Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.644 | 2.652 | 2.627 | 2.627 | 14,100 | +0.04(+1.40%) |
Apr 29, 2008 | 2.648 | 2.648 | 2.591 | 2.591 | 10,268 | -0.04(-1.38%) |
Apr 28, 2008 | 2.640 | 2.640 | 2.607 | 2.627 | 7,052 | +0.00(+0.00%) |
Apr 25, 2008 | 2.627 | 2.627 | 2.627 | 2.627 | 6,184 | +0.10(+4.00%) |
Apr 24, 2008 | 2.535 | 2.704 | 2.526 | 2.526 | 3,463 | -0.01(-0.32%) |
Apr 23, 2008 | 2.684 | 2.684 | 2.530 | 2.535 | 2,238 | -0.29(-10.30%) |
Apr 22, 2008 | 2.688 | 2.826 | 2.526 | 2.826 | 33,416 | +0.29(+11.48%) |
Apr 21, 2008 | 2.543 | 2.543 | 2.530 | 2.535 | 1,239 | -0.10(-3.69%) |
Apr 18, 2008 | 2.632 | 2.632 | 2.632 | 2.632 | 247 | +0.00(+0.00%) |
Apr 17, 2008 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.648 | 2.720 | 2.627 | 2.632 | 23,677 | -0.04(-1.36%) |
Apr 15, 2008 | 2.712 | 2.712 | 2.668 | 2.668 | 6,431 | +0.01(+0.45%) |
Apr 14, 2008 | 2.769 | 2.769 | 2.656 | 2.656 | 6,184 | -0.11(-3.95%) |
Apr 11, 2008 | 2.765 | 2.765 | 2.765 | 2.765 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.648 | 2.765 | 2.648 | 2.765 | 10,748 | +0.06(+2.09%) |
Apr 09, 2008 | 2.708 | 2.708 | 2.708 | 2.708 | 247 | -0.00(-0.15%) |
Apr 08, 2008 | 2.712 | 2.826 | 2.708 | 2.712 | 31,197 | -0.04(-1.32%) |
Apr 07, 2008 | 2.749 | 2.826 | 2.749 | 2.749 | 10,142 | -0.04(-1.52%) |
Apr 04, 2008 | 2.648 | 2.793 | 2.648 | 2.791 | 38,606 | +0.14(+5.42%) |
Apr 03, 2008 | 2.809 | 2.809 | 2.648 | 2.648 | 36,461 | -0.16(-5.76%) |
Apr 02, 2008 | 2.842 | 2.842 | 2.809 | 2.809 | 3,710 | -0.21(-6.96%) |
Apr 01, 2008 | 3.080 | 3.080 | 3.020 | 3.020 | 742 | +0.19(+6.71%) |
Mar 31, 2008 | 2.838 | 2.838 | 2.769 | 2.830 | 2,741 | -0.17(-5.53%) |
Mar 28, 2008 | 2.995 | 2.995 | 2.995 | 2.995 | 1,976 | +0.15(+5.11%) |
Mar 27, 2008 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.846 | 2.866 | 2.826 | 2.850 | 6,184 | +0.00(+0.14%) |
Mar 25, 2008 | 2.822 | 2.846 | 2.822 | 2.846 | 2,214 | +0.03(+1.15%) |
Mar 24, 2008 | 2.850 | 2.886 | 2.737 | 2.813 | 5,068 | -0.27(-8.78%) |
Mar 21, 2008 | 3.012 | 3.088 | 3.012 | 3.084 | 2,473 | +0.00(+0.00%) |
Mar 20, 2008 | 3.012 | 3.088 | 3.012 | 3.084 | 2,473 | +0.23(+7.92%) |
Mar 19, 2008 | 3.032 | 3.032 | 2.850 | 2.858 | 33,030 | -0.17(-5.73%) |
Mar 18, 2008 | 3.032 | 3.048 | 3.020 | 3.032 | 6,431 | +0.04(+1.49%) |
