Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.084 | 4.160 | 3.846 | 4.033 | 14,550 | -0.12(-2.86%) |
Feb 28, 2008 | 4.084 | 4.237 | 4.050 | 4.152 | 27,207 | +0.08(+2.09%) |
Feb 27, 2008 | 4.330 | 4.330 | 3.914 | 4.067 | 969,129 | -0.22(-5.15%) |
Feb 26, 2008 | 4.245 | 4.330 | 4.245 | 4.288 | 64,570 | -0.02(-0.39%) |
Feb 25, 2008 | 4.322 | 4.389 | 4.279 | 4.305 | 2,944 | +0.04(+1.00%) |
Feb 22, 2008 | 4.587 | 5.459 | 4.245 | 4.262 | 143,291 | -0.28(-6.17%) |
Feb 21, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.542 | 4.542 | 4.542 | 4.542 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.636 | 4.636 | 4.585 | 4.585 | 45,817 | -0.05(-1.10%) |
Feb 18, 2008 | 4.636 | 4.636 | 4.636 | 4.636 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.636 | 4.636 | 4.636 | 4.636 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.644 | 4.653 | 4.636 | 4.636 | 1,413 | +0.00(+0.00%) |
Feb 13, 2008 | 4.640 | 4.640 | 4.636 | 4.636 | 765 | +0.00(+0.00%) |
Feb 12, 2008 | 4.670 | 4.695 | 4.627 | 4.636 | 25,676 | +0.00(+0.00%) |
Feb 11, 2008 | 4.661 | 4.670 | 4.627 | 4.636 | 3,533 | -0.02(-0.36%) |
Feb 08, 2008 | 4.661 | 4.678 | 4.585 | 4.653 | 46,541 | -0.02(-0.36%) |
Feb 07, 2008 | 4.670 | 4.670 | 4.653 | 4.670 | 25,441 | +0.00(+0.00%) |
Feb 06, 2008 | 4.653 | 4.670 | 4.653 | 4.670 | 7,366 | +0.05(+1.10%) |
Feb 05, 2008 | 4.619 | 4.619 | 4.619 | 4.619 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.602 | 4.670 | 4.602 | 4.619 | 2,180 | -0.05(-1.09%) |
Feb 01, 2008 | 4.670 | 4.670 | 4.627 | 4.670 | 37,101 | -0.01(-0.18%) |
Jan 31, 2008 | 4.670 | 4.687 | 4.636 | 4.678 | 15,547 | +0.01(+0.18%) |
Jan 30, 2008 | 4.670 | 4.670 | 4.670 | 4.670 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.678 | 4.746 | 4.670 | 4.670 | 14,678 | -0.11(-2.31%) |
Jan 28, 2008 | 4.670 | 4.780 | 4.610 | 4.780 | 21,137 | +0.05(+1.08%) |
Jan 25, 2008 | 4.831 | 4.848 | 4.619 | 4.729 | 2,237 | +0.03(+0.72%) |
Jan 24, 2008 | 4.695 | 4.763 | 4.678 | 4.695 | 6,242 | +0.01(+0.18%) |
Jan 23, 2008 | 4.848 | 4.967 | 4.687 | 4.687 | 3,533 | -0.17(-3.50%) |
Jan 22, 2008 | 4.755 | 4.865 | 4.755 | 4.856 | 3,769 | -0.15(-3.05%) |
Jan 21, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | +0.00(+0.00%) |
Jan 18, 2008 | 5.052 | 5.111 | 4.890 | 5.009 | 66,375 | -0.11(-2.16%) |
Jan 17, 2008 | 5.137 | 5.179 | 5.018 | 5.120 | 29,124 | -0.17(-3.21%) |
Jan 16, 2008 | 5.357 | 5.366 | 5.103 | 5.289 | 9,304 | +0.06(+1.14%) |
Jan 15, 2008 | 5.323 | 5.349 | 5.171 | 5.230 | 35,511 | -0.12(-2.22%) |
Jan 14, 2008 | 5.213 | 5.349 | 5.179 | 5.349 | 1,648 | -0.04(-0.79%) |
