Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.198 | 9.356 | 8.995 | 9.210 | 1,402,375 | +0.02(+0.18%) |
Apr 29, 2008 | 9.595 | 9.595 | 9.125 | 9.194 | 1,534,202 | -0.45(-4.70%) |
Apr 28, 2008 | 9.206 | 9.700 | 9.206 | 9.648 | 1,606,582 | +0.27(+2.90%) |
Apr 25, 2008 | 9.696 | 9.696 | 9.093 | 9.376 | 4,036,672 | -0.18(-1.91%) |
Apr 24, 2008 | 10.93 | 10.93 | 9.117 | 9.558 | 8,782,581 | -1.55(-13.94%) |
Apr 23, 2008 | 11.24 | 11.24 | 11.03 | 11.11 | 1,123,066 | -0.04(-0.33%) |
Apr 22, 2008 | 11.14 | 11.26 | 11.09 | 11.14 | 1,158,363 | +0.05(+0.44%) |
Apr 21, 2008 | 11.20 | 11.20 | 10.98 | 11.09 | 1,511,541 | +0.09(+0.85%) |
Apr 18, 2008 | 11.16 | 11.20 | 10.90 | 11.00 | 1,906,815 | +0.01(+0.07%) |
Apr 17, 2008 | 10.78 | 11.04 | 10.77 | 10.99 | 1,486,962 | +0.25(+2.34%) |
Apr 16, 2008 | 10.73 | 10.87 | 10.47 | 10.74 | 1,552,077 | +0.17(+1.61%) |
Apr 15, 2008 | 10.47 | 10.58 | 10.33 | 10.57 | 1,480,479 | +0.25(+2.43%) |
Apr 14, 2008 | 10.22 | 10.33 | 10.15 | 10.32 | 1,144,026 | +0.21(+2.08%) |
Apr 11, 2008 | 9.927 | 10.11 | 9.672 | 10.11 | 1,301,835 | +0.06(+0.61%) |
Apr 10, 2008 | 10.12 | 10.22 | 10.00 | 10.05 | 1,150,944 | -0.11(-1.12%) |
Apr 09, 2008 | 10.05 | 10.29 | 10.02 | 10.16 | 1,646,094 | +0.21(+2.16%) |
Apr 08, 2008 | 10.13 | 10.13 | 9.806 | 9.947 | 1,774,779 | +0.03(+0.29%) |
Apr 07, 2008 | 10.23 | 10.23 | 9.826 | 9.919 | 2,796,604 | +0.58(+6.25%) |
Apr 04, 2008 | 9.299 | 9.421 | 9.218 | 9.336 | 1,299,708 | +0.19(+2.04%) |
Apr 03, 2008 | 9.133 | 9.218 | 9.048 | 9.149 | 820,541 | +0.06(+0.62%) |
Apr 02, 2008 | 8.914 | 9.093 | 8.833 | 9.093 | 903,306 | +0.17(+1.95%) |
Apr 01, 2008 | 9.036 | 9.036 | 8.760 | 8.918 | 800,854 | -0.06(-0.63%) |
Mar 31, 2008 | 8.918 | 9.117 | 8.837 | 8.975 | 959,418 | -0.02(-0.23%) |
Mar 28, 2008 | 9.137 | 9.137 | 8.939 | 8.995 | 667,189 | +0.04(+0.45%) |
Mar 27, 2008 | 9.194 | 9.194 | 8.934 | 8.955 | 1,495,047 | -0.10(-1.12%) |
Mar 26, 2008 | 8.910 | 9.080 | 8.813 | 9.056 | 1,414,436 | +0.27(+3.04%) |
Mar 25, 2008 | 8.712 | 8.853 | 8.509 | 8.789 | 1,037,191 | +0.33(+3.93%) |
Mar 24, 2008 | 8.270 | 8.537 | 8.213 | 8.456 | 1,135,680 | +0.19(+2.25%) |
Mar 21, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,943 | +0.00(+0.00%) |
Mar 20, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,943 | -0.38(-4.40%) |
Mar 19, 2008 | 8.849 | 8.853 | 8.631 | 8.651 | 1,515,297 | -0.25(-2.78%) |
