Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.591 | 3.618 | 3.439 | 3.591 | 194,982 | +0.06(+1.78%) |
Mar 28, 2008 | 3.582 | 3.618 | 3.448 | 3.528 | 96,333 | -0.04(-1.00%) |
Mar 27, 2008 | 3.573 | 3.654 | 3.546 | 3.564 | 87,003 | +0.04(+1.27%) |
Mar 26, 2008 | 3.564 | 3.564 | 3.484 | 3.519 | 101,482 | -0.05(-1.50%) |
Mar 25, 2008 | 3.457 | 3.618 | 3.322 | 3.573 | 214,804 | +0.10(+2.84%) |
Mar 24, 2008 | 3.134 | 3.519 | 3.134 | 3.475 | 332,914 | +0.33(+10.54%) |
Mar 21, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | -0.01(-0.28%) |
Mar 19, 2008 | 3.251 | 3.331 | 3.116 | 3.152 | 200,869 | -0.04(-1.40%) |
Mar 18, 2008 | 3.197 | 3.269 | 3.090 | 3.197 | 257,006 | +0.03(+0.85%) |
Mar 17, 2008 | 3.036 | 3.233 | 2.239 | 3.170 | 259,441 | -0.09(-2.75%) |
Mar 14, 2008 | 3.349 | 3.385 | 3.152 | 3.260 | 265,178 | -0.08(-2.41%) |
Mar 13, 2008 | 2.866 | 3.376 | 2.848 | 3.340 | 517,138 | +0.46(+15.84%) |
Mar 12, 2008 | 3.260 | 3.260 | 2.821 | 2.884 | 578,114 | -0.34(-10.56%) |
Mar 11, 2008 | 3.340 | 3.349 | 3.099 | 3.224 | 293,538 | -0.01(-0.28%) |
Mar 10, 2008 | 3.385 | 3.394 | 3.090 | 3.233 | 687,932 | -0.38(-10.42%) |
Mar 07, 2008 | 3.582 | 3.699 | 3.573 | 3.609 | 93,253 | -0.02(-0.49%) |
Mar 06, 2008 | 3.699 | 3.797 | 3.627 | 3.627 | 77,057 | -0.12(-3.11%) |
Mar 05, 2008 | 3.716 | 3.815 | 3.716 | 3.743 | 159,238 | +0.02(+0.48%) |
Mar 04, 2008 | 3.555 | 3.725 | 3.555 | 3.725 | 208,388 | +0.16(+4.52%) |
Mar 03, 2008 | 3.761 | 3.779 | 3.564 | 3.564 | 209,544 | -0.22(-5.91%) |
Feb 29, 2008 | 3.904 | 3.904 | 3.725 | 3.788 | 204,840 | -0.18(-4.51%) |
Feb 28, 2008 | 3.896 | 3.985 | 3.869 | 3.967 | 150,406 | +0.08(+2.07%) |
Feb 27, 2008 | 3.851 | 3.976 | 3.824 | 3.887 | 138,737 | +0.04(+0.93%) |
Feb 26, 2008 | 3.851 | 4.003 | 3.842 | 3.851 | 196,196 | +0.00(+0.00%) |
Feb 25, 2008 | 3.851 | 3.976 | 3.842 | 3.851 | 131,085 | +0.00(+0.00%) |
Feb 22, 2008 | 3.967 | 3.967 | 3.815 | 3.851 | 93,272 | -0.08(-2.05%) |
Feb 21, 2008 | 4.003 | 4.012 | 3.797 | 3.931 | 296,900 | -0.03(-0.68%) |
Feb 20, 2008 | 3.904 | 4.003 | 3.896 | 3.958 | 95,214 | +0.06(+1.61%) |
Feb 19, 2008 | 4.030 | 4.057 | 3.851 | 3.896 | 146,486 | -0.11(-2.68%) |
Feb 18, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | +0.00(+0.00%) |
Feb 15, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | -0.04(-0.89%) |
