27,099 | +0.00(+0.00%) |
Oct 02, 2007 | 4.846 | 4.846 | 4.725 | 4.725 | 30,930 | +0.00(+0.00%) |
Oct 01, 2007 | 4.878 | 4.878 | 4.725 | 4.725 | 3,219 | -0.05(-1.02%) |
Sep 28, 2007 | 4.846 | 4.910 | 4.725 | 4.773 | 7,652 | +0.07(+1.46%) |
Sep 27, 2007 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 4.761 | 4.793 | 4.704 | 4.704 | 13,892 | -0.14(-2.92%) |
Sep 25, 2007 | 4.914 | 4.922 | 4.777 | 4.846 | 14,135 | +0.00(+0.00%) |
Sep 24, 2007 | 5.031 | 5.031 | 4.846 | 4.846 | 2,724 | -0.16(-3.23%) |
Sep 21, 2007 | 5.031 | 5.031 | 5.007 | 5.007 | 742 | +0.30(+6.44%) |
Sep 20, 2007 | 4.704 | 4.951 | 4.704 | 4.704 | 25,767 | -0.05(-1.02%) |
Sep 19, 2007 | 4.688 | 4.846 | 4.644 | 4.753 | 10,425 | +0.15(+3.25%) |
Sep 18, 2007 | 4.866 | 4.866 | 4.571 | 4.603 | 50,452 | -0.18(-3.80%) |
Sep 17, 2007 | 4.805 | 4.886 | 4.785 | 4.785 | 3,095 | -0.18(-3.66%) |
Sep 14, 2007 | 5.245 | 5.245 | 4.947 | 4.967 | 16,441 | -0.18(-3.53%) |
Sep 13, 2007 | 5.249 | 5.249 | 5.149 | 5.149 | 12,505 | -0.10(-2.00%) |
Sep 12, 2007 | 5.254 | 5.266 | 5.254 | 5.254 | 7,181 | -0.20(-3.70%) |
Sep 11, 2007 | 5.455 | 5.536 | 5.455 | 5.455 | 4,209 | -0.04(-0.66%) |
Sep 10, 2007 | 5.528 | 5.528 | 5.451 | 5.492 | 11,218 | -0.18(-3.13%) |
Sep 07, 2007 | 5.589 | 5.671 | 5.573 | 5.669 | 146,820 | -0.15(-2.50%) |
Sep 06, 2007 | 5.815 | 5.815 | 5.815 | 5.815 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.573 | 5.855 | 5.573 | 5.815 | 17,986 | -0.16(-2.64%) |
Sep 04, 2007 | 5.771 | 6.073 | 5.771 | 5.972 | 990 | +0.32(+5.64%) |
Aug 31, 2007 | 5.653 | 5.653 | 5.653 | 5.653 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 6.021 | 6.021 | 5.552 | 5.653 | 5,943 | +0.12(+2.19%) |
Aug 29, 2007 | 5.633 | 5.661 | 5.520 | 5.532 | 94,225 | -0.13(-2.28%) |
Aug 28, 2007 | 5.795 | 5.795 | 5.556 | 5.661 | 22,040 | -0.19(-3.24%) |
Aug 27, 2007 | 5.827 | 6.097 | 5.827 | 5.851 | 14,185 | +0.16(+2.84%) |
Aug 24, 2007 | 5.936 | 5.936 | 5.690 | 5.690 | 3,714 | -0.31(-5.18%) |
Aug 23, 2007 | 5.597 | 6.097 | 5.568 | 6.001 | 28,989 | +0.55(+10.16%) |
Aug 22, 2007 | 5.310 | 5.552 | 5.157 | 5.447 | 15,668 | +0.14(+2.66%) |
Aug 21, 2007 | 5.262 | 5.420 | 5.249 | 5.306 | 35,413 | -0.04(-0.76%) |
Aug 20, 2007 | 5.334 | 5.451 | 5.270 | 5.346 | 37,191 | +0.01(+0.23%) |
Aug 17, 2007 | 6.057 | 6.057 | 5.310 | 5.334 | 30,341 | -0.61(-10.20%) |
Aug 16, 2007 | 6.259 | 6.259 | 5.936 | 5.940 | 14,524 | -0.30(-4.80%) |