Mar 17, 2008 | 2.987 | 2.987 | 2.987 | 2.987 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.044 | 3.044 | 2.987 | 2.987 | 2,379 | -0.36(-10.86%) |
Mar 13, 2008 | 3.351 | 3.351 | 3.351 | 3.351 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.234 | 3.351 | 3.234 | 3.351 | 7,347 | +0.12(+3.62%) |
Mar 11, 2008 | 3.197 | 3.242 | 3.080 | 3.234 | 13,865 | -0.09(-2.79%) |
Mar 10, 2008 | 3.537 | 3.537 | 3.327 | 3.327 | 5,286 | -0.24(-6.80%) |
Mar 07, 2008 | 3.577 | 3.590 | 3.569 | 3.569 | 1,731 | +0.00(+0.00%) |
Mar 06, 2008 | 3.577 | 3.577 | 3.384 | 3.569 | 4,282 | -0.02(-0.56%) |
Mar 05, 2008 | 3.250 | 3.594 | 3.250 | 3.590 | 7,916 | +0.09(+2.54%) |
Mar 04, 2008 | 3.303 | 3.501 | 3.303 | 3.501 | 5,148 | -0.06(-1.59%) |
Mar 03, 2008 | 3.282 | 3.610 | 3.161 | 3.557 | 6,971 | +0.39(+12.39%) |
Feb 29, 2008 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.113 | 3.234 | 3.036 | 3.165 | 9,774 | -0.02(-0.51%) |
Feb 27, 2008 | 3.218 | 3.234 | 2.959 | 3.181 | 42,653 | +0.17(+5.50%) |
Feb 26, 2008 | 3.028 | 3.145 | 3.012 | 3.016 | 3,463 | +0.14(+4.92%) |
Feb 25, 2008 | 3.157 | 3.254 | 2.838 | 2.874 | 238,133 | -0.19(-6.32%) |
Feb 22, 2008 | 3.197 | 3.202 | 2.955 | 3.068 | 30,700 | -0.05(-1.68%) |
Feb 21, 2008 | 3.100 | 3.125 | 3.100 | 3.121 | 1,988 | -0.18(-5.39%) |
Feb 20, 2008 | 3.165 | 3.335 | 3.104 | 3.299 | 41,313 | +0.17(+5.29%) |
Feb 19, 2008 | 3.307 | 3.307 | 3.113 | 3.133 | 139,769 | +0.05(+1.71%) |
Feb 18, 2008 | 3.238 | 3.347 | 3.048 | 3.080 | 19,431 | +0.00(+0.00%) |
Feb 15, 2008 | 3.238 | 3.347 | 3.048 | 3.080 | 19,431 | -0.08(-2.68%) |
Feb 14, 2008 | 3.169 | 3.581 | 3.133 | 3.165 | 10,100 | +0.01(+0.38%) |
Feb 13, 2008 | 3.347 | 3.703 | 2.830 | 3.153 | 53,061 | -0.56(-15.03%) |
Feb 12, 2008 | 3.691 | 3.808 | 3.674 | 3.711 | 17,353 | -0.10(-2.55%) |
Feb 11, 2008 | 3.832 | 3.836 | 3.674 | 3.808 | 3,710 | +0.08(+2.17%) |
Feb 08, 2008 | 3.873 | 3.873 | 3.242 | 3.727 | 1,484 | +0.17(+4.65%) |
Feb 07, 2008 | 3.586 | 3.586 | 3.561 | 3.561 | 494 | +0.07(+2.09%) |
Feb 06, 2008 | 3.489 | 3.489 | 3.489 | 3.489 | 3,720 | -0.04(-1.10%) |
Feb 05, 2008 | 3.436 | 3.527 | 3.408 | 3.527 | 9,410 | +0.14(+4.00%) |
Feb 04, 2008 | 3.400 | 3.420 | 3.392 | 3.392 | 17,420 | -0.03(-0.94%) |