Jan 11, 2008 | 5.502 | 5.502 | 5.128 | 5.391 | 2,237 | -0.14(-2.61%) |
Jan 10, 2008 | 5.612 | 5.612 | 5.018 | 5.536 | 12,367 | -0.16(-2.83%) |
Jan 09, 2008 | 5.705 | 5.705 | 5.697 | 5.697 | 353 | +0.08(+1.36%) |
Jan 08, 2008 | 5.018 | 5.621 | 5.009 | 5.621 | 12,006 | +0.54(+10.70%) |
Jan 07, 2008 | 5.171 | 5.179 | 5.043 | 5.077 | 3,062 | -0.02(-0.33%) |
Jan 04, 2008 | 5.213 | 5.221 | 5.094 | 5.094 | 53,665 | +0.08(+1.52%) |
Jan 03, 2008 | 5.018 | 5.018 | 5.018 | 5.018 | 706 | -0.08(-1.50%) |
Jan 02, 2008 | 5.264 | 5.264 | 5.094 | 5.094 | 76,536 | -0.17(-3.23%) |
Jan 01, 2008 | 5.052 | 5.287 | 5.052 | 5.264 | 11,079 | +0.00(+0.00%) |
Dec 31, 2007 | 5.052 | 5.287 | 5.052 | 5.264 | 11,079 | -0.05(-0.96%) |
Dec 28, 2007 | 5.213 | 5.315 | 5.162 | 5.315 | 1,398 | -0.11(-2.03%) |
Dec 27, 2007 | 5.272 | 5.425 | 4.848 | 5.425 | 16,700 | -0.05(-0.93%) |
Dec 26, 2007 | 5.476 | 5.476 | 5.476 | 5.476 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.468 | 5.468 | 5.468 | 5.468 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.128 | 5.408 | 5.128 | 5.408 | 2,049 | +0.27(+5.29%) |
Dec 20, 2007 | 5.035 | 5.502 | 4.839 | 5.137 | 14,972 | +0.13(+2.54%) |
Dec 19, 2007 | 5.026 | 5.035 | 5.009 | 5.009 | 3,612 | -0.08(-1.67%) |
Dec 18, 2007 | 5.094 | 5.179 | 5.009 | 5.094 | 5,300 | -0.08(-1.64%) |
Dec 17, 2007 | 5.094 | 5.179 | 5.009 | 5.179 | 824 | +0.08(+1.67%) |
Dec 14, 2007 | 5.238 | 5.289 | 5.094 | 5.094 | 22,967 | -0.30(-5.51%) |
Dec 13, 2007 | 5.527 | 5.527 | 5.094 | 5.391 | 15,409 | -0.22(-3.93%) |
Dec 12, 2007 | 5.714 | 5.714 | 5.612 | 5.612 | 6,360 | -0.23(-3.92%) |
Dec 11, 2007 | 5.918 | 5.918 | 5.833 | 5.841 | 2,825 | -0.20(-3.23%) |
Dec 10, 2007 | 6.037 | 6.037 | 6.037 | 6.037 | 588 | +0.12(+2.01%) |
Dec 07, 2007 | 5.892 | 5.918 | 5.646 | 5.918 | 4,341 | +0.05(+0.87%) |
Dec 06, 2007 | 5.671 | 5.935 | 5.654 | 5.867 | 2,120 | +0.19(+3.29%) |
Dec 05, 2007 | 5.952 | 5.952 | 5.680 | 5.680 | 824 | -0.27(-4.56%) |
Dec 04, 2007 | 6.003 | 6.334 | 5.769 | 5.952 | 15,652 | +0.01(+0.14%) |
Dec 03, 2007 | 5.977 | 6.113 | 5.943 | 5.943 | 824 | -0.09(-1.55%) |
Nov 30, 2007 | 6.037 | 6.079 | 5.858 | 6.037 | 4,241 | -0.06(-0.97%) |
Nov 29, 2007 | 6.113 | 6.453 | 6.070 | 6.096 | 4,406 | -0.17(-2.71%) |
Nov 28, 2007 | 6.478 | 6.478 | 6.240 | 6.266 | 3,982 | -0.09(-1.47%) |
Nov 27, 2007 | 6.571 | 6.571 | 6.300 | 6.359 | 7,160 | -0.10(-1.58%) |
Nov 26, 2007 | 6.249 | 6.537 | 6.249 | 6.461 | 1,905 | -0.03(-0.52%) |
Nov 23, 2007 | 6.359 | 6.537 | 6.155 | 6.495 | 16,702 | +0.14(+2.14%) |
Nov 21, 2007 | 6.172 | 6.537 | 5.943 | 6.359 | 35,301 | +0.36(+5.94%) |
Nov 20, 2007 | 6.155 | 6.155 | 5.943 | 6.003 | 2,293 | -0.20(-3.28%) |
