Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.094 | 4.094 | 3.867 | 3.938 | 5,416 | -0.16(-3.82%) |
Apr 29, 2008 | 4.052 | 4.101 | 4.052 | 4.094 | 2,039 | +0.05(+1.23%) |
Apr 28, 2008 | 3.824 | 4.052 | 3.824 | 4.044 | 1,406 | +0.01(+0.18%) |
Apr 25, 2008 | 4.108 | 4.172 | 3.952 | 4.037 | 5,351 | -0.09(-2.07%) |
Apr 24, 2008 | 4.215 | 4.215 | 3.966 | 4.123 | 4,923 | -0.09(-2.19%) |
Apr 23, 2008 | 4.172 | 4.215 | 4.137 | 4.215 | 7,765 | +0.06(+1.37%) |
Apr 22, 2008 | 4.144 | 4.187 | 4.052 | 4.158 | 1,969 | +0.01(+0.17%) |
Apr 21, 2008 | 4.208 | 4.208 | 4.059 | 4.151 | 4,269 | -0.06(-1.35%) |
Apr 18, 2008 | 4.044 | 4.208 | 3.817 | 4.208 | 5,440 | -0.01(-0.17%) |
Apr 17, 2008 | 4.016 | 4.215 | 3.959 | 4.215 | 29,587 | +0.20(+4.95%) |
Apr 16, 2008 | 4.123 | 4.123 | 4.016 | 4.016 | 984 | -0.18(-4.24%) |
Apr 15, 2008 | 4.194 | 4.194 | 3.909 | 4.194 | 6,021 | +0.00(+0.00%) |
Apr 14, 2008 | 4.208 | 4.208 | 4.052 | 4.194 | 42,143 | +0.00(+0.00%) |
Apr 11, 2008 | 4.187 | 4.194 | 4.023 | 4.194 | 2,827 | +0.00(+0.00%) |
Apr 10, 2008 | 4.052 | 4.194 | 3.898 | 4.194 | 13,932 | +0.14(+3.51%) |
Apr 09, 2008 | 3.838 | 4.194 | 3.838 | 4.052 | 61,096 | +0.14(+3.64%) |
Apr 08, 2008 | 3.958 | 3.958 | 3.845 | 3.909 | 4,501 | -0.04(-1.08%) |
Apr 07, 2008 | 3.860 | 3.952 | 3.860 | 3.952 | 8,913 | -0.01(-0.18%) |
Apr 04, 2008 | 3.959 | 3.959 | 3.845 | 3.959 | 1,115 | -0.00(-0.07%) |
Apr 03, 2008 | 4.009 | 4.009 | 3.867 | 3.962 | 5,927 | +0.03(+0.80%) |
Apr 02, 2008 | 3.845 | 4.016 | 3.838 | 3.931 | 3,749 | -0.09(-2.12%) |
Apr 01, 2008 | 4.009 | 4.016 | 4.009 | 4.016 | 704 | +0.01(+0.18%) |
Mar 31, 2008 | 3.981 | 4.010 | 3.838 | 4.009 | 11,578 | +0.02(+0.46%) |
Mar 28, 2008 | 3.981 | 4.016 | 3.981 | 3.990 | 6,077 | -0.06(-1.51%) |
Mar 27, 2008 | 4.052 | 4.059 | 4.052 | 4.052 | 562 | -0.01(-0.35%) |
Mar 26, 2008 | 4.052 | 4.066 | 3.924 | 4.066 | 33,490 | +0.05(+1.24%) |
Mar 25, 2008 | 4.044 | 4.056 | 4.016 | 4.016 | 6,098 | -0.04(-0.88%) |
Mar 24, 2008 | 4.108 | 4.116 | 4.052 | 4.052 | 5,229 | +0.01(+0.18%) |
Mar 21, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.00(+0.00%) |
Mar 20, 2008 | 4.052 | 4.108 | 3.917 | 4.044 | 10,438 | +0.02(+0.62%) |
Mar 19, 2008 | 4.052 | 4.130 | 4.016 | 4.020 | 19,100 | -0.03(-0.79%) |
Mar 18, 2008 | 4.023 | 4.130 | 4.023 | 4.052 | 25,908 | -0.01(-0.17%) |
Mar 17, 2008 | 4.094 | 4.187 | 4.016 | 4.059 | 10,783 | -0.12(-2.87%) |
Mar 14, 2008 | 4.229 | 4.265 | 4.123 | 4.179 | 23,902 | -0.09(-2.02%) |
Mar 13, 2008 | 4.172 | 4.265 | 4.172 | 4.265 | 1,828 | +0.09(+2.21%) |