Feb 01, 2008 | 3.408 | 3.448 | 3.408 | 3.424 | 68,030 | -0.15(-4.29%) |
Jan 31, 2008 | 3.234 | 3.577 | 3.234 | 3.577 | 1,484 | +0.20(+5.86%) |
Jan 30, 2008 | 3.234 | 3.379 | 3.234 | 3.379 | 4,205 | +0.21(+6.50%) |
Jan 29, 2008 | 3.396 | 3.400 | 3.161 | 3.173 | 48,981 | -0.12(-3.56%) |
Jan 28, 2008 | 3.557 | 3.557 | 3.177 | 3.290 | 17,705 | -0.24(-6.70%) |
Jan 25, 2008 | 3.598 | 3.654 | 3.527 | 3.527 | 39,460 | -0.38(-9.77%) |
Jan 24, 2008 | 3.909 | 3.909 | 3.909 | 3.909 | 742 | -0.08(-2.03%) |
Jan 23, 2008 | 3.480 | 3.990 | 3.480 | 3.990 | 1,236 | +0.13(+3.35%) |
Jan 22, 2008 | 3.509 | 3.864 | 3.440 | 3.860 | 25,089 | +0.23(+6.23%) |
Jan 21, 2008 | 3.634 | 3.634 | 3.634 | 3.634 | 1,484 | +0.00(+0.00%) |
Jan 18, 2008 | 3.634 | 3.634 | 3.634 | 3.634 | 1,484 | +0.05(+1.52%) |
Jan 17, 2008 | 3.577 | 3.634 | 3.577 | 3.579 | 2,721 | -0.05(-1.39%) |
Jan 16, 2008 | 3.521 | 3.630 | 3.521 | 3.630 | 6,149 | +0.02(+0.45%) |
Jan 15, 2008 | 3.545 | 3.614 | 3.545 | 3.614 | 5,828 | +0.07(+1.94%) |
Jan 14, 2008 | 3.545 | 3.646 | 3.545 | 3.545 | 11,681 | +0.02(+0.57%) |
Jan 11, 2008 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 3.525 | 3.525 | 3.525 | 3.525 | 494 | -0.10(-2.68%) |
Jan 09, 2008 | 3.626 | 3.626 | 3.622 | 3.622 | 742 | -0.11(-2.82%) |
Jan 08, 2008 | 3.837 | 3.837 | 3.723 | 3.727 | 3,463 | -0.08(-2.23%) |
Jan 07, 2008 | 3.972 | 3.974 | 3.812 | 3.812 | 116,186 | +0.19(+5.25%) |
Jan 04, 2008 | 3.598 | 3.836 | 3.598 | 3.622 | 4,947 | -0.22(-5.68%) |
Jan 03, 2008 | 3.788 | 3.840 | 3.788 | 3.840 | 17,811 | +0.15(+4.05%) |
Jan 02, 2008 | 3.800 | 3.800 | 3.525 | 3.691 | 50,263 | -0.34(-8.33%) |
Jan 01, 2008 | 3.933 | 4.160 | 3.691 | 4.026 | 21,027 | +0.00(+0.00%) |
Dec 31, 2007 | 3.933 | 4.160 | 3.691 | 4.026 | 21,027 | -0.02(-0.40%) |
Dec 28, 2007 | 3.751 | 4.042 | 3.751 | 4.042 | 14,167 | +0.32(+8.70%) |
Dec 27, 2007 | 3.707 | 3.719 | 3.703 | 3.719 | 2,211 | -0.02(-0.54%) |
Dec 26, 2007 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 3.885 | 3.917 | 3.739 | 3.739 | 9,145 | -0.22(-5.52%) |
Dec 20, 2007 | 4.042 | 4.042 | 3.751 | 3.957 | 22,863 | -0.08(-2.10%) |
Dec 19, 2007 | 4.042 | 4.046 | 4.042 | 4.042 | 4,947 | +0.00(+0.00%) |
Dec 18, 2007 | 4.042 | 4.042 | 3.990 | 4.042 | 19,666 | -0.10(-2.44%) |
Dec 17, 2007 | 4.002 | 4.442 | 4.002 | 4.143 | 20,649 | +0.00(+0.00%) |