Mar 18, 2008 | 8.991 | 9.016 | 8.691 | 8.898 | 899,970 | +0.19(+2.14%) |
Mar 17, 2008 | 8.772 | 8.995 | 8.570 | 8.712 | 1,337,771 | -0.19(-2.09%) |
Mar 14, 2008 | 8.817 | 8.955 | 8.712 | 8.898 | 1,167,146 | +0.11(+1.20%) |
Mar 13, 2008 | 8.290 | 8.797 | 8.290 | 8.793 | 2,222,660 | +0.32(+3.83%) |
Mar 12, 2008 | 8.894 | 8.914 | 8.104 | 8.469 | 3,937,697 | -0.51(-5.64%) |
Mar 11, 2008 | 9.198 | 9.279 | 8.631 | 8.975 | 2,601,546 | -0.09(-1.03%) |
Mar 10, 2008 | 9.190 | 9.364 | 9.016 | 9.068 | 3,866,930 | -0.05(-0.53%) |
Mar 07, 2008 | 8.663 | 9.121 | 8.614 | 9.117 | 5,060,717 | +0.55(+6.38%) |
Mar 06, 2008 | 8.606 | 9.380 | 8.306 | 8.570 | 8,642,593 | +0.71(+9.02%) |
Mar 05, 2008 | 7.622 | 7.861 | 7.622 | 7.861 | 606,701 | +0.30(+4.02%) |
Mar 04, 2008 | 7.759 | 7.808 | 7.557 | 7.557 | 601,040 | -0.16(-2.10%) |
Mar 03, 2008 | 7.699 | 7.836 | 7.626 | 7.719 | 570,363 | +0.00(+0.05%) |
Feb 29, 2008 | 7.796 | 7.796 | 7.581 | 7.715 | 529,938 | -0.07(-0.94%) |
Feb 28, 2008 | 7.658 | 7.828 | 7.658 | 7.788 | 666,989 | +0.12(+1.59%) |
Feb 27, 2008 | 7.820 | 7.861 | 7.581 | 7.666 | 752,272 | -0.15(-1.97%) |
Feb 26, 2008 | 7.670 | 7.873 | 7.618 | 7.820 | 1,085,289 | +0.16(+2.12%) |
Feb 25, 2008 | 7.569 | 7.674 | 7.537 | 7.658 | 861,529 | +0.12(+1.66%) |
Feb 22, 2008 | 7.293 | 7.581 | 7.293 | 7.533 | 572,567 | -0.07(-0.89%) |
Feb 21, 2008 | 7.715 | 7.763 | 7.435 | 7.601 | 956,419 | -0.04(-0.48%) |
Feb 20, 2008 | 7.557 | 7.699 | 7.419 | 7.638 | 1,212,683 | +0.15(+2.06%) |
Feb 19, 2008 | 7.407 | 7.537 | 7.342 | 7.484 | 842,165 | +0.22(+3.01%) |
Feb 18, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.208 | 7.310 | 7.208 | 7.265 | 804,129 | +0.06(+0.79%) |
Feb 14, 2008 | 7.156 | 7.233 | 7.111 | 7.208 | 616,156 | +0.10(+1.43%) |
Feb 13, 2008 | 7.111 | 7.156 | 7.026 | 7.107 | 498,301 | +0.03(+0.40%) |
Feb 12, 2008 | 7.083 | 7.111 | 6.990 | 7.079 | 602,338 | +0.01(+0.11%) |
Feb 11, 2008 | 6.990 | 7.111 | 6.986 | 7.071 | 696,775 | +0.09(+1.22%) |
Feb 08, 2008 | 6.848 | 6.986 | 6.848 | 6.986 | 571,481 | +0.14(+2.01%) |
Feb 07, 2008 | 6.827 | 6.880 | 6.726 | 6.848 | 410,915 | +0.04(+0.54%) |
Feb 06, 2008 | 6.909 | 6.967 | 6.791 | 6.811 | 503,889 | -0.10(-1.41%) |
Feb 05, 2008 | 6.888 | 7.026 | 6.888 | 6.909 | 454,401 | -0.02(-0.35%) |
Feb 04, 2008 | 7.010 | 7.010 | 6.904 | 6.933 | 498,202 | +0.00(+0.06%) |