Feb 14, 2008 | 4.021 | 4.110 | 3.962 | 4.039 | 96,295 | +0.02(+0.45%) |
Feb 13, 2008 | 4.021 | 4.119 | 4.012 | 4.021 | 115,120 | +0.01(+0.22%) |
Feb 12, 2008 | 4.128 | 4.128 | 3.967 | 4.012 | 71,918 | -0.06(-1.54%) |
Feb 11, 2008 | 4.102 | 4.102 | 3.958 | 4.075 | 89,082 | -0.02(-0.44%) |
Feb 08, 2008 | 4.048 | 4.137 | 3.896 | 4.093 | 166,701 | +0.06(+1.56%) |
Feb 07, 2008 | 4.119 | 4.173 | 3.869 | 4.030 | 265,123 | -0.11(-2.60%) |
Feb 06, 2008 | 4.119 | 4.258 | 4.066 | 4.137 | 274,320 | +0.02(+0.43%) |
Feb 05, 2008 | 4.397 | 4.397 | 3.985 | 4.119 | 353,411 | -0.20(-4.56%) |
Feb 04, 2008 | 4.307 | 4.513 | 4.254 | 4.316 | 291,998 | +0.04(+1.05%) |
Feb 01, 2008 | 4.343 | 4.424 | 4.209 | 4.272 | 304,335 | +0.07(+1.71%) |
Jan 31, 2008 | 4.030 | 4.603 | 3.985 | 4.200 | 531,941 | +0.15(+3.76%) |
Jan 30, 2008 | 4.039 | 4.227 | 3.994 | 4.048 | 427,392 | +0.03(+0.67%) |
Jan 29, 2008 | 4.093 | 4.182 | 4.021 | 4.021 | 248,811 | +0.07(+1.81%) |
Jan 28, 2008 | 3.842 | 4.039 | 3.788 | 3.949 | 256,647 | +0.21(+5.50%) |
Jan 25, 2008 | 3.600 | 3.833 | 3.600 | 3.743 | 183,507 | +0.16(+4.50%) |
Jan 24, 2008 | 3.519 | 3.672 | 3.493 | 3.582 | 267,468 | +0.09(+2.56%) |
Jan 23, 2008 | 3.493 | 3.564 | 3.385 | 3.493 | 186,838 | -0.10(-2.74%) |
Jan 22, 2008 | 3.493 | 3.600 | 3.385 | 3.591 | 152,657 | -0.11(-2.91%) |
Jan 21, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | +0.00(+0.00%) |
Jan 18, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | -0.05(-1.43%) |
Jan 17, 2008 | 3.887 | 3.887 | 3.600 | 3.752 | 155,649 | -0.06(-1.64%) |
Jan 16, 2008 | 3.690 | 3.913 | 3.627 | 3.815 | 208,913 | +0.08(+2.16%) |
Jan 15, 2008 | 3.851 | 3.949 | 3.555 | 3.734 | 540,257 | -0.18(-4.58%) |
Jan 14, 2008 | 3.949 | 4.048 | 3.860 | 3.913 | 236,476 | +0.02(+0.46%) |
Jan 11, 2008 | 4.030 | 4.030 | 3.851 | 3.896 | 255,381 | -0.16(-3.97%) |
Jan 10, 2008 | 4.012 | 4.084 | 3.949 | 4.057 | 177,952 | -0.03(-0.66%) |
Jan 09, 2008 | 4.164 | 4.182 | 3.922 | 4.084 | 322,040 | -0.09(-2.15%) |
Jan 08, 2008 | 4.281 | 4.325 | 4.128 | 4.173 | 244,674 | -0.10(-2.31%) |
Jan 07, 2008 | 4.388 | 4.415 | 4.227 | 4.272 | 288,774 | -0.13(-2.85%) |
Jan 04, 2008 | 4.406 | 4.477 | 4.334 | 4.397 | 176,921 | -0.03(-0.61%) |
Jan 03, 2008 | 4.531 | 4.630 | 4.424 | 4.424 | 259,261 | -0.04(-0.80%) |
Jan 02, 2008 | 4.603 | 4.710 | 4.406 | 4.460 | 313,365 | -0.07(-1.58%) |