Nov 19, 2007 | 6.147 | 6.274 | 5.875 | 6.206 | 35,384 | +0.03(+0.41%) |
Nov 16, 2007 | 6.546 | 6.546 | 6.181 | 6.181 | 4,652 | -0.10(-1.62%) |
Nov 15, 2007 | 6.283 | 6.291 | 6.283 | 6.283 | 17,431 | -0.01(-0.13%) |
Nov 14, 2007 | 6.249 | 6.368 | 6.249 | 6.291 | 8,685 | +0.05(+0.82%) |
Nov 13, 2007 | 6.266 | 6.266 | 6.096 | 6.240 | 2,944 | -0.03(-0.54%) |
Nov 12, 2007 | 6.172 | 6.274 | 6.172 | 6.274 | 25,952 | +0.08(+1.23%) |
Nov 09, 2007 | 4.865 | 6.257 | 4.712 | 6.198 | 456,810 | -0.17(-2.67%) |
Nov 08, 2007 | 6.334 | 6.529 | 6.325 | 6.368 | 10,305 | -0.07(-1.06%) |
Nov 07, 2007 | 5.875 | 6.436 | 5.875 | 6.436 | 37,145 | +0.07(+1.07%) |
Nov 06, 2007 | 6.206 | 6.427 | 6.198 | 6.368 | 75,916 | +0.03(+0.40%) |
Nov 05, 2007 | 6.427 | 6.427 | 6.325 | 6.342 | 4,810 | -0.02(-0.27%) |
Nov 02, 2007 | 6.419 | 6.427 | 6.359 | 6.359 | 1,512 | +0.00(+0.00%) |
Nov 01, 2007 | 6.400 | 6.400 | 6.359 | 6.359 | 977 | +0.04(+0.67%) |
Oct 31, 2007 | 6.427 | 6.427 | 6.240 | 6.317 | 96,434 | +0.02(+0.27%) |
Oct 30, 2007 | 6.419 | 6.427 | 6.300 | 6.300 | 1,413 | +0.03(+0.41%) |
Oct 29, 2007 | 6.079 | 6.419 | 6.079 | 6.274 | 1,884 | +0.25(+4.08%) |
Oct 26, 2007 | 5.986 | 6.028 | 5.739 | 6.028 | 5,889 | +0.04(+0.71%) |
Oct 25, 2007 | 6.138 | 6.325 | 5.977 | 5.986 | 19,910 | -0.31(-4.86%) |
Oct 24, 2007 | 6.164 | 6.317 | 6.164 | 6.291 | 1,413 | +0.20(+3.20%) |
Oct 23, 2007 | 6.249 | 6.257 | 6.096 | 6.096 | 2,002 | -0.02(-0.28%) |
Oct 22, 2007 | 6.138 | 6.138 | 6.113 | 6.113 | 353 | +0.03(+0.56%) |
Oct 19, 2007 | 6.079 | 6.155 | 6.079 | 6.079 | 824 | -0.03(-0.56%) |
Oct 18, 2007 | 6.181 | 6.181 | 6.113 | 6.113 | 3,062 | -0.03(-0.42%) |
Oct 17, 2007 | 6.300 | 6.300 | 6.113 | 6.138 | 10,592 | +0.02(+0.28%) |
Oct 16, 2007 | 6.155 | 6.155 | 6.121 | 6.121 | 4,475 | -0.03(-0.41%) |
Oct 15, 2007 | 6.147 | 6.147 | 6.147 | 6.147 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.172 | 6.240 | 6.087 | 6.147 | 22,230 | -0.14(-2.16%) |
Oct 11, 2007 | 6.130 | 6.410 | 5.952 | 6.283 | 31,175 | +0.22(+3.64%) |
Oct 10, 2007 | 6.079 | 6.155 | 5.943 | 6.062 | 7,303 | +0.04(+0.71%) |
Oct 09, 2007 | 5.977 | 6.020 | 5.977 | 6.020 | 942 | +0.13(+2.16%) |
Oct 08, 2007 | 5.935 | 5.935 | 5.892 | 5.892 | 820 | -0.05(-0.86%) |
Oct 05, 2007 | 5.943 | 5.943 | 5.867 | 5.943 | 6,507 | +0.00(+0.00%) |
Oct 04, 2007 | 5.816 | 5.943 | 5.799 | 5.943 | 11,071 | +0.14(+2.49%) |
Oct 03, 2007 | 5.943 | 5.943 | 5.773 | 5.799 | 16,725 | -0.15(-2.57%) |
Oct 02, 2007 | 5.994 | 5.994 | 5.824 | 5.952 | 8,932 | -0.05(-0.85%) |
Oct 01, 2007 | 5.977 | 6.113 | 5.884 | 6.003 | 22,150 | -0.40(-6.23%) |