Feb 01, 2008 | 6.990 | 7.071 | 6.860 | 6.929 | 677,685 | +0.04(+0.59%) |
Jan 31, 2008 | 6.868 | 6.957 | 6.804 | 6.888 | 347,982 | -0.01(-0.18%) |
Jan 30, 2008 | 6.864 | 6.949 | 6.787 | 6.900 | 538,356 | +0.08(+1.13%) |
Jan 29, 2008 | 6.941 | 6.941 | 6.787 | 6.823 | 402,571 | -0.06(-0.94%) |
Jan 28, 2008 | 6.836 | 6.937 | 6.746 | 6.888 | 809,524 | +0.17(+2.53%) |
Jan 25, 2008 | 6.884 | 6.892 | 6.686 | 6.718 | 751,502 | -0.07(-1.07%) |
Jan 24, 2008 | 6.495 | 6.799 | 6.495 | 6.791 | 568,998 | +0.30(+4.62%) |
Jan 23, 2008 | 6.479 | 6.556 | 6.329 | 6.491 | 548,894 | -0.01(-0.19%) |
Jan 22, 2008 | 6.341 | 6.580 | 6.179 | 6.503 | 1,031,458 | -0.18(-2.67%) |
Jan 21, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.629 | 6.771 | 6.576 | 6.682 | 640,110 | +0.08(+1.23%) |
Jan 17, 2008 | 6.706 | 6.852 | 6.524 | 6.601 | 594,845 | -0.04(-0.67%) |
Jan 16, 2008 | 6.872 | 6.884 | 6.597 | 6.645 | 738,925 | -0.19(-2.73%) |
Jan 15, 2008 | 6.937 | 7.002 | 6.832 | 6.832 | 755,816 | -0.11(-1.52%) |
Jan 14, 2008 | 6.888 | 7.022 | 6.888 | 6.937 | 632,455 | +0.06(+0.94%) |
Jan 11, 2008 | 6.884 | 6.917 | 6.686 | 6.872 | 925,626 | +0.11(+1.56%) |
Jan 10, 2008 | 6.726 | 6.884 | 6.706 | 6.767 | 788,055 | +0.06(+0.91%) |
Jan 09, 2008 | 6.653 | 6.726 | 6.584 | 6.706 | 841,807 | +0.06(+0.91%) |
Jan 08, 2008 | 6.609 | 6.653 | 6.572 | 6.645 | 626,554 | +0.09(+1.30%) |
Jan 07, 2008 | 6.649 | 6.649 | 6.503 | 6.560 | 536,024 | +0.01(+0.19%) |
Jan 04, 2008 | 6.669 | 6.669 | 6.511 | 6.548 | 403,652 | -0.05(-0.80%) |
Jan 03, 2008 | 6.564 | 6.641 | 6.544 | 6.601 | 427,974 | +0.04(+0.62%) |
Jan 02, 2008 | 6.434 | 6.560 | 6.398 | 6.560 | 508,849 | +0.09(+1.31%) |
Jan 01, 2008 | 6.524 | 6.524 | 6.443 | 6.475 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.524 | 6.524 | 6.443 | 6.475 | 392,356 | -0.02(-0.31%) |
Dec 28, 2007 | 6.430 | 6.524 | 6.430 | 6.495 | 206,427 | +0.06(+1.01%) |
Dec 27, 2007 | 6.341 | 6.483 | 6.333 | 6.430 | 289,603 | -0.05(-0.81%) |
Dec 26, 2007 | 6.491 | 6.532 | 6.430 | 6.483 | 434,855 | +0.01(+0.13%) |
Dec 24, 2007 | 6.345 | 6.491 | 6.345 | 6.475 | 215,337 | +0.07(+1.14%) |
Dec 21, 2007 | 6.515 | 6.515 | 6.402 | 6.402 | 434,114 | -0.07(-1.13%) |
Dec 20, 2007 | 6.459 | 6.503 | 6.382 | 6.475 | 386,976 | +0.04(+0.57%) |
Dec 19, 2007 | 6.398 | 6.495 | 6.398 | 6.439 | 630,567 | +0.04(+0.63%) |