Aug 15, 2007 | 6.223 | 6.340 | 6.223 | 6.240 | 7,969 | -0.25(-3.79%) |
Aug 14, 2007 | 6.643 | 6.643 | 6.283 | 6.485 | 4,437 | -0.18(-2.67%) |
Aug 13, 2007 | 6.829 | 6.945 | 6.513 | 6.663 | 7,456 | -0.34(-4.79%) |
Aug 10, 2007 | 6.804 | 6.998 | 6.727 | 6.998 | 8,915 | +0.45(+6.84%) |
Aug 09, 2007 | 6.344 | 6.986 | 6.344 | 6.550 | 9,407 | +0.30(+4.85%) |
Aug 08, 2007 | 6.800 | 6.812 | 6.247 | 6.247 | 6,686 | -0.55(-8.03%) |
Aug 07, 2007 | 6.622 | 6.824 | 6.552 | 6.792 | 12,070 | +0.17(+2.56%) |
Aug 06, 2007 | 6.352 | 7.030 | 6.352 | 6.622 | 50,236 | +0.40(+6.36%) |
Aug 03, 2007 | 6.227 | 6.563 | 6.211 | 6.227 | 7,305 | -0.31(-4.70%) |
Aug 02, 2007 | 6.663 | 6.663 | 6.461 | 6.534 | 6,934 | -0.17(-2.47%) |
Aug 01, 2007 | 6.542 | 6.784 | 6.542 | 6.699 | 4,952 | -0.01(-0.12%) |
Jul 31, 2007 | 6.477 | 6.937 | 6.477 | 6.707 | 16,005 | +0.06(+0.85%) |
Jul 30, 2007 | 6.485 | 6.651 | 6.485 | 6.651 | 6,191 | -0.09(-1.32%) |
Jul 27, 2007 | 6.723 | 6.740 | 6.606 | 6.740 | 11,564 | +0.10(+1.46%) |
Jul 26, 2007 | 6.469 | 6.699 | 6.469 | 6.643 | 9,702 | +0.05(+0.80%) |
Jul 25, 2007 | 6.840 | 7.006 | 6.550 | 6.590 | 28,934 | -0.25(-3.66%) |
Jul 24, 2007 | 6.901 | 7.010 | 6.840 | 6.840 | 16,562 | +0.01(+0.12%) |
Jul 23, 2007 | 7.285 | 7.285 | 6.828 | 6.832 | 16,272 | -0.42(-5.84%) |
Jul 20, 2007 | 6.994 | 7.382 | 6.784 | 7.256 | 22,114 | +0.51(+7.60%) |
Jul 19, 2007 | 6.933 | 6.933 | 6.639 | 6.744 | 6,438 | +0.11(+1.64%) |
Jul 18, 2007 | 6.925 | 7.006 | 6.562 | 6.635 | 18,541 | -0.36(-5.19%) |
Jul 17, 2007 | 7.277 | 7.285 | 6.941 | 6.998 | 43,141 | -0.24(-3.35%) |
Jul 16, 2007 | 7.026 | 7.240 | 7.026 | 7.240 | 15,883 | +0.07(+0.96%) |
Jul 13, 2007 | 7.067 | 7.390 | 7.014 | 7.172 | 40,658 | +0.25(+3.56%) |
Jul 12, 2007 | 6.913 | 6.986 | 6.752 | 6.925 | 34,630 | +0.15(+2.20%) |
Jul 11, 2007 | 6.618 | 6.891 | 6.618 | 6.776 | 19,192 | -0.10(-1.41%) |
Jul 10, 2007 | 6.441 | 6.873 | 6.348 | 6.873 | 59,315 | +0.46(+7.18%) |
Jul 09, 2007 | 6.009 | 6.412 | 6.009 | 6.412 | 10,534 | +0.35(+5.73%) |
Jul 06, 2007 | 6.065 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 6.146 | 6.368 | 6.053 | 6.065 | 18,630 | -0.27(-4.21%) |
Jul 03, 2007 | 6.061 | 6.418 | 5.992 | 6.332 | 18,058 | +0.04(+0.58%) |
Jul 02, 2007 | 6.227 | 6.421 | 6.227 | 6.295 | 20,529 | -0.07(-1.08%) |
Jun 29, 2007 | 6.263 | 6.408 | 6.263 | 6.364 | 1,981 | +0.02(+0.32%) |
Jun 28, 2007 | 6.243 | 6.416 | 6.243 | 6.344 | 10,648 | +0.15(+2.48%) |