Mar 12, 2008 | 4.201 | 4.286 | 4.165 | 4.172 | 9,690 | -0.02(-0.51%) |
Mar 11, 2008 | 4.329 | 4.336 | 4.194 | 4.194 | 19,155 | -0.14(-3.28%) |
Mar 10, 2008 | 4.371 | 4.379 | 4.222 | 4.336 | 18,294 | -0.04(-0.81%) |
Mar 07, 2008 | 4.400 | 4.407 | 4.371 | 4.371 | 1,131 | +0.00(+0.00%) |
Mar 06, 2008 | 4.414 | 4.414 | 4.371 | 4.371 | 11,952 | -0.17(-3.76%) |
Mar 05, 2008 | 4.620 | 4.620 | 4.443 | 4.542 | 8,356 | -0.09(-1.84%) |
Mar 04, 2008 | 4.819 | 4.833 | 4.620 | 4.627 | 12,485 | -0.14(-2.98%) |
Mar 03, 2008 | 4.698 | 4.812 | 4.698 | 4.770 | 4,832 | -0.11(-2.33%) |
Feb 29, 2008 | 4.954 | 4.954 | 4.883 | 4.883 | 7,674 | -0.06(-1.15%) |
Feb 28, 2008 | 4.940 | 4.954 | 4.833 | 4.940 | 9,154 | +0.05(+1.02%) |
Feb 27, 2008 | 4.855 | 4.976 | 4.841 | 4.890 | 21,302 | +0.10(+2.08%) |
Feb 26, 2008 | 4.755 | 4.940 | 4.642 | 4.791 | 68,012 | -0.04(-0.88%) |
Feb 25, 2008 | 4.414 | 4.848 | 4.216 | 4.833 | 34,200 | +0.42(+9.50%) |
Feb 22, 2008 | 4.307 | 4.514 | 4.208 | 4.414 | 21,581 | +0.21(+5.08%) |
Feb 21, 2008 | 4.172 | 4.244 | 4.158 | 4.201 | 16,323 | -0.21(-4.68%) |
Feb 20, 2008 | 4.279 | 4.471 | 4.279 | 4.407 | 11,312 | +0.07(+1.64%) |
Feb 19, 2008 | 4.357 | 4.407 | 4.322 | 4.336 | 3,179 | -0.06(-1.45%) |
Feb 18, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.407 | 4.127 | 4.400 | 7,948 | +0.10(+2.31%) |
Feb 14, 2008 | 4.229 | 4.336 | 4.044 | 4.300 | 9,916 | +0.06(+1.34%) |
Feb 13, 2008 | 3.945 | 4.279 | 3.923 | 4.244 | 25,683 | +0.36(+9.14%) |
Feb 12, 2008 | 3.995 | 4.009 | 3.874 | 3.888 | 17,246 | -0.23(-5.69%) |
Feb 11, 2008 | 3.945 | 4.514 | 3.945 | 4.123 | 25,139 | -0.14(-3.33%) |
Feb 08, 2008 | 4.137 | 4.535 | 3.853 | 4.265 | 14,828 | +0.00(+0.00%) |
Feb 07, 2008 | 3.796 | 4.343 | 3.796 | 4.265 | 24,956 | +0.37(+9.49%) |
Feb 06, 2008 | 3.838 | 3.973 | 3.803 | 3.895 | 6,204 | +0.03(+0.74%) |
Feb 05, 2008 | 3.796 | 3.924 | 3.789 | 3.867 | 9,946 | +0.08(+2.17%) |
Feb 04, 2008 | 3.973 | 4.087 | 3.767 | 3.785 | 8,822 | -0.20(-4.92%) |
Feb 01, 2008 | 3.817 | 3.981 | 3.803 | 3.981 | 8,282 | +0.06(+1.45%) |
Jan 31, 2008 | 3.824 | 3.952 | 3.774 | 3.924 | 4,501 | -0.06(-1.43%) |
Jan 30, 2008 | 3.981 | 3.981 | 3.853 | 3.981 | 12,506 | +0.01(+0.18%) |
Jan 29, 2008 | 3.945 | 4.016 | 3.554 | 3.973 | 148,852 | +0.03(+0.72%) |
Jan 28, 2008 | 4.180 | 4.180 | 3.732 | 3.945 | 571,716 | -0.19(-4.57%) |
Jan 25, 2008 | 4.094 | 4.168 | 4.016 | 4.134 | 8,771 | -0.14(-3.23%) |
Jan 24, 2008 | 4.244 | 4.350 | 4.130 | 4.272 | 7,913 | +0.18(+4.34%) |
Jan 23, 2008 | 4.172 | 4.172 | 3.874 | 4.094 | 14,624 | -0.14(-3.36%) |
Jan 22, 2008 | 4.094 | 4.251 | 4.087 | 4.236 | 8,232 | -0.02(-0.50%) |