Dec 18, 2007 | 6.394 | 6.532 | 6.345 | 6.398 | 511,677 | -0.00(-0.06%) |
Dec 17, 2007 | 6.495 | 6.532 | 6.341 | 6.402 | 652,351 | -0.10(-1.56%) |
Dec 14, 2007 | 6.333 | 6.503 | 6.301 | 6.503 | 744,090 | +0.17(+2.75%) |
Dec 13, 2007 | 6.276 | 6.329 | 6.260 | 6.329 | 383,274 | +0.05(+0.84%) |
Dec 12, 2007 | 6.139 | 6.283 | 6.122 | 6.276 | 529,896 | +0.18(+2.92%) |
Dec 11, 2007 | 6.037 | 6.143 | 6.037 | 6.098 | 331,943 | +0.04(+0.74%) |
Dec 10, 2007 | 6.037 | 6.139 | 6.037 | 6.054 | 295,558 | -0.00(-0.07%) |
Dec 07, 2007 | 6.090 | 6.090 | 6.037 | 6.058 | 184,603 | -0.04(-0.66%) |
Dec 06, 2007 | 6.074 | 6.098 | 6.025 | 6.098 | 457,560 | +0.06(+0.94%) |
Dec 05, 2007 | 6.175 | 6.175 | 5.968 | 6.041 | 376,117 | -0.12(-1.91%) |
Dec 04, 2007 | 6.037 | 6.159 | 5.806 | 6.159 | 909,197 | +0.10(+1.67%) |
Dec 03, 2007 | 6.139 | 6.167 | 6.045 | 6.058 | 218,908 | -0.09(-1.39%) |
Nov 30, 2007 | 6.037 | 6.143 | 6.037 | 6.143 | 383,521 | +0.04(+0.73%) |
Nov 29, 2007 | 6.252 | 6.252 | 6.098 | 6.098 | 324,324 | -0.09(-1.44%) |
Nov 28, 2007 | 6.362 | 6.362 | 6.179 | 6.187 | 516,544 | -0.15(-2.37%) |
Nov 27, 2007 | 6.305 | 6.362 | 6.220 | 6.337 | 491,865 | +0.01(+0.13%) |
Nov 26, 2007 | 6.382 | 6.402 | 6.313 | 6.329 | 362,000 | -0.00(-0.06%) |
Nov 23, 2007 | 6.199 | 6.357 | 6.187 | 6.333 | 204,100 | +0.09(+1.43%) |
Nov 21, 2007 | 6.248 | 6.361 | 6.216 | 6.244 | 372,415 | -0.01(-0.13%) |
Nov 20, 2007 | 6.301 | 6.386 | 6.240 | 6.252 | 536,288 | -0.02(-0.39%) |
Nov 19, 2007 | 6.220 | 6.276 | 6.143 | 6.276 | 566,150 | +0.07(+1.11%) |
Nov 16, 2007 | 6.058 | 6.297 | 6.058 | 6.208 | 379,328 | +0.15(+2.41%) |
Nov 15, 2007 | 6.280 | 6.280 | 6.017 | 6.062 | 399,316 | -0.01(-0.13%) |
Nov 14, 2007 | 6.037 | 6.199 | 6.037 | 6.070 | 537,278 | +0.02(+0.40%) |
Nov 13, 2007 | 6.118 | 6.280 | 5.981 | 6.045 | 575,282 | -0.06(-1.00%) |
Nov 12, 2007 | 6.232 | 6.232 | 6.098 | 6.106 | 367,331 | -0.12(-1.89%) |
Nov 09, 2007 | 6.195 | 6.260 | 6.179 | 6.224 | 317,234 | +0.00(+0.00%) |
Nov 08, 2007 | 6.341 | 6.374 | 6.220 | 6.224 | 794,943 | -0.08(-1.29%) |
Nov 07, 2007 | 6.301 | 6.430 | 6.289 | 6.305 | 577,365 | -0.12(-1.89%) |
Nov 06, 2007 | 6.370 | 6.463 | 6.370 | 6.426 | 451,390 | +0.08(+1.28%) |
Nov 05, 2007 | 6.402 | 6.402 | 6.240 | 6.345 | 403,512 | -0.06(-0.89%) |
Nov 02, 2007 | 6.418 | 6.418 | 6.305 | 6.402 | 355,386 | +0.06(+0.89%) |