Jan 01, 2008 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.00(+0.00%) |
Dec 31, 2007 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.03(+0.60%) |
Dec 28, 2007 | 4.469 | 4.513 | 4.433 | 4.504 | 131,602 | +0.04(+0.80%) |
Dec 27, 2007 | 4.460 | 4.513 | 4.397 | 4.469 | 181,285 | -0.05(-1.19%) |
Dec 26, 2007 | 4.460 | 4.540 | 4.451 | 4.522 | 285,160 | +0.02(+0.40%) |
Dec 24, 2007 | 4.460 | 4.549 | 4.379 | 4.504 | 252,019 | +0.10(+2.24%) |
Dec 21, 2007 | 4.451 | 4.648 | 4.361 | 4.406 | 380,115 | -0.03(-0.61%) |
Dec 20, 2007 | 4.478 | 4.522 | 4.388 | 4.433 | 205,717 | -0.02(-0.40%) |
Dec 19, 2007 | 4.540 | 4.558 | 4.433 | 4.451 | 140,900 | -0.12(-2.55%) |
Dec 18, 2007 | 4.478 | 4.621 | 4.469 | 4.567 | 165,615 | +0.10(+2.20%) |
Dec 17, 2007 | 4.487 | 4.504 | 4.451 | 4.469 | 295,113 | -0.06(-1.38%) |
Dec 14, 2007 | 4.648 | 4.737 | 4.504 | 4.531 | 204,616 | -0.15(-3.25%) |
Dec 13, 2007 | 4.693 | 4.854 | 4.621 | 4.684 | 150,967 | -0.01(-0.19%) |
Dec 12, 2007 | 4.845 | 4.845 | 4.666 | 4.693 | 261,533 | -0.02(-0.38%) |
Dec 11, 2007 | 4.943 | 4.943 | 4.693 | 4.710 | 134,943 | -0.20(-4.01%) |
Dec 10, 2007 | 4.881 | 5.024 | 4.791 | 4.907 | 167,918 | +0.02(+0.37%) |
Dec 07, 2007 | 4.827 | 4.916 | 4.818 | 4.890 | 202,610 | +0.08(+1.68%) |
Dec 06, 2007 | 4.737 | 4.827 | 4.737 | 4.809 | 393,639 | +0.09(+1.90%) |
Dec 05, 2007 | 4.603 | 4.746 | 4.576 | 4.719 | 267,186 | +0.22(+4.98%) |
Dec 04, 2007 | 4.567 | 4.603 | 4.478 | 4.496 | 181,357 | -0.05(-1.18%) |
Dec 03, 2007 | 4.621 | 4.818 | 4.540 | 4.549 | 209,732 | -0.04(-0.97%) |
Nov 30, 2007 | 4.854 | 4.943 | 4.594 | 4.594 | 502,643 | -0.24(-5.00%) |
Nov 29, 2007 | 4.827 | 4.907 | 4.710 | 4.836 | 285,873 | -0.04(-0.74%) |
Nov 28, 2007 | 4.621 | 4.925 | 4.621 | 4.872 | 220,553 | +0.30(+6.67%) |
Nov 27, 2007 | 4.710 | 4.791 | 4.553 | 4.567 | 389,668 | -0.10(-2.11%) |
Nov 26, 2007 | 4.755 | 4.863 | 4.576 | 4.666 | 312,705 | -0.06(-1.33%) |
Nov 23, 2007 | 4.737 | 4.818 | 4.648 | 4.728 | 187,031 | +0.04(+0.96%) |
Nov 21, 2007 | 4.746 | 4.854 | 4.630 | 4.684 | 325,273 | -0.08(-1.69%) |
Nov 20, 2007 | 4.970 | 5.096 | 4.630 | 4.764 | 706,527 | -0.13(-2.56%) |
Nov 19, 2007 | 5.158 | 5.230 | 4.818 | 4.890 | 515,777 | -0.30(-5.86%) |
Nov 16, 2007 | 5.463 | 5.463 | 5.078 | 5.194 | 539,415 | -0.29(-5.23%) |