Sep 28, 2007 | 5.731 | 6.402 | 5.383 | 6.402 | 6,449 | +0.67(+11.70%) |
Sep 27, 2007 | 5.700 | 5.731 | 5.604 | 5.731 | 2,084 | +0.21(+3.85%) |
Sep 26, 2007 | 5.519 | 5.527 | 5.476 | 5.519 | 4,711 | -0.03(-0.46%) |
Sep 25, 2007 | 5.731 | 5.833 | 5.519 | 5.544 | 31,602 | +0.03(+0.46%) |
Sep 24, 2007 | 5.646 | 5.731 | 5.519 | 5.519 | 8,752 | -0.03(-0.46%) |
Sep 21, 2007 | 5.773 | 5.773 | 5.519 | 5.544 | 32,963 | +0.02(+0.31%) |
Sep 20, 2007 | 5.765 | 5.833 | 5.519 | 5.527 | 46,037 | -0.25(-4.26%) |
Sep 19, 2007 | 5.782 | 5.782 | 5.756 | 5.773 | 21,085 | +0.04(+0.74%) |
Sep 18, 2007 | 5.697 | 5.731 | 5.697 | 5.731 | 10,482 | +0.03(+0.60%) |
Sep 17, 2007 | 5.697 | 5.739 | 5.688 | 5.697 | 27,575 | -0.10(-1.76%) |
Sep 14, 2007 | 5.765 | 6.206 | 5.765 | 5.799 | 7,970 | +0.07(+1.19%) |
Sep 13, 2007 | 5.451 | 6.011 | 5.272 | 5.731 | 20,482 | +0.08(+1.50%) |
Sep 12, 2007 | 5.731 | 5.739 | 5.451 | 5.646 | 14,488 | -0.08(-1.48%) |
Sep 11, 2007 | 5.646 | 5.773 | 5.604 | 5.731 | 8,049 | +0.00(+0.00%) |
Sep 10, 2007 | 5.697 | 5.731 | 5.646 | 5.731 | 2,752 | +0.00(+0.00%) |
Sep 07, 2007 | 5.697 | 5.841 | 5.527 | 5.731 | 24,922 | -0.21(-3.57%) |
Sep 06, 2007 | 5.697 | 5.943 | 5.697 | 5.943 | 1,295 | +0.25(+4.48%) |
Sep 05, 2007 | 5.688 | 5.817 | 5.578 | 5.688 | 2,002 | -0.04(-0.74%) |
Sep 04, 2007 | 5.773 | 5.773 | 5.434 | 5.731 | 11,926 | -0.04(-0.74%) |
Aug 31, 2007 | 5.816 | 5.858 | 5.773 | 5.773 | 8,244 | -0.08(-1.45%) |
Aug 30, 2007 | 5.646 | 6.011 | 5.451 | 5.858 | 20,966 | +0.42(+7.81%) |
Aug 29, 2007 | 5.298 | 5.671 | 5.238 | 5.434 | 4,652 | +0.20(+3.73%) |
Aug 28, 2007 | 5.671 | 5.671 | 5.145 | 5.238 | 10,143 | -0.44(-7.77%) |
Aug 27, 2007 | 5.858 | 5.858 | 5.680 | 5.680 | 1,321 | -0.06(-1.04%) |
Aug 24, 2007 | 5.179 | 5.739 | 4.814 | 5.739 | 23,329 | +0.03(+0.60%) |
Aug 23, 2007 | 4.958 | 5.807 | 4.924 | 5.705 | 21,237 | +0.48(+9.09%) |
Aug 22, 2007 | 5.213 | 5.264 | 5.179 | 5.230 | 8,023 | +0.16(+3.25%) |
Aug 21, 2007 | 5.065 | 5.065 | 5.065 | 5.065 | 1,177 | -0.00(-0.07%) |
Aug 20, 2007 | 5.104 | 5.196 | 4.797 | 5.069 | 11,711 | -0.03(-0.50%) |
Aug 17, 2007 | 5.018 | 5.094 | 5.009 | 5.094 | 2,005 | +0.08(+1.69%) |
Aug 16, 2007 | 4.967 | 5.060 | 4.958 | 5.009 | 3,246 | -0.08(-1.67%) |
Aug 15, 2007 | 5.145 | 5.145 | 5.094 | 5.094 | 1,413 | -0.04(-0.83%) |
Aug 14, 2007 | 5.306 | 5.306 | 5.137 | 5.137 | 871 | -0.17(-3.20%) |
Aug 13, 2007 | 5.272 | 5.306 | 5.264 | 5.306 | 712 | +0.11(+2.12%) |
Aug 10, 2007 | 5.196 | 5.196 | 5.196 | 5.196 | 588 | -0.41(-7.27%) |
Aug 09, 2007 | 5.519 | 5.731 | 5.519 | 5.604 | 35,486 | +0.08(+1.54%) |