Nov 01, 2007 | 6.402 | 6.418 | 6.240 | 6.345 | 428,191 | -0.04(-0.63%) |
Oct 31, 2007 | 6.240 | 6.398 | 6.224 | 6.386 | 740,635 | +0.12(+1.94%) |
Oct 30, 2007 | 6.390 | 6.390 | 6.179 | 6.264 | 559,487 | -0.13(-1.97%) |
Oct 29, 2007 | 6.443 | 6.443 | 6.321 | 6.390 | 402,031 | -0.09(-1.44%) |
Oct 26, 2007 | 6.463 | 6.483 | 6.386 | 6.483 | 417,332 | +0.06(+0.95%) |
Oct 25, 2007 | 6.370 | 6.439 | 6.305 | 6.422 | 411,409 | +0.06(+1.02%) |
Oct 24, 2007 | 6.362 | 6.398 | 6.297 | 6.357 | 341,812 | +0.09(+1.36%) |
Oct 23, 2007 | 6.301 | 6.357 | 6.224 | 6.272 | 304,299 | -0.02(-0.26%) |
Oct 22, 2007 | 6.260 | 6.382 | 6.118 | 6.289 | 486,929 | +0.01(+0.13%) |
Oct 19, 2007 | 6.398 | 6.430 | 6.252 | 6.280 | 468,419 | -0.10(-1.52%) |
Oct 18, 2007 | 6.349 | 6.382 | 6.289 | 6.378 | 274,190 | +0.09(+1.42%) |
Oct 17, 2007 | 6.362 | 6.422 | 6.280 | 6.289 | 408,447 | -0.06(-0.89%) |
Oct 16, 2007 | 6.285 | 6.439 | 6.256 | 6.345 | 507,413 | +0.05(+0.84%) |
Oct 15, 2007 | 6.220 | 6.321 | 6.199 | 6.293 | 497,047 | +0.15(+2.37%) |
Oct 12, 2007 | 6.195 | 6.195 | 6.123 | 6.147 | 206,568 | +0.04(+0.66%) |
Oct 11, 2007 | 6.106 | 6.167 | 6.075 | 6.106 | 395,614 | +0.01(+0.13%) |
Oct 10, 2007 | 6.090 | 6.122 | 6.041 | 6.098 | 292,453 | +0.07(+1.14%) |
Oct 09, 2007 | 6.033 | 6.098 | 5.977 | 6.029 | 343,293 | +0.05(+0.81%) |
Oct 08, 2007 | 6.037 | 6.037 | 5.977 | 5.981 | 261,604 | -0.06(-1.01%) |
Oct 05, 2007 | 5.956 | 6.078 | 5.952 | 6.041 | 322,562 | -0.02(-0.27%) |
Oct 04, 2007 | 6.017 | 6.078 | 5.835 | 6.058 | 414,371 | +0.02(+0.40%) |
Oct 03, 2007 | 6.098 | 6.098 | 6.009 | 6.033 | 248,030 | -0.03(-0.53%) |
Oct 02, 2007 | 6.098 | 6.139 | 6.025 | 6.066 | 308,248 | +0.01(+0.13%) |
Oct 01, 2007 | 6.280 | 6.280 | 6.058 | 6.058 | 466,938 | -0.10(-1.64%) |
Sep 28, 2007 | 6.118 | 6.208 | 6.102 | 6.159 | 266,046 | +0.02(+0.40%) |
Sep 27, 2007 | 6.098 | 6.199 | 6.098 | 6.135 | 292,700 | -0.00(-0.07%) |
Sep 26, 2007 | 6.135 | 6.228 | 6.045 | 6.139 | 500,009 | -0.10(-1.56%) |
Sep 25, 2007 | 6.224 | 6.280 | 6.155 | 6.236 | 489,890 | +0.04(+0.59%) |
Sep 24, 2007 | 6.220 | 6.252 | 6.102 | 6.199 | 500,502 | +0.06(+0.99%) |
Sep 21, 2007 | 6.062 | 6.195 | 6.062 | 6.139 | 628,096 | -0.08(-1.30%) |
Sep 20, 2007 | 6.090 | 6.220 | 6.001 | 6.220 | 571,086 | +0.13(+2.15%) |
Sep 19, 2007 | 6.098 | 6.179 | 6.078 | 6.089 | 559,240 | +0.04(+0.72%) |
Sep 18, 2007 | 5.948 | 6.078 | 5.871 | 6.045 | 715,956 | +0.13(+2.19%) |