Nov 15, 2007 | 5.588 | 5.597 | 5.373 | 5.481 | 155,071 | -0.09(-1.61%) |
Nov 14, 2007 | 5.597 | 5.722 | 5.534 | 5.570 | 199,566 | +0.03(+0.48%) |
Nov 13, 2007 | 5.525 | 5.642 | 5.472 | 5.543 | 328,521 | +0.07(+1.31%) |
Nov 12, 2007 | 5.615 | 5.740 | 5.275 | 5.472 | 348,175 | -0.16(-2.86%) |
Nov 09, 2007 | 5.642 | 5.821 | 5.552 | 5.633 | 302,326 | -0.01(-0.16%) |
Nov 08, 2007 | 6.045 | 6.045 | 5.543 | 5.642 | 471,390 | -0.37(-6.11%) |
Nov 07, 2007 | 6.152 | 6.206 | 5.955 | 6.009 | 521,489 | -0.06(-1.03%) |
Nov 06, 2007 | 5.955 | 6.072 | 5.803 | 6.072 | 1,587,039 | +0.26(+4.47%) |
Nov 05, 2007 | 5.409 | 5.821 | 5.409 | 5.812 | 680,348 | +0.36(+6.57%) |
Nov 02, 2007 | 5.731 | 5.776 | 5.445 | 5.454 | 342,128 | -0.25(-4.40%) |
Nov 01, 2007 | 5.767 | 5.767 | 5.525 | 5.705 | 254,770 | -0.13(-2.15%) |
Oct 31, 2007 | 5.740 | 5.884 | 5.740 | 5.830 | 241,387 | +0.05(+0.93%) |
Oct 30, 2007 | 5.821 | 5.893 | 5.731 | 5.776 | 318,848 | -0.04(-0.62%) |
Oct 29, 2007 | 5.678 | 5.830 | 5.678 | 5.812 | 247,803 | +0.14(+2.53%) |
Oct 26, 2007 | 5.785 | 5.839 | 5.642 | 5.669 | 204,484 | -0.07(-1.25%) |
Oct 25, 2007 | 5.910 | 5.910 | 5.597 | 5.740 | 481,218 | -0.19(-3.17%) |
Oct 24, 2007 | 5.973 | 5.973 | 5.848 | 5.928 | 190,852 | -0.11(-1.78%) |
Oct 23, 2007 | 6.125 | 6.125 | 5.928 | 6.036 | 237,695 | -0.04(-0.59%) |
Oct 22, 2007 | 5.803 | 6.170 | 5.651 | 6.072 | 435,163 | +0.10(+1.65%) |
Oct 19, 2007 | 6.134 | 6.161 | 5.946 | 5.973 | 353,439 | -0.13(-2.20%) |
Oct 18, 2007 | 6.188 | 6.215 | 6.009 | 6.107 | 350,341 | -0.06(-1.02%) |
Oct 17, 2007 | 6.009 | 6.304 | 6.009 | 6.170 | 926,933 | +0.17(+2.84%) |
Oct 16, 2007 | 5.642 | 6.170 | 5.597 | 6.000 | 1,429,469 | +0.32(+5.68%) |
Oct 15, 2007 | 5.642 | 5.722 | 5.579 | 5.678 | 251,856 | -0.13(-2.31%) |
Oct 12, 2007 | 5.615 | 5.857 | 5.615 | 5.812 | 385,520 | +0.17(+3.02%) |
Oct 11, 2007 | 5.803 | 5.910 | 5.463 | 5.642 | 538,161 | -0.13(-2.33%) |
Oct 10, 2007 | 5.463 | 5.866 | 5.463 | 5.776 | 1,331,912 | +0.43(+8.04%) |
Oct 09, 2007 | 5.319 | 5.391 | 5.293 | 5.346 | 172,825 | -0.02(-0.33%) |
Oct 08, 2007 | 5.382 | 5.382 | 5.293 | 5.364 | 372,755 | +0.00(+0.00%) |
Oct 05, 2007 | 5.373 | 5.373 | 5.293 | 5.364 | 206,617 | +0.00(+0.00%) |
Oct 04, 2007 | 5.257 | 5.373 | 5.257 | 5.364 | 249,979 | +0.11(+2.04%) |
Oct 03, 2007 | 5.257 | 5.382 | 5.257 | 5.257 | 320,447 | -0.13(-2.33%) |