Dec 14, 2007 | 4.042 | 4.143 | 4.042 | 4.143 | 2,721 | +0.02(+0.39%) |
Dec 13, 2007 | 4.143 | 4.305 | 3.780 | 4.127 | 39,940 | -0.04(-0.89%) |
Dec 12, 2007 | 4.143 | 4.164 | 4.143 | 4.164 | 7,144 | +0.03(+0.70%) |
Dec 11, 2007 | 4.285 | 4.289 | 4.042 | 4.135 | 20,033 | +0.05(+1.29%) |
Dec 10, 2007 | 4.083 | 4.248 | 4.083 | 4.083 | 3,215 | +0.08(+1.92%) |
Dec 07, 2007 | 4.135 | 4.135 | 3.820 | 4.006 | 86,438 | +0.03(+0.81%) |
Dec 06, 2007 | 4.066 | 4.143 | 3.650 | 3.974 | 20,102 | -0.07(-1.70%) |
Dec 05, 2007 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 3.937 | 4.244 | 3.937 | 4.042 | 96,140 | +0.18(+4.60%) |
Dec 03, 2007 | 4.673 | 4.746 | 3.731 | 3.864 | 23,889 | -0.93(-19.39%) |
Nov 30, 2007 | 3.901 | 4.794 | 3.901 | 4.794 | 24,018 | +0.84(+21.14%) |
Nov 29, 2007 | 3.901 | 4.022 | 3.767 | 3.957 | 4,576 | -0.13(-3.07%) |
Nov 28, 2007 | 3.937 | 4.123 | 3.739 | 4.083 | 13,754 | +0.16(+4.02%) |
Nov 27, 2007 | 4.038 | 4.042 | 3.925 | 3.925 | 7,916 | -0.02(-0.51%) |
Nov 26, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 1,984 | +0.02(+0.51%) |
Nov 23, 2007 | 3.970 | 4.046 | 3.925 | 3.925 | 6,318 | -0.10(-2.41%) |
Nov 21, 2007 | 3.941 | 4.188 | 3.925 | 4.022 | 5,937 | +0.08(+2.05%) |
Nov 20, 2007 | 3.925 | 3.957 | 3.925 | 3.941 | 10,414 | -0.30(-7.14%) |
Nov 19, 2007 | 4.333 | 4.333 | 4.042 | 4.244 | 11,478 | +0.00(+0.00%) |
Nov 16, 2007 | 4.244 | 4.244 | 4.244 | 4.244 | 2,721 | +0.14(+3.43%) |
Nov 15, 2007 | 4.046 | 4.104 | 4.046 | 4.104 | 1,751 | +0.00(+0.12%) |
Nov 14, 2007 | 4.394 | 4.410 | 4.030 | 4.099 | 18,801 | +0.17(+4.43%) |
Nov 13, 2007 | 4.083 | 4.103 | 3.925 | 3.925 | 17,423 | -0.11(-2.71%) |
Nov 12, 2007 | 4.851 | 4.851 | 3.949 | 4.034 | 2,142 | -0.15(-3.67%) |
Nov 09, 2007 | 4.131 | 4.244 | 3.905 | 4.188 | 15,585 | -0.02(-0.48%) |
Nov 08, 2007 | 4.273 | 4.281 | 4.208 | 4.208 | 5,217 | +0.06(+1.36%) |
Nov 07, 2007 | 4.507 | 4.548 | 4.123 | 4.151 | 64,319 | -0.37(-8.22%) |
Nov 06, 2007 | 4.649 | 4.802 | 4.244 | 4.523 | 65,949 | -0.14(-3.10%) |
Nov 05, 2007 | 4.649 | 4.668 | 4.649 | 4.668 | 1,236 | +0.02(+0.42%) |
Nov 02, 2007 | 4.649 | 4.649 | 4.649 | 4.649 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 4.851 | 4.881 | 4.649 | 4.649 | 71,375 | -0.07(-1.54%) |