Aug 08, 2007 | 5.646 | 5.646 | 5.340 | 5.519 | 49,760 | +0.21(+4.00%) |
Aug 07, 2007 | 5.340 | 5.383 | 5.094 | 5.306 | 68,325 | -0.04(-0.79%) |
Aug 06, 2007 | 5.663 | 5.663 | 5.154 | 5.349 | 6,525 | -0.08(-1.41%) |
Aug 03, 2007 | 5.357 | 5.714 | 5.213 | 5.425 | 19,693 | +0.13(+2.40%) |
Aug 02, 2007 | 5.332 | 5.621 | 5.094 | 5.298 | 23,270 | +0.09(+1.79%) |
Aug 01, 2007 | 5.154 | 5.247 | 5.094 | 5.204 | 1,413 | +0.10(+2.00%) |
Jul 31, 2007 | 4.909 | 5.731 | 4.909 | 5.103 | 22,375 | +0.24(+4.89%) |
Jul 30, 2007 | 5.094 | 5.179 | 4.822 | 4.865 | 1,826 | -0.31(-5.91%) |
Jul 27, 2007 | 5.069 | 5.731 | 5.069 | 5.171 | 7,950 | +0.45(+9.53%) |
Jul 26, 2007 | 4.831 | 5.527 | 4.585 | 4.721 | 33,326 | -0.11(-2.28%) |
Jul 25, 2007 | 5.094 | 5.425 | 4.831 | 4.831 | 8,079 | -0.29(-5.64%) |
Jul 24, 2007 | 5.009 | 5.476 | 5.009 | 5.120 | 19,760 | +0.11(+2.20%) |
Jul 23, 2007 | 5.094 | 5.196 | 5.009 | 5.009 | 6,615 | -0.04(-0.84%) |
Jul 20, 2007 | 5.238 | 5.238 | 5.052 | 5.052 | 1,419 | -0.14(-2.62%) |
Jul 19, 2007 | 5.154 | 5.188 | 5.018 | 5.188 | 6,101 | +0.01(+0.16%) |
Jul 18, 2007 | 5.154 | 5.179 | 5.077 | 5.179 | 8,969 | -0.10(-1.93%) |
Jul 17, 2007 | 5.272 | 5.281 | 5.272 | 5.281 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.391 | 5.417 | 5.349 | 5.349 | 1,908 | -0.04(-0.79%) |
Jul 13, 2007 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.451 | 5.451 | 5.391 | 5.391 | 1,531 | -0.10(-1.85%) |
Jul 11, 2007 | 5.697 | 5.502 | 5.298 | 5.493 | 2,681 | -0.20(-3.58%) |
Jul 10, 2007 | 5.697 | 5.697 | 5.697 | 5.697 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.357 | 5.374 | 5.255 | 5.349 | 1,295 | +0.00(+0.00%) |
Jul 06, 2007 | 5.485 | 5.629 | 5.238 | 5.349 | 12,131 | -0.22(-3.96%) |
Jul 05, 2007 | 5.510 | 5.680 | 5.493 | 5.570 | 10,070 | +0.22(+4.13%) |
Jul 03, 2007 | 5.120 | 5.366 | 5.120 | 5.349 | 1,320 | +0.25(+5.00%) |
Jul 02, 2007 | 5.094 | 5.103 | 5.094 | 5.094 | 8,417 | +0.00(+0.00%) |
Jun 29, 2007 | 5.128 | 5.128 | 5.094 | 5.094 | 9,126 | -0.03(-0.50%) |
Jun 28, 2007 | 5.120 | 5.120 | 5.094 | 5.120 | 5,654 | +0.03(+0.50%) |
Jun 27, 2007 | 5.052 | 5.094 | 5.009 | 5.094 | 8,813 | +0.04(+0.84%) |
Jun 26, 2007 | 5.145 | 5.145 | 5.009 | 5.052 | 12,901 | -0.21(-4.03%) |
Jun 25, 2007 | 5.238 | 5.264 | 5.128 | 5.264 | 6,333 | -0.04(-0.80%) |
Jun 22, 2007 | 5.196 | 5.306 | 5.196 | 5.306 | 1,648 | +0.00(+0.00%) |
Jun 21, 2007 | 5.204 | 5.391 | 5.128 | 5.306 | 8,112 | -0.06(-1.11%) |
Jun 20, 2007 | 5.476 | 5.519 | 5.137 | 5.366 | 13,073 | -0.23(-4.10%) |
Jun 19, 2007 | 5.561 | 5.629 | 5.128 | 5.595 | 35,217 | +0.00(+0.00%) |
Jun 18, 2007 | 5.536 | 5.680 | 5.459 | 5.595 | 5,300 | +0.08(+1.38%) |