Sep 17, 2007 | 5.896 | 5.977 | 5.875 | 5.916 | 188,552 | +0.04(+0.76%) |
Sep 14, 2007 | 5.871 | 5.896 | 5.823 | 5.871 | 381,547 | +0.09(+1.61%) |
Sep 13, 2007 | 5.855 | 5.875 | 5.770 | 5.778 | 157,456 | -0.10(-1.66%) |
Sep 12, 2007 | 5.867 | 5.908 | 5.794 | 5.875 | 464,717 | +0.05(+0.90%) |
Sep 11, 2007 | 5.875 | 5.916 | 5.786 | 5.823 | 211,751 | -0.05(-0.90%) |
Sep 10, 2007 | 5.774 | 5.908 | 5.713 | 5.875 | 346,255 | +0.02(+0.35%) |
Sep 07, 2007 | 5.770 | 5.920 | 5.750 | 5.855 | 271,722 | +0.04(+0.77%) |
Sep 06, 2007 | 5.875 | 5.875 | 5.794 | 5.810 | 305,287 | -0.01(-0.21%) |
Sep 05, 2007 | 5.794 | 5.847 | 5.693 | 5.823 | 523,208 | +0.01(+0.14%) |
Sep 04, 2007 | 5.592 | 5.815 | 5.592 | 5.815 | 606,872 | +0.23(+4.14%) |
Aug 31, 2007 | 5.661 | 5.713 | 5.580 | 5.584 | 241,366 | -0.06(-1.01%) |
Aug 30, 2007 | 5.567 | 5.673 | 5.559 | 5.640 | 213,232 | +0.05(+0.94%) |
Aug 29, 2007 | 5.426 | 5.713 | 5.426 | 5.588 | 303,065 | +0.09(+1.70%) |
Aug 28, 2007 | 5.620 | 5.665 | 5.494 | 5.494 | 337,123 | -0.13(-2.24%) |
Aug 27, 2007 | 5.677 | 5.677 | 5.474 | 5.620 | 447,688 | -0.04(-0.64%) |
Aug 24, 2007 | 5.555 | 5.673 | 5.539 | 5.656 | 352,178 | +0.05(+0.87%) |
Aug 23, 2007 | 5.571 | 5.608 | 5.478 | 5.608 | 283,075 | +0.09(+1.62%) |
Aug 22, 2007 | 5.511 | 5.567 | 5.458 | 5.519 | 235,690 | +0.07(+1.26%) |
Aug 21, 2007 | 5.272 | 5.494 | 5.272 | 5.450 | 386,976 | +0.09(+1.74%) |
Aug 20, 2007 | 5.430 | 5.430 | 5.263 | 5.357 | 429,425 | -0.00(-0.08%) |
Aug 17, 2007 | 5.389 | 5.503 | 5.328 | 5.361 | 491,865 | +0.02(+0.30%) |
Aug 16, 2007 | 5.357 | 5.389 | 5.227 | 5.344 | 598,481 | -0.15(-2.66%) |
Aug 15, 2007 | 5.656 | 5.656 | 5.474 | 5.490 | 274,190 | -0.06(-1.09%) |
Aug 14, 2007 | 5.677 | 5.681 | 5.490 | 5.551 | 177,693 | -0.09(-1.58%) |
Aug 13, 2007 | 5.673 | 5.774 | 5.470 | 5.640 | 486,435 | +0.21(+3.88%) |
Aug 10, 2007 | 5.470 | 5.571 | 5.369 | 5.430 | 695,225 | -0.14(-2.55%) |
Aug 09, 2007 | 5.507 | 5.652 | 5.426 | 5.571 | 1,005,695 | -0.16(-2.76%) |
Aug 08, 2007 | 5.717 | 5.770 | 5.571 | 5.729 | 755,443 | +0.04(+0.76%) |
Aug 07, 2007 | 5.746 | 5.794 | 5.507 | 5.686 | 427,944 | -0.04(-0.75%) |
Aug 06, 2007 | 5.571 | 5.729 | 5.324 | 5.729 | 672,520 | +0.15(+2.69%) |
Aug 03, 2007 | 5.596 | 5.956 | 5.571 | 5.580 | 392,899 | -0.38(-6.33%) |
Aug 02, 2007 | 5.721 | 5.956 | 5.604 | 5.956 | 260,123 | +0.23(+3.96%) |