Oct 02, 2007 | 5.203 | 5.382 | 5.167 | 5.382 | 706,480 | +0.21(+4.16%) |
Oct 01, 2007 | 4.997 | 5.194 | 4.836 | 5.167 | 573,764 | +0.27(+5.48%) |
Sep 28, 2007 | 4.890 | 5.033 | 4.845 | 4.899 | 478,436 | +0.04(+0.74%) |
Sep 27, 2007 | 4.576 | 4.907 | 4.540 | 4.863 | 907,225 | +0.30(+6.47%) |
Sep 26, 2007 | 4.433 | 4.603 | 4.433 | 4.567 | 659,949 | +0.13(+2.82%) |
Sep 25, 2007 | 4.451 | 4.630 | 4.406 | 4.442 | 2,414,389 | -0.04(-1.00%) |
Sep 24, 2007 | 4.522 | 4.567 | 4.442 | 4.487 | 1,158,964 | +0.04(+0.80%) |
Sep 21, 2007 | 4.594 | 4.603 | 4.451 | 4.451 | 1,237,684 | -0.04(-0.80%) |
Sep 20, 2007 | 4.567 | 4.675 | 4.397 | 4.487 | 966,313 | +0.08(+1.83%) |
Sep 19, 2007 | 4.549 | 4.549 | 4.370 | 4.406 | 375,511 | +0.02(+0.41%) |
Sep 18, 2007 | 4.415 | 4.424 | 4.281 | 4.388 | 394,837 | -0.03(-0.61%) |
Sep 17, 2007 | 4.415 | 4.469 | 4.352 | 4.415 | 149,597 | +0.07(+1.65%) |
Sep 14, 2007 | 4.558 | 4.558 | 4.343 | 4.343 | 287,794 | -0.14(-3.19%) |
Sep 13, 2007 | 4.478 | 4.567 | 4.433 | 4.487 | 308,812 | +0.08(+1.83%) |
Sep 12, 2007 | 4.478 | 4.522 | 4.379 | 4.406 | 492,910 | +0.11(+2.50%) |
Sep 11, 2007 | 4.245 | 4.316 | 4.245 | 4.299 | 236,414 | +0.03(+0.63%) |
Sep 10, 2007 | 4.433 | 4.442 | 4.182 | 4.272 | 341,554 | -0.18(-4.02%) |
Sep 07, 2007 | 4.388 | 4.487 | 4.388 | 4.451 | 130,349 | +0.03(+0.61%) |
Sep 06, 2007 | 4.487 | 4.496 | 4.379 | 4.424 | 166,672 | -0.05(-1.20%) |
Sep 05, 2007 | 4.433 | 4.478 | 4.397 | 4.478 | 138,434 | +0.03(+0.60%) |
Sep 04, 2007 | 4.433 | 4.511 | 4.406 | 4.451 | 223,978 | +0.02(+0.40%) |
Aug 31, 2007 | 4.469 | 4.513 | 4.361 | 4.433 | 216,747 | -0.04(-1.00%) |
Aug 30, 2007 | 4.478 | 4.549 | 4.442 | 4.478 | 113,208 | -0.04(-0.79%) |
Aug 29, 2007 | 4.469 | 4.594 | 4.442 | 4.513 | 244,598 | +0.05(+1.20%) |
Aug 28, 2007 | 4.451 | 4.594 | 4.433 | 4.460 | 345,300 | -0.03(-0.60%) |
Aug 27, 2007 | 4.460 | 4.612 | 4.442 | 4.487 | 173,803 | +0.01(+0.20%) |
Aug 24, 2007 | 4.361 | 4.540 | 4.254 | 4.478 | 139,149 | +0.09(+2.04%) |
Aug 23, 2007 | 4.594 | 4.612 | 4.379 | 4.388 | 236,613 | -0.22(-4.85%) |
Aug 22, 2007 | 4.379 | 4.612 | 4.379 | 4.612 | 247,442 | +0.24(+5.53%) |
Aug 21, 2007 | 4.299 | 4.433 | 4.299 | 4.370 | 252,313 | +0.05(+1.24%) |
Aug 20, 2007 | 4.370 | 4.370 | 4.263 | 4.316 | 108,365 | -0.05(-1.23%) |
Aug 17, 2007 | 4.254 | 4.379 | 4.254 | 4.370 | 355,621 | +0.12(+2.74%) |