Oct 31, 2007 | 4.669 | 4.810 | 4.669 | 4.721 | 5,442 | +0.06(+1.21%) |
Oct 30, 2007 | 4.810 | 4.810 | 4.649 | 4.665 | 11,238 | -0.05(-1.03%) |
Oct 29, 2007 | 4.835 | 4.851 | 4.649 | 4.713 | 8,626 | -0.02(-0.34%) |
Oct 26, 2007 | 4.588 | 4.831 | 4.575 | 4.729 | 22,509 | +0.08(+1.68%) |
Oct 25, 2007 | 4.653 | 4.653 | 4.652 | 4.652 | 742 | -0.09(-1.98%) |
Oct 24, 2007 | 4.948 | 5.049 | 4.580 | 4.746 | 2,721 | -0.20(-4.08%) |
Oct 23, 2007 | 4.535 | 5.004 | 4.535 | 4.948 | 6,612 | +0.38(+8.32%) |
Oct 22, 2007 | 4.685 | 5.025 | 4.568 | 4.568 | 19,790 | -0.21(-4.32%) |
Oct 19, 2007 | 4.673 | 4.774 | 4.673 | 4.774 | 4,205 | -0.02(-0.42%) |
Oct 18, 2007 | 4.673 | 4.794 | 4.673 | 4.794 | 1,855 | +0.04(+0.76%) |
Oct 17, 2007 | 4.851 | 4.911 | 4.738 | 4.758 | 8,126 | -0.09(-1.92%) |
Oct 16, 2007 | 4.851 | 4.851 | 4.851 | 4.851 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 4.855 | 4.855 | 4.851 | 4.851 | 2,595 | -0.22(-4.38%) |
Oct 12, 2007 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.073 | 5.469 | 4.754 | 5.073 | 15,894 | +0.02(+0.48%) |
Oct 09, 2007 | 4.729 | 5.049 | 4.729 | 5.049 | 3,710 | +0.32(+6.75%) |
Oct 08, 2007 | 4.649 | 4.729 | 4.649 | 4.729 | 40,034 | +0.00(+0.00%) |
Oct 05, 2007 | 4.649 | 4.729 | 4.649 | 4.729 | 4,205 | +0.04(+0.86%) |
Oct 04, 2007 | 4.753 | 4.847 | 4.689 | 4.689 | 4,447 | -0.04(-0.85%) |
Oct 03, 2007 | 4.740 | 4.770 | 4.689 | 4.729 | 27,071 | +0.00(+0.00%) |
Oct 02, 2007 | 4.851 | 4.851 | 4.729 | 4.729 | 30,898 | +0.00(+0.00%) |
Oct 01, 2007 | 4.883 | 4.883 | 4.729 | 4.729 | 3,215 | -0.05(-1.02%) |
Sep 28, 2007 | 4.851 | 4.915 | 4.729 | 4.778 | 7,644 | +0.07(+1.46%) |
Sep 27, 2007 | 4.709 | 4.709 | 4.709 | 4.709 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 4.766 | 4.798 | 4.709 | 4.709 | 13,878 | -0.14(-2.92%) |
Sep 25, 2007 | 4.919 | 4.928 | 4.782 | 4.851 | 14,120 | +0.00(+0.00%) |
Sep 24, 2007 | 5.037 | 5.037 | 4.851 | 4.851 | 2,721 | -0.16(-3.23%) |
Sep 21, 2007 | 5.037 | 5.037 | 5.012 | 5.012 | 742 | +0.30(+6.44%) |
Sep 20, 2007 | 4.709 | 4.956 | 4.709 | 4.709 | 25,740 | -0.05(-1.02%) |
Sep 19, 2007 | 4.693 | 4.851 | 4.649 | 4.758 | 10,414 | +0.15(+3.25%) |
Sep 18, 2007 | 4.871 | 4.871 | 4.576 | 4.608 | 50,399 | -0.18(-3.80%) |
Sep 17, 2007 | 4.810 | 4.891 | 4.790 | 4.790 | 3,092 | -0.18(-3.66%) |