Jun 15, 2007 | 5.519 | 5.561 | 5.340 | 5.519 | 50,175 | +0.06(+1.09%) |
Jun 14, 2007 | 5.604 | 5.621 | 5.400 | 5.459 | 21,907 | -0.07(-1.23%) |
Jun 13, 2007 | 5.604 | 5.629 | 5.527 | 5.527 | 30,976 | -0.13(-2.25%) |
Jun 12, 2007 | 5.553 | 5.892 | 5.527 | 5.654 | 37,808 | +0.14(+2.46%) |
Jun 11, 2007 | 5.340 | 5.570 | 5.340 | 5.519 | 20,970 | +0.12(+2.20%) |
Jun 08, 2007 | 5.315 | 5.493 | 5.315 | 5.400 | 9,599 | +0.07(+1.24%) |
Jun 07, 2007 | 5.289 | 5.391 | 5.289 | 5.334 | 1,277 | -0.10(-1.84%) |
Jun 06, 2007 | 5.434 | 5.434 | 5.434 | 5.434 | 1,177 | -0.02(-0.31%) |
Jun 05, 2007 | 5.442 | 5.493 | 5.350 | 5.451 | 15,325 | +0.00(+0.00%) |
Jun 04, 2007 | 5.238 | 5.459 | 5.213 | 5.451 | 25,951 | +0.20(+3.72%) |
Jun 01, 2007 | 5.230 | 5.306 | 5.094 | 5.255 | 32,357 | +0.08(+1.48%) |
May 31, 2007 | 5.145 | 5.179 | 5.145 | 5.179 | 1,295 | -0.01(-0.16%) |
May 30, 2007 | 5.103 | 5.247 | 5.103 | 5.188 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.315 | 5.213 | 5.315 | 16,665 | +0.13(+2.49%) |
May 25, 2007 | 5.120 | 5.230 | 5.094 | 5.186 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.052 | 5.117 | 5.052 | 5.117 | 41,743 | +0.02(+0.45%) |
May 23, 2007 | 5.171 | 5.323 | 5.052 | 5.094 | 12,619 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.018 | 5.094 | 12,501 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.137 | 5.094 | 5.111 | 31,346 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.137 | 5.052 | 5.094 | 36,111 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.086 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.188 | 5.009 | 5.171 | 86,560 | +0.05(+1.00%) |
May 15, 2007 | 5.137 | 5.145 | 5.111 | 5.120 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.137 | 5.196 | 5.137 | 5.188 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.194 | 5.213 | 5.194 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.188 | 14,840 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,195 | -0.13(-2.35%) |
May 08, 2007 | 5.417 | 5.417 | 5.340 | 5.417 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,979 | +0.32(+6.37%) |
May 04, 2007 | 4.933 | 5.069 | 4.933 | 5.069 | 177,498 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.086 | 4.839 | 4.839 | 35,830 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,955 | +0.03(+0.53%) |
May 01, 2007 | 4.848 | 4.924 | 4.848 | 4.848 | 34,378 | -0.06(-1.21%) |
Apr 30, 2007 | 4.967 | 4.967 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,024 | -0.03(-0.70%) |