Aug 01, 2007 | 5.685 | 5.827 | 5.563 | 5.729 | 506,919 | -0.10(-1.74%) |
Jul 31, 2007 | 5.665 | 5.831 | 5.644 | 5.831 | 422,268 | +0.13(+2.27%) |
Jul 30, 2007 | 5.774 | 5.794 | 5.636 | 5.701 | 263,331 | -0.05(-0.92%) |
Jul 27, 2007 | 5.689 | 5.823 | 5.685 | 5.754 | 274,190 | +0.06(+1.07%) |
Jul 26, 2007 | 5.835 | 5.875 | 5.693 | 5.693 | 463,730 | -0.16(-2.77%) |
Jul 25, 2007 | 5.835 | 5.871 | 5.754 | 5.855 | 593,051 | +0.12(+2.07%) |
Jul 24, 2007 | 5.960 | 5.960 | 5.713 | 5.736 | 694,238 | -0.24(-4.02%) |
Jul 23, 2007 | 5.936 | 5.977 | 5.815 | 5.977 | 587,128 | +0.04(+0.75%) |
Jul 20, 2007 | 5.875 | 5.936 | 5.819 | 5.932 | 571,086 | +0.07(+1.17%) |
Jul 19, 2007 | 5.847 | 5.867 | 5.827 | 5.863 | 400,303 | +0.02(+0.35%) |
Jul 18, 2007 | 5.867 | 5.867 | 5.786 | 5.843 | 378,832 | +0.03(+0.49%) |
Jul 17, 2007 | 5.839 | 5.867 | 5.802 | 5.815 | 474,342 | -0.01(-0.21%) |
Jul 16, 2007 | 5.835 | 5.855 | 5.656 | 5.827 | 677,455 | +0.02(+0.28%) |
Jul 13, 2007 | 5.677 | 5.810 | 5.652 | 5.810 | 647,346 | +0.12(+2.14%) |
Jul 12, 2007 | 5.612 | 5.693 | 5.592 | 5.689 | 630,317 | +0.13(+2.26%) |
Jul 11, 2007 | 5.571 | 5.612 | 5.547 | 5.563 | 269,008 | -0.01(-0.22%) |
Jul 10, 2007 | 5.571 | 5.628 | 5.525 | 5.575 | 324,537 | +0.00(+0.07%) |
Jul 09, 2007 | 5.490 | 5.571 | 5.458 | 5.571 | 532,339 | +0.07(+1.25%) |
Jul 06, 2007 | 5.450 | 5.555 | 5.430 | 5.503 | 486,929 | +0.08(+1.49%) |
Jul 05, 2007 | 5.324 | 5.446 | 5.308 | 5.421 | 468,666 | +0.15(+2.92%) |
Jul 03, 2007 | 5.276 | 5.344 | 5.255 | 5.268 | 409,928 | -0.02(-0.38%) |
Jul 02, 2007 | 5.349 | 5.369 | 5.255 | 5.288 | 442,999 | -0.11(-2.03%) |
Jun 29, 2007 | 5.292 | 5.409 | 5.292 | 5.397 | 466,445 | +0.12(+2.30%) |
Jun 28, 2007 | 5.304 | 5.349 | 5.268 | 5.276 | 321,575 | -0.03(-0.58%) |
Jun 27, 2007 | 5.227 | 5.361 | 5.247 | 5.306 | 444,973 | +0.01(+0.28%) |
Jun 26, 2007 | 5.442 | 5.442 | 5.292 | 5.292 | 408,201 | -0.07(-1.29%) |
Jun 25, 2007 | 5.369 | 5.417 | 5.328 | 5.361 | 279,867 | -0.05(-0.90%) |
Jun 22, 2007 | 5.519 | 5.519 | 5.389 | 5.409 | 222,363 | -0.02(-0.45%) |
Jun 21, 2007 | 5.450 | 5.470 | 5.409 | 5.434 | 293,687 | +0.04(+0.83%) |
Jun 20, 2007 | 5.543 | 5.543 | 5.389 | 5.389 | 334,162 | -0.07(-1.34%) |
Jun 19, 2007 | 5.442 | 5.531 | 5.426 | 5.462 | 421,528 | -0.01(-0.15%) |
Jun 18, 2007 | 5.430 | 5.478 | 5.413 | 5.470 | 351,437 | +0.04(+0.75%) |