Sep 14, 2007 | 5.251 | 5.251 | 4.952 | 4.972 | 16,423 | -0.18(-3.53%) |
Sep 13, 2007 | 5.255 | 5.255 | 5.154 | 5.154 | 12,492 | -0.11(-2.00%) |
Sep 12, 2007 | 5.259 | 5.271 | 5.259 | 5.259 | 7,174 | -0.20(-3.70%) |
Sep 11, 2007 | 5.461 | 5.542 | 5.461 | 5.461 | 4,205 | -0.04(-0.66%) |
Sep 10, 2007 | 5.534 | 5.534 | 5.457 | 5.498 | 11,206 | -0.18(-3.13%) |
Sep 07, 2007 | 5.595 | 5.677 | 5.578 | 5.675 | 146,666 | -0.15(-2.50%) |
Sep 06, 2007 | 5.821 | 5.821 | 5.821 | 5.821 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.578 | 5.861 | 5.578 | 5.821 | 17,967 | -0.16(-2.64%) |
Sep 04, 2007 | 5.777 | 6.080 | 5.777 | 5.979 | 989 | +0.32(+5.64%) |
Aug 31, 2007 | 5.659 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 6.027 | 6.027 | 5.558 | 5.659 | 5,937 | +0.12(+2.19%) |
Aug 29, 2007 | 5.639 | 5.667 | 5.526 | 5.538 | 94,126 | -0.13(-2.28%) |
Aug 28, 2007 | 5.801 | 5.801 | 5.562 | 5.667 | 22,017 | -0.19(-3.24%) |
Aug 27, 2007 | 5.833 | 6.104 | 5.833 | 5.857 | 14,170 | +0.16(+2.84%) |
Aug 24, 2007 | 5.942 | 5.942 | 5.696 | 5.696 | 3,710 | -0.31(-5.18%) |
Aug 23, 2007 | 5.603 | 6.104 | 5.574 | 6.007 | 28,958 | +0.55(+10.16%) |
Aug 22, 2007 | 5.316 | 5.558 | 5.162 | 5.453 | 15,651 | +0.14(+2.66%) |
Aug 21, 2007 | 5.267 | 5.426 | 5.255 | 5.312 | 35,375 | -0.04(-0.76%) |
Aug 20, 2007 | 5.340 | 5.457 | 5.275 | 5.352 | 37,152 | +0.01(+0.23%) |
Aug 17, 2007 | 6.063 | 6.063 | 5.316 | 5.340 | 30,309 | -0.61(-10.20%) |
Aug 16, 2007 | 6.266 | 6.266 | 5.942 | 5.946 | 14,509 | -0.30(-4.80%) |
Aug 15, 2007 | 6.229 | 6.346 | 6.229 | 6.246 | 7,960 | -0.25(-3.79%) |
Aug 14, 2007 | 6.650 | 6.650 | 6.290 | 6.492 | 4,433 | -0.18(-2.67%) |
Aug 13, 2007 | 6.837 | 6.953 | 6.520 | 6.670 | 7,448 | -0.34(-4.79%) |
Aug 10, 2007 | 6.811 | 7.005 | 6.734 | 7.005 | 8,905 | +0.45(+6.84%) |
Aug 09, 2007 | 6.350 | 6.993 | 6.350 | 6.557 | 9,398 | +0.30(+4.85%) |
Aug 08, 2007 | 6.807 | 6.819 | 6.253 | 6.253 | 6,679 | -0.55(-8.03%) |
Aug 07, 2007 | 6.629 | 6.832 | 6.559 | 6.799 | 12,057 | +0.17(+2.56%) |
Aug 06, 2007 | 6.359 | 7.038 | 6.359 | 6.629 | 50,184 | +0.40(+6.36%) |
Aug 03, 2007 | 6.233 | 6.570 | 6.217 | 6.233 | 7,297 | -0.31(-4.70%) |
Aug 02, 2007 | 6.670 | 6.670 | 6.468 | 6.540 | 6,926 | -0.17(-2.47%) |
Aug 01, 2007 | 6.549 | 6.791 | 6.549 | 6.706 | 4,947 | -0.01(-0.12%) |