Jun 27, 2007 | 6.303 | 6.324 | 5.997 | 6.190 | 15,366 | -0.04(-0.71%) |
Jun 26, 2007 | 6.388 | 6.441 | 6.198 | 6.235 | 8,895 | -0.21(-3.26%) |
Jun 25, 2007 | 6.425 | 6.558 | 6.348 | 6.445 | 119,156 | -0.01(-0.13%) |
Jun 22, 2007 | 6.247 | 6.558 | 5.960 | 6.453 | 27,924 | +0.21(+3.30%) |
Jun 21, 2007 | 6.267 | 6.416 | 5.811 | 6.247 | 149,829 | +0.22(+3.62%) |
Jun 20, 2007 | 5.875 | 6.344 | 5.875 | 6.029 | 21,049 | +0.22(+3.77%) |
Jun 19, 2007 | 5.766 | 5.896 | 5.766 | 5.810 | 5,200 | +0.10(+1.68%) |
Jun 18, 2007 | 5.722 | 5.831 | 5.694 | 5.714 | 16,344 | -0.14(-2.41%) |
Jun 15, 2007 | 5.734 | 5.948 | 5.734 | 5.855 | 9,905 | +0.17(+3.06%) |
Jun 14, 2007 | 5.661 | 5.847 | 5.472 | 5.682 | 7,429 | -0.08(-1.40%) |
Jun 13, 2007 | 5.855 | 5.956 | 5.577 | 5.762 | 16,096 | -0.13(-2.26%) |
Jun 12, 2007 | 5.896 | 6.073 | 5.754 | 5.896 | 16,592 | +0.00(+0.00%) |
Jun 11, 2007 | 5.819 | 5.952 | 5.819 | 5.896 | 6,007 | -0.04(-0.68%) |
Jun 08, 2007 | 6.013 | 6.352 | 5.896 | 5.936 | 18,820 | -0.57(-8.70%) |
Jun 07, 2007 | 5.900 | 6.655 | 5.900 | 6.501 | 17,988 | +0.46(+7.69%) |
Jun 06, 2007 | 5.888 | 6.154 | 5.617 | 6.037 | 19,531 | +0.26(+4.55%) |
Jun 05, 2007 | 5.690 | 7.507 | 5.593 | 5.774 | 33,570 | +0.11(+1.92%) |
Jun 04, 2007 | 5.867 | 5.867 | 5.496 | 5.665 | 9,430 | +0.16(+2.86%) |
Jun 01, 2007 | 5.472 | 5.734 | 5.472 | 5.508 | 10,433 | +0.02(+0.37%) |
May 31, 2007 | 5.665 | 5.908 | 5.451 | 5.488 | 23,538 | -0.14(-2.51%) |
May 30, 2007 | 5.431 | 5.653 | 5.371 | 5.629 | 22,112 | +0.20(+3.64%) |
May 29, 2007 | 5.392 | 5.431 | 5.350 | 5.431 | 14,321 | +0.04(+0.75%) |
May 25, 2007 | 5.387 | 5.447 | 5.387 | 5.391 | 18,511 | +0.01(+0.15%) |
May 24, 2007 | 5.447 | 5.447 | 5.383 | 5.383 | 9,093 | -0.01(-0.15%) |
May 23, 2007 | 5.447 | 5.447 | 5.249 | 5.391 | 16,468 | +0.04(+0.75%) |
May 22, 2007 | 4.918 | 5.399 | 4.918 | 5.350 | 38,399 | +0.11(+2.08%) |
May 21, 2007 | 5.185 | 5.391 | 4.809 | 5.241 | 7,800 | +0.24(+4.85%) |
May 18, 2007 | 5.249 | 5.249 | 4.268 | 4.999 | 61,415 | -0.21(-4.11%) |
May 17, 2007 | 5.136 | 5.286 | 5.132 | 5.213 | 44,546 | +0.09(+1.73%) |
May 16, 2007 | 4.850 | 5.209 | 4.850 | 5.124 | 16,374 | +0.09(+1.85%) |
May 15, 2007 | 4.971 | 5.031 | 4.971 | 5.031 | 2,724 | +0.03(+0.57%) |
May 14, 2007 | 5.003 | 5.003 | 5.003 | 5.003 | 676 | -0.05(-0.96%) |
May 11, 2007 | 5.048 | 5.072 | 4.926 | 5.052 | 3,224 | +0.13(+2.71%) |