Aug 16, 2007 | 4.254 | 4.299 | 4.075 | 4.254 | 453,869 | -0.13(-2.86%) |
Aug 15, 2007 | 4.549 | 4.549 | 4.343 | 4.379 | 486,685 | -0.14(-3.17%) |
Aug 14, 2007 | 4.585 | 4.630 | 4.478 | 4.522 | 156,387 | -0.04(-0.79%) |
Aug 13, 2007 | 4.728 | 4.755 | 4.540 | 4.558 | 431,008 | +0.00(+0.00%) |
Aug 10, 2007 | 4.639 | 4.648 | 4.299 | 4.558 | 468,500 | -0.13(-2.86%) |
Aug 09, 2007 | 4.800 | 4.899 | 4.630 | 4.693 | 500,632 | -0.18(-3.68%) |
Aug 08, 2007 | 5.060 | 5.194 | 4.755 | 4.872 | 774,497 | -0.04(-0.91%) |
Aug 07, 2007 | 4.836 | 5.212 | 4.621 | 4.916 | 824,594 | +0.34(+7.44%) |
Aug 06, 2007 | 4.728 | 4.827 | 4.549 | 4.576 | 482,704 | -0.17(-3.58%) |
Aug 03, 2007 | 4.782 | 4.881 | 4.746 | 4.746 | 226,333 | -0.13(-2.57%) |
Aug 02, 2007 | 4.997 | 5.221 | 4.872 | 4.872 | 416,332 | -0.05(-1.09%) |
Aug 01, 2007 | 4.961 | 5.006 | 4.863 | 4.925 | 205,816 | -0.05(-1.08%) |
Jul 31, 2007 | 5.176 | 5.355 | 4.952 | 4.979 | 207,300 | -0.07(-1.42%) |
Jul 30, 2007 | 5.042 | 5.113 | 4.881 | 5.051 | 309,772 | -0.02(-0.35%) |
Jul 27, 2007 | 5.176 | 5.275 | 5.033 | 5.069 | 163,477 | -0.11(-2.08%) |
Jul 26, 2007 | 5.364 | 5.364 | 5.104 | 5.176 | 341,901 | -0.16(-3.02%) |
Jul 25, 2007 | 5.472 | 5.507 | 5.284 | 5.337 | 378,003 | -0.10(-1.81%) |
Jul 24, 2007 | 5.687 | 5.740 | 5.400 | 5.436 | 484,589 | -0.24(-4.26%) |
Jul 23, 2007 | 5.740 | 5.821 | 5.660 | 5.678 | 264,971 | -0.01(-0.16%) |
Jul 20, 2007 | 5.884 | 5.884 | 5.642 | 5.687 | 317,085 | -0.13(-2.31%) |
Jul 19, 2007 | 5.731 | 5.902 | 5.687 | 5.821 | 494,086 | +0.16(+2.85%) |
Jul 18, 2007 | 5.705 | 5.731 | 5.543 | 5.660 | 371,115 | +0.04(+0.64%) |
Jul 17, 2007 | 5.543 | 5.731 | 5.481 | 5.624 | 945,296 | +0.21(+3.97%) |
Jul 16, 2007 | 5.454 | 5.454 | 5.337 | 5.409 | 167,637 | -0.04(-0.82%) |
Jul 13, 2007 | 5.445 | 5.507 | 5.445 | 5.454 | 279,105 | +0.02(+0.33%) |
Jul 12, 2007 | 5.516 | 5.561 | 5.436 | 5.436 | 480,637 | -0.04(-0.82%) |
Jul 11, 2007 | 5.355 | 5.552 | 5.293 | 5.481 | 635,958 | +0.12(+2.17%) |
Jul 10, 2007 | 5.337 | 5.400 | 5.328 | 5.364 | 241,228 | -0.01(-0.17%) |
Jul 09, 2007 | 5.481 | 5.588 | 5.364 | 5.373 | 567,243 | -0.06(-1.15%) |
Jul 06, 2007 | 5.409 | 5.642 | 5.409 | 5.436 | 420,766 | +0.03(+0.50%) |
Jul 05, 2007 | 5.337 | 5.525 | 5.284 | 5.409 | 725,868 | +0.18(+3.42%) |