Jul 31, 2007 | 6.484 | 6.945 | 6.484 | 6.714 | 15,988 | +0.06(+0.85%) |
Jul 30, 2007 | 6.492 | 6.658 | 6.492 | 6.658 | 6,184 | -0.09(-1.32%) |
Jul 27, 2007 | 6.730 | 6.747 | 6.613 | 6.747 | 11,552 | +0.10(+1.46%) |
Jul 26, 2007 | 6.476 | 6.706 | 6.476 | 6.650 | 9,692 | +0.05(+0.80%) |
Jul 25, 2007 | 6.848 | 7.013 | 6.557 | 6.597 | 28,904 | -0.25(-3.66%) |
Jul 24, 2007 | 6.908 | 7.017 | 6.848 | 6.848 | 16,545 | +0.01(+0.12%) |
Jul 23, 2007 | 7.292 | 7.292 | 6.836 | 6.840 | 16,255 | -0.42(-5.84%) |
Jul 20, 2007 | 7.001 | 7.389 | 6.791 | 7.264 | 22,091 | +0.51(+7.60%) |
Jul 19, 2007 | 6.941 | 6.941 | 6.646 | 6.751 | 6,431 | +0.11(+1.64%) |
Jul 18, 2007 | 6.933 | 7.013 | 6.569 | 6.642 | 18,521 | -0.36(-5.19%) |
Jul 17, 2007 | 7.284 | 7.292 | 6.949 | 7.005 | 43,096 | -0.24(-3.35%) |
Jul 16, 2007 | 7.034 | 7.248 | 7.034 | 7.248 | 15,867 | +0.07(+0.96%) |
Jul 13, 2007 | 7.074 | 7.397 | 7.021 | 7.179 | 40,615 | +0.25(+3.56%) |
Jul 12, 2007 | 6.920 | 6.993 | 6.759 | 6.933 | 34,594 | +0.15(+2.20%) |
Jul 11, 2007 | 6.625 | 6.898 | 6.625 | 6.783 | 19,172 | -0.10(-1.41%) |
Jul 10, 2007 | 6.447 | 6.880 | 6.355 | 6.880 | 59,253 | +0.46(+7.18%) |
Jul 09, 2007 | 6.015 | 6.419 | 6.015 | 6.419 | 10,523 | +0.35(+5.73%) |
Jul 06, 2007 | 6.072 | 6.072 | 6.072 | 6.072 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 6.152 | 6.375 | 6.059 | 6.072 | 18,610 | -0.27(-4.21%) |
Jul 03, 2007 | 6.067 | 6.425 | 5.999 | 6.338 | 18,039 | +0.04(+0.58%) |
Jul 02, 2007 | 6.233 | 6.427 | 6.233 | 6.302 | 20,508 | -0.07(-1.08%) |
Jun 29, 2007 | 6.270 | 6.415 | 6.270 | 6.371 | 1,979 | +0.02(+0.32%) |
Jun 28, 2007 | 6.249 | 6.423 | 6.249 | 6.350 | 10,637 | +0.15(+2.48%) |
Jun 27, 2007 | 6.310 | 6.330 | 6.003 | 6.197 | 15,350 | -0.04(-0.71%) |
Jun 26, 2007 | 6.395 | 6.447 | 6.205 | 6.241 | 8,886 | -0.21(-3.26%) |
Jun 25, 2007 | 6.431 | 6.565 | 6.355 | 6.452 | 119,031 | -0.01(-0.13%) |
Jun 22, 2007 | 6.253 | 6.565 | 5.966 | 6.460 | 27,894 | +0.21(+3.30%) |
Jun 21, 2007 | 6.274 | 6.423 | 5.817 | 6.253 | 149,671 | +0.22(+3.62%) |
Jun 20, 2007 | 5.882 | 6.350 | 5.882 | 6.035 | 21,027 | +0.22(+3.77%) |
Jun 19, 2007 | 5.772 | 5.902 | 5.772 | 5.816 | 5,195 | +0.10(+1.68%) |
Jun 18, 2007 | 5.728 | 5.837 | 5.700 | 5.720 | 16,327 | -0.14(-2.41%) |