Jun 15, 2007 | 5.401 | 5.438 | 5.389 | 5.430 | 473,602 | +0.03(+0.53%) |
Jun 14, 2007 | 5.369 | 5.409 | 5.336 | 5.401 | 435,101 | +0.03(+0.60%) |
Jun 13, 2007 | 5.450 | 5.462 | 5.349 | 5.369 | 362,050 | +0.01(+0.15%) |
Jun 12, 2007 | 5.417 | 5.430 | 5.332 | 5.361 | 268,514 | -0.06(-1.19%) |
Jun 11, 2007 | 5.328 | 5.430 | 5.328 | 5.426 | 355,633 | +0.05(+0.98%) |
Jun 08, 2007 | 5.328 | 5.385 | 5.280 | 5.373 | 380,806 | +0.00(+0.00%) |
Jun 07, 2007 | 5.413 | 5.470 | 5.349 | 5.373 | 526,663 | -0.08(-1.41%) |
Jun 06, 2007 | 5.535 | 5.600 | 5.417 | 5.450 | 420,047 | -0.10(-1.82%) |
Jun 05, 2007 | 5.567 | 5.584 | 5.511 | 5.551 | 421,774 | -0.12(-2.14%) |
Jun 04, 2007 | 5.413 | 5.673 | 5.409 | 5.673 | 519,999 | +0.17(+3.17%) |
Jun 01, 2007 | 5.527 | 5.567 | 5.494 | 5.498 | 349,216 | -0.07(-1.24%) |
May 31, 2007 | 5.474 | 5.571 | 5.474 | 5.567 | 432,140 | +0.08(+1.40%) |
May 30, 2007 | 5.397 | 5.511 | 5.397 | 5.490 | 361,803 | +0.07(+1.27%) |
May 29, 2007 | 5.470 | 5.503 | 5.369 | 5.421 | 398,576 | -0.07(-1.33%) |
May 25, 2007 | 5.503 | 5.571 | 5.478 | 5.494 | 373,896 | +0.00(+0.07%) |
May 24, 2007 | 5.628 | 5.673 | 5.446 | 5.490 | 443,246 | -0.14(-2.45%) |
May 23, 2007 | 5.665 | 5.697 | 5.604 | 5.628 | 399,069 | -0.02(-0.29%) |
May 22, 2007 | 5.673 | 5.774 | 5.628 | 5.644 | 414,617 | +0.01(+0.14%) |
May 21, 2007 | 5.592 | 5.681 | 5.551 | 5.636 | 755,443 | +0.06(+1.02%) |
May 18, 2007 | 5.571 | 5.604 | 5.507 | 5.580 | 440,531 | +0.02(+0.36%) |
May 17, 2007 | 5.430 | 5.559 | 5.369 | 5.559 | 767,289 | +0.21(+3.94%) |
May 16, 2007 | 5.324 | 5.426 | 5.288 | 5.349 | 917,095 | -0.06(-1.12%) |
May 15, 2007 | 5.519 | 5.547 | 5.349 | 5.409 | 593,792 | -0.10(-1.84%) |
May 14, 2007 | 5.474 | 5.612 | 5.450 | 5.511 | 520,740 | +0.02(+0.44%) |
May 11, 2007 | 5.571 | 5.632 | 5.478 | 5.486 | 657,712 | -0.02(-0.29%) |
May 10, 2007 | 5.498 | 5.575 | 5.470 | 5.503 | 367,479 | +0.00(+0.07%) |
May 09, 2007 | 5.507 | 5.551 | 5.490 | 5.498 | 486,188 | -0.06(-1.09%) |
May 08, 2007 | 5.470 | 5.620 | 5.434 | 5.559 | 603,910 | +0.02(+0.29%) |
May 07, 2007 | 5.624 | 5.640 | 5.511 | 5.543 | 598,481 | -0.09(-1.58%) |
May 04, 2007 | 5.612 | 5.656 | 5.575 | 5.632 | 391,419 | +0.03(+0.51%) |
May 03, 2007 | 5.600 | 5.652 | 5.555 | 5.604 | 508,400 | -0.00(-0.07%) |
May 02, 2007 | 5.713 | 5.733 | 5.596 | 5.608 | 501,490 | -0.11(-1.91%) |