May 10, 2007 | 4.967 | 4.995 | 4.846 | 4.918 | 8,494 | -0.08(-1.69%) |
May 09, 2007 | 5.003 | 5.003 | 5.003 | 5.003 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.866 | 5.003 | 4.789 | 5.003 | 3,033 | -0.02(-0.48%) |
May 07, 2007 | 4.963 | 5.048 | 4.922 | 5.027 | 2,974 | -0.06(-1.19%) |
May 04, 2007 | 4.935 | 5.088 | 4.777 | 5.088 | 990 | +0.12(+2.44%) |
May 03, 2007 | 4.684 | 4.967 | 4.684 | 4.967 | 11,099 | +0.20(+4.24%) |
May 02, 2007 | 4.882 | 4.882 | 4.528 | 4.765 | 10,408 | +0.05(+1.03%) |
May 01, 2007 | 4.733 | 4.733 | 4.636 | 4.716 | 15,628 | -0.03(-0.68%) |
Apr 30, 2007 | 4.664 | 4.749 | 4.644 | 4.749 | 7,216 | -0.08(-1.75%) |
Apr 27, 2007 | 4.725 | 4.939 | 4.696 | 4.834 | 7,456 | +0.03(+0.59%) |
Apr 26, 2007 | 4.749 | 4.805 | 4.729 | 4.805 | 5,943 | +0.05(+1.10%) |
Apr 25, 2007 | 5.048 | 5.048 | 4.644 | 4.753 | 103,272 | -0.40(-7.76%) |
Apr 24, 2007 | 5.056 | 5.189 | 5.056 | 5.153 | 8,541 | +0.15(+2.90%) |
Apr 23, 2007 | 4.983 | 5.088 | 4.983 | 5.007 | 5,559 | -0.17(-3.35%) |
Apr 20, 2007 | 5.181 | 5.181 | 5.181 | 5.181 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 5.149 | 5.181 | 5.088 | 5.181 | 1,238 | -0.01(-0.16%) |
Apr 18, 2007 | 5.031 | 5.189 | 5.027 | 5.189 | 16,557 | +0.05(+1.02%) |
Apr 17, 2007 | 5.136 | 5.136 | 5.136 | 5.136 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 4.947 | 5.149 | 4.947 | 5.136 | 3,994 | +0.13(+2.50%) |
Apr 13, 2007 | 5.108 | 5.128 | 4.987 | 5.011 | 9,804 | +0.21(+4.37%) |
Apr 12, 2007 | 5.124 | 5.124 | 4.462 | 4.801 | 11,886 | -0.35(-6.75%) |
Apr 11, 2007 | 4.825 | 5.149 | 4.825 | 5.149 | 18,662 | +0.49(+10.62%) |
Apr 10, 2007 | 4.785 | 4.805 | 4.652 | 4.654 | 6,438 | -0.13(-2.73%) |
Apr 09, 2007 | 4.825 | 4.825 | 4.785 | 4.785 | 643 | -0.04(-0.84%) |
Apr 05, 2007 | 4.825 | 4.825 | 4.825 | 4.825 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.761 | 4.825 | 4.761 | 4.825 | 1,485 | -0.02(-0.33%) |
Apr 03, 2007 | 4.842 | 4.842 | 4.842 | 4.842 | 495 | +0.19(+4.17%) |
Apr 02, 2007 | 4.842 | 4.842 | 4.648 | 4.648 | 1,485 | -0.19(-4.00%) |
Mar 30, 2007 | 4.777 | 4.842 | 4.777 | 4.842 | 2,228 | +0.02(+0.33%) |
Mar 29, 2007 | 4.842 | 4.842 | 4.603 | 4.825 | 5,948 | +0.04(+0.84%) |
Mar 28, 2007 | 4.801 | 4.805 | 4.741 | 4.785 | 3,343 | -0.01(-0.17%) |
Mar 27, 2007 | 4.842 | 4.842 | 4.620 | 4.793 | 10,168 | +0.00(+0.08%) |
Mar 26, 2007 | 4.771 | 4.842 | 4.771 | 4.789 | 8,578 | +0.14(+3.04%) |