Jul 03, 2007 | 5.284 | 5.337 | 5.194 | 5.230 | 409,964 | +0.04(+0.69%) |
Jul 02, 2007 | 5.060 | 5.257 | 5.006 | 5.194 | 254,479 | +0.16(+3.20%) |
Jun 29, 2007 | 5.078 | 5.104 | 4.970 | 5.033 | 126,734 | -0.01(-0.18%) |
Jun 28, 2007 | 4.961 | 5.078 | 4.925 | 5.042 | 140,603 | +0.10(+1.99%) |
Jun 27, 2007 | 4.970 | 5.167 | 4.899 | 4.943 | 296,239 | -0.03(-0.54%) |
Jun 26, 2007 | 5.006 | 5.024 | 4.925 | 4.970 | 117,419 | -0.05(-1.07%) |
Jun 25, 2007 | 5.104 | 5.122 | 5.015 | 5.024 | 131,940 | -0.10(-1.92%) |
Jun 22, 2007 | 5.131 | 5.194 | 5.060 | 5.122 | 130,661 | +0.02(+0.35%) |
Jun 21, 2007 | 5.104 | 5.167 | 5.060 | 5.104 | 353,005 | +0.09(+1.79%) |
Jun 20, 2007 | 5.104 | 5.149 | 4.970 | 5.015 | 207,476 | -0.06(-1.23%) |
Jun 19, 2007 | 4.916 | 5.104 | 4.881 | 5.078 | 322,603 | +0.14(+2.90%) |
Jun 18, 2007 | 4.907 | 4.952 | 4.899 | 4.934 | 147,622 | +0.07(+1.47%) |
Jun 15, 2007 | 4.881 | 5.015 | 4.863 | 4.863 | 227,352 | +0.04(+0.74%) |
Jun 14, 2007 | 4.845 | 4.952 | 4.827 | 4.827 | 269,339 | +0.02(+0.37%) |
Jun 13, 2007 | 4.899 | 4.925 | 4.800 | 4.809 | 198,989 | -0.05(-1.10%) |
Jun 12, 2007 | 4.952 | 5.033 | 4.827 | 4.863 | 304,067 | -0.05(-1.09%) |
Jun 11, 2007 | 4.925 | 4.979 | 4.899 | 4.916 | 230,676 | +0.01(+0.18%) |
Jun 08, 2007 | 4.925 | 4.925 | 4.872 | 4.907 | 115,082 | -0.02(-0.36%) |
Jun 07, 2007 | 4.943 | 4.952 | 4.881 | 4.925 | 134,065 | -0.05(-1.08%) |
Jun 06, 2007 | 4.845 | 5.033 | 4.845 | 4.979 | 322,886 | +0.04(+0.72%) |
Jun 05, 2007 | 4.988 | 4.988 | 4.881 | 4.943 | 275,110 | -0.02(-0.36%) |
Jun 04, 2007 | 4.925 | 4.970 | 4.827 | 4.961 | 288,577 | +0.06(+1.28%) |
Jun 01, 2007 | 4.755 | 4.907 | 4.755 | 4.899 | 408,311 | +0.13(+2.82%) |
May 31, 2007 | 4.907 | 4.943 | 4.764 | 4.764 | 344,381 | -0.16(-3.27%) |
May 30, 2007 | 4.961 | 4.961 | 4.487 | 4.925 | 245,951 | -0.08(-1.61%) |
May 29, 2007 | 5.060 | 5.140 | 4.943 | 5.006 | 215,203 | -0.04(-0.89%) |
May 25, 2007 | 5.060 | 5.266 | 5.024 | 5.051 | 151,061 | -0.03(-0.53%) |
May 24, 2007 | 5.158 | 5.221 | 5.006 | 5.078 | 262,449 | -0.07(-1.39%) |
May 23, 2007 | 5.069 | 5.284 | 5.069 | 5.149 | 246,026 | +0.04(+0.88%) |
May 22, 2007 | 5.078 | 5.194 | 5.051 | 5.104 | 164,046 | +0.05(+1.06%) |
May 21, 2007 | 5.051 | 5.140 | 5.033 | 5.051 | 333,708 | +0.03(+0.53%) |
May 18, 2007 | 5.060 | 5.078 | 4.979 | 5.024 | 229,167 | -0.01(-0.18%) |