Jun 15, 2007 | 5.740 | 5.954 | 5.740 | 5.861 | 9,895 | +0.17(+3.06%) |
Jun 14, 2007 | 5.667 | 5.853 | 5.477 | 5.688 | 7,421 | -0.08(-1.40%) |
Jun 13, 2007 | 5.861 | 5.962 | 5.582 | 5.768 | 16,079 | -0.13(-2.26%) |
Jun 12, 2007 | 5.902 | 6.080 | 5.760 | 5.902 | 16,574 | +0.00(+0.00%) |
Jun 11, 2007 | 5.825 | 5.958 | 5.825 | 5.902 | 6,001 | -0.04(-0.68%) |
Jun 08, 2007 | 6.019 | 6.359 | 5.902 | 5.942 | 18,801 | -0.57(-8.70%) |
Jun 07, 2007 | 5.906 | 6.662 | 5.906 | 6.508 | 17,969 | +0.46(+7.69%) |
Jun 06, 2007 | 5.894 | 6.160 | 5.623 | 6.043 | 19,511 | +0.26(+4.55%) |
Jun 05, 2007 | 5.696 | 7.515 | 5.599 | 5.780 | 33,535 | +0.11(+1.92%) |
Jun 04, 2007 | 5.873 | 5.873 | 5.502 | 5.671 | 9,420 | +0.16(+2.86%) |
Jun 01, 2007 | 5.477 | 5.740 | 5.477 | 5.514 | 10,422 | +0.02(+0.37%) |
May 31, 2007 | 5.671 | 5.914 | 5.457 | 5.494 | 23,513 | -0.14(-2.51%) |
May 30, 2007 | 5.437 | 5.659 | 5.376 | 5.635 | 22,088 | +0.20(+3.64%) |
May 29, 2007 | 5.397 | 5.437 | 5.356 | 5.437 | 14,306 | +0.04(+0.75%) |
May 25, 2007 | 5.392 | 5.453 | 5.392 | 5.396 | 18,491 | +0.01(+0.15%) |
May 24, 2007 | 5.453 | 5.453 | 5.388 | 5.388 | 9,083 | -0.01(-0.15%) |
May 23, 2007 | 5.453 | 5.453 | 5.255 | 5.396 | 16,451 | +0.04(+0.75%) |
May 22, 2007 | 4.924 | 5.405 | 4.924 | 5.356 | 38,359 | +0.11(+2.08%) |
May 21, 2007 | 5.190 | 5.396 | 4.814 | 5.247 | 7,792 | +0.24(+4.85%) |
May 18, 2007 | 5.255 | 5.255 | 4.273 | 5.004 | 61,351 | -0.21(-4.11%) |
May 17, 2007 | 5.142 | 5.291 | 5.138 | 5.219 | 44,499 | +0.09(+1.73%) |
May 16, 2007 | 4.855 | 5.215 | 4.855 | 5.130 | 16,356 | +0.09(+1.85%) |
May 15, 2007 | 4.976 | 5.037 | 4.976 | 5.037 | 2,721 | +0.03(+0.57%) |
May 14, 2007 | 5.008 | 5.008 | 5.008 | 5.008 | 675 | -0.05(-0.96%) |
May 11, 2007 | 5.053 | 5.077 | 4.932 | 5.057 | 3,220 | +0.13(+2.71%) |
May 10, 2007 | 4.972 | 5.000 | 4.851 | 4.924 | 8,485 | -0.08(-1.69%) |
May 09, 2007 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.871 | 5.008 | 4.794 | 5.008 | 3,030 | -0.02(-0.48%) |
May 07, 2007 | 4.968 | 5.053 | 4.928 | 5.033 | 2,971 | -0.06(-1.19%) |
May 04, 2007 | 4.940 | 5.093 | 4.782 | 5.093 | 989 | +0.12(+2.44%) |
May 03, 2007 | 4.689 | 4.972 | 4.689 | 4.972 | 11,087 | +0.20(+4.24%) |
May 02, 2007 | 4.887 | 4.887 | 4.532 | 4.770 | 10,397 | +0.05(+1.03%) |