Mar 23, 2007 | 4.765 | 4.842 | 4.539 | 4.648 | 16,938 | +0.01(+0.17%) |
Mar 22, 2007 | 4.462 | 4.640 | 4.462 | 4.640 | 4,705 | +0.19(+4.26%) |
Mar 21, 2007 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.361 | 4.749 | 4.361 | 4.450 | 9,905 | +0.15(+3.47%) |
Mar 19, 2007 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.301 | 4.301 | 4.301 | 4.301 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.078 | 4.301 | 4.078 | 4.301 | 1,733 | -0.46(-9.75%) |
Mar 14, 2007 | 4.765 | 4.765 | 4.765 | 4.765 | 1,238 | +0.08(+1.75%) |
Mar 13, 2007 | 4.442 | 4.683 | 4.683 | 4.683 | 742 | +0.24(+5.42%) |
Mar 12, 2007 | 4.442 | 4.442 | 4.442 | 4.442 | 485 | -0.15(-3.34%) |
Mar 09, 2007 | 4.591 | 4.595 | 4.591 | 4.595 | 866 | +0.00(+0.05%) |
Mar 08, 2007 | 4.765 | 4.765 | 3.634 | 4.593 | 5,571 | +0.07(+1.55%) |
Mar 07, 2007 | 4.523 | 4.523 | 4.523 | 4.523 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.543 | 4.543 | 4.519 | 4.523 | 1,981 | +0.06(+1.36%) |
Mar 05, 2007 | 4.462 | 4.462 | 4.462 | 4.462 | 495 | +0.02(+0.45%) |
Mar 02, 2007 | 4.442 | 4.442 | 4.442 | 4.442 | 247 | +0.03(+0.73%) |
Mar 01, 2007 | 4.337 | 4.410 | 4.333 | 4.410 | 975 | -0.27(-5.86%) |
Feb 28, 2007 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 4.769 | 4.769 | 4.684 | 4.684 | 4,608 | -0.02(-0.34%) |
Feb 26, 2007 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 4.700 | 4.700 | 4.695 | 4.700 | 960 | +0.01(+0.26%) |
Feb 22, 2007 | 4.688 | 4.688 | 4.652 | 4.688 | 3,083 | -0.10(-2.11%) |
Feb 21, 2007 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 4.725 | 4.789 | 4.708 | 4.789 | 931 | +0.02(+0.42%) |
Feb 16, 2007 | 4.812 | 4.812 | 4.769 | 4.769 | 916 | +0.08(+1.64%) |
Feb 15, 2007 | 4.777 | 4.789 | 4.692 | 4.692 | 1,609 | -0.07(-1.53%) |
Feb 14, 2007 | 4.765 | 4.765 | 4.765 | 4.765 | 247 | +0.05(+1.11%) |
Feb 13, 2007 | 4.660 | 4.712 | 4.660 | 4.712 | 495 | -0.02(-0.43%) |
Feb 12, 2007 | 4.733 | 4.733 | 4.733 | 4.733 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 4.716 | 4.737 | 4.716 | 4.733 | 4,247 | -0.01(-0.12%) |
Feb 08, 2007 | 4.842 | 4.846 | 4.712 | 4.739 | 11,800 | -0.11(-2.21%) |
Feb 07, 2007 | 4.846 | 4.846 | 4.846 | 4.846 | 1,609 | +0.00(+0.00%) |
Feb 06, 2007 | 4.805 | 4.846 | 4.805 | 4.846 | 7,179 | +0.04(+0.84%) |
Feb 05, 2007 | 4.805 | 4.805 | 4.805 | 4.805 | 1,485 | +0.00(+0.00%) |
Feb 02, 2007 | 4.805 | 4.805 | 4.805 | 4.805 | 0 | +0.00(+0.00%) |