May 17, 2007 | 5.069 | 5.087 | 4.997 | 5.033 | 455,413 | -0.05(-1.06%) |
May 16, 2007 | 5.185 | 5.230 | 5.024 | 5.087 | 608,058 | -0.06(-1.22%) |
May 15, 2007 | 5.248 | 5.293 | 5.096 | 5.149 | 202,647 | -0.10(-1.88%) |
May 14, 2007 | 5.194 | 5.319 | 5.194 | 5.248 | 226,630 | +0.05(+1.03%) |
May 11, 2007 | 5.203 | 5.284 | 5.149 | 5.194 | 211,023 | +0.00(+0.00%) |
May 10, 2007 | 5.382 | 5.391 | 5.104 | 5.194 | 309,671 | -0.20(-3.65%) |
May 09, 2007 | 5.275 | 5.391 | 5.266 | 5.391 | 275,714 | +0.10(+1.86%) |
May 08, 2007 | 5.337 | 5.382 | 5.284 | 5.293 | 270,882 | -0.05(-1.01%) |
May 07, 2007 | 5.472 | 5.517 | 5.346 | 5.346 | 274,696 | -0.08(-1.49%) |
May 04, 2007 | 5.490 | 5.499 | 5.382 | 5.427 | 243,232 | -0.04(-0.66%) |
May 03, 2007 | 5.472 | 5.472 | 5.373 | 5.463 | 419,426 | +0.06(+1.16%) |
May 02, 2007 | 5.651 | 5.678 | 5.248 | 5.400 | 1,990,200 | -0.37(-6.37%) |
May 01, 2007 | 5.928 | 5.991 | 5.740 | 5.767 | 704,422 | -0.23(-3.88%) |
Apr 30, 2007 | 6.179 | 6.179 | 5.937 | 6.000 | 604,607 | -0.18(-2.90%) |
Apr 27, 2007 | 6.107 | 6.188 | 6.090 | 6.179 | 252,827 | +0.00(+0.00%) |
Apr 26, 2007 | 6.233 | 6.278 | 6.134 | 6.179 | 218,252 | -0.05(-0.86%) |
Apr 25, 2007 | 6.269 | 6.313 | 6.152 | 6.233 | 184,144 | -0.04(-0.71%) |
Apr 24, 2007 | 6.269 | 6.278 | 6.134 | 6.278 | 157,788 | +0.04(+0.57%) |
Apr 23, 2007 | 6.242 | 6.260 | 6.197 | 6.242 | 196,533 | -0.04(-0.71%) |
Apr 20, 2007 | 6.269 | 6.287 | 6.188 | 6.287 | 119,968 | +0.07(+1.15%) |
Apr 19, 2007 | 6.224 | 6.251 | 6.179 | 6.215 | 184,674 | -0.08(-1.28%) |
Apr 18, 2007 | 6.143 | 6.439 | 6.099 | 6.296 | 544,989 | +0.09(+1.44%) |
Apr 17, 2007 | 6.170 | 6.287 | 6.143 | 6.206 | 445,225 | +0.03(+0.43%) |
Apr 16, 2007 | 6.090 | 6.179 | 6.090 | 6.179 | 184,830 | +0.08(+1.32%) |
Apr 13, 2007 | 6.018 | 6.197 | 6.018 | 6.099 | 232,579 | +0.06(+1.04%) |
Apr 12, 2007 | 5.946 | 6.125 | 5.946 | 6.036 | 216,012 | +0.09(+1.51%) |
Apr 11, 2007 | 6.045 | 6.081 | 5.928 | 5.946 | 242,898 | -0.06(-1.04%) |
Apr 10, 2007 | 6.027 | 6.081 | 5.910 | 6.009 | 473,842 | -0.03(-0.45%) |
Apr 09, 2007 | 6.018 | 6.099 | 6.018 | 6.036 | 161,264 | +0.00(+0.00%) |
Apr 05, 2007 | 6.036 | 6.108 | 6.009 | 6.036 | 196,192 | +0.04(+0.75%) |
Apr 04, 2007 | 5.937 | 6.018 | 5.929 | 5.991 | 121,811 | +0.04(+0.60%) |
Apr 03, 2007 | 5.919 | 6.009 | 5.919 | 5.955 | 182,240 | +0.04(+0.61%) |