Apr 26, 2007 | 4.916 | 5.094 | 4.882 | 4.882 | 36,453 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.967 | 5.060 | 4.933 | 4.933 | 3,886 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.967 | 4.967 | 22,732 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.967 | 4.975 | 22,551 | -0.02(-0.34%) |
Apr 19, 2007 | 4.984 | 5.018 | 4.975 | 4.992 | 32,979 | +0.00(+0.00%) |
Apr 18, 2007 | 4.984 | 5.035 | 4.967 | 4.992 | 26,265 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.967 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.052 | 5.094 | 4.755 | 5.052 | 22,306 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.018 | 5.026 | 87,854 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.120 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,019 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.103 | 5.188 | 2,237 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,569 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.349 | 58,773 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.468 | 1,177 | +0.03(+0.62%) |
Apr 03, 2007 | 5.434 | 5.688 | 5.434 | 5.434 | 28,696 | +0.01(+0.24%) |
Apr 02, 2007 | 5.399 | 5.451 | 5.374 | 5.421 | 71,225 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.417 | 14,489 | +0.42(+8.50%) |
Mar 29, 2007 | 4.950 | 5.038 | 4.950 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.052 | 5.137 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.188 | 5.221 | 4.848 | 5.221 | 24,793 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,226 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.281 | 5.323 | 8,012 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.519 | 4,362 | +0.00(+0.00%) |
Mar 21, 2007 | 5.536 | 5.536 | 5.400 | 5.519 | 41,001 | +0.00(+0.00%) |
Mar 20, 2007 | 5.604 | 5.612 | 5.519 | 5.519 | 6,242 | -0.11(-2.03%) |
Mar 19, 2007 | 5.633 | 5.633 | 5.633 | 5.633 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.629 | 5.663 | 5.604 | 5.663 | 21,083 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.621 | 5.621 | 1,413 | -0.04(-0.75%) |
Mar 14, 2007 | 5.680 | 5.680 | 5.476 | 5.663 | 3,769 | -0.08(-1.33%) |
Mar 13, 2007 | 5.731 | 5.909 | 5.697 | 5.739 | 12,808 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.731 | 21,263 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.621 | 5.629 | 13,467 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.604 | 5.621 | 3,180 | -0.10(-1.78%) |
Mar 07, 2007 | 5.773 | 5.773 | 5.722 | 5.722 | 4,593 | -0.05(-0.88%) |
Mar 06, 2007 | 5.612 | 5.773 | 5.612 | 5.773 | 15,516 | +0.14(+2.41%) |
Mar 05, 2007 | 5.816 | 5.816 | 5.604 | 5.637 | 56,575 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.113 | 5.527 | 5.790 | 19,450 | +0.19(+3.33%) |