Jan 21, 2008 | 4.307 | 4.329 | 4.087 | 4.258 | 6,322 | +0.00(+0.00%) |
Jan 18, 2008 | 4.307 | 4.329 | 4.087 | 4.258 | 6,322 | -0.06(-1.32%) |
Jan 17, 2008 | 4.194 | 4.435 | 4.123 | 4.315 | 7,118 | -0.06(-1.46%) |
Jan 16, 2008 | 4.279 | 4.443 | 4.265 | 4.379 | 14,894 | -0.06(-1.28%) |
Jan 15, 2008 | 4.400 | 4.435 | 4.336 | 4.435 | 9,748 | +0.10(+2.30%) |
Jan 14, 2008 | 4.350 | 4.350 | 4.322 | 4.336 | 11,980 | -0.14(-3.17%) |
Jan 11, 2008 | 4.613 | 4.620 | 4.336 | 4.478 | 4,151 | +0.04(+0.80%) |
Jan 10, 2008 | 4.384 | 4.443 | 4.350 | 4.443 | 2,082 | -0.02(-0.48%) |
Jan 09, 2008 | 4.698 | 4.698 | 4.313 | 4.464 | 6,453 | +0.03(+0.64%) |
Jan 08, 2008 | 4.620 | 4.620 | 4.265 | 4.435 | 5,979 | -0.28(-6.02%) |
Jan 07, 2008 | 4.706 | 4.720 | 4.471 | 4.720 | 3,940 | +0.14(+2.95%) |
Jan 04, 2008 | 4.514 | 4.762 | 4.300 | 4.585 | 14,411 | +0.07(+1.57%) |
Jan 03, 2008 | 4.514 | 4.514 | 4.485 | 4.514 | 4,642 | +0.08(+1.76%) |
Jan 02, 2008 | 4.535 | 4.535 | 4.393 | 4.435 | 2,051 | +0.17(+4.00%) |
Jan 01, 2008 | 4.194 | 4.691 | 4.158 | 4.265 | 25,247 | +0.00(+0.00%) |
Dec 31, 2007 | 4.194 | 4.691 | 4.158 | 4.265 | 25,247 | -0.04(-1.04%) |
Dec 28, 2007 | 4.300 | 4.322 | 4.172 | 4.310 | 8,300 | -0.18(-4.07%) |
Dec 27, 2007 | 4.272 | 4.590 | 4.194 | 4.492 | 14,055 | +0.12(+2.76%) |
Dec 26, 2007 | 4.450 | 4.450 | 3.909 | 4.371 | 33,799 | -0.16(-3.45%) |
Dec 24, 2007 | 4.620 | 4.770 | 4.357 | 4.528 | 3,362 | -0.09(-1.85%) |
Dec 21, 2007 | 4.570 | 4.613 | 4.514 | 4.613 | 6,615 | +0.14(+3.02%) |
Dec 20, 2007 | 4.450 | 4.869 | 4.393 | 4.478 | 17,533 | -0.03(-0.63%) |
Dec 19, 2007 | 4.443 | 4.727 | 4.364 | 4.506 | 6,267 | +0.02(+0.48%) |
Dec 18, 2007 | 4.215 | 4.485 | 4.208 | 4.485 | 25,327 | -0.04(-0.79%) |
Dec 17, 2007 | 4.691 | 4.691 | 4.307 | 4.521 | 10,255 | -0.13(-2.75%) |
Dec 14, 2007 | 4.897 | 4.897 | 4.578 | 4.649 | 5,701 | +0.10(+2.19%) |
Dec 13, 2007 | 4.890 | 4.890 | 4.279 | 4.549 | 4,186 | -0.18(-3.76%) |
Dec 12, 2007 | 4.862 | 4.862 | 4.727 | 4.727 | 596 | +0.11(+2.47%) |
Dec 11, 2007 | 4.535 | 4.912 | 4.350 | 4.613 | 14,304 | +0.13(+3.01%) |
Dec 10, 2007 | 4.229 | 4.492 | 4.229 | 4.478 | 17,376 | +0.26(+6.24%) |
Dec 07, 2007 | 4.265 | 4.279 | 4.087 | 4.215 | 3,306 | -0.08(-1.79%) |
Dec 06, 2007 | 4.357 | 4.357 | 4.009 | 4.292 | 12,113 | +0.05(+1.24%) |
Dec 05, 2007 | 4.265 | 4.336 | 4.059 | 4.239 | 34,892 | +0.28(+7.07%) |
Dec 04, 2007 | 4.350 | 4.400 | 3.952 | 3.959 | 28,566 | -0.48(-10.88%) |
Dec 03, 2007 | 4.407 | 4.535 | 4.350 | 4.443 | 11,833 | +0.09(+1.96%) |
Nov 30, 2007 | 4.307 | 4.371 | 4.265 | 4.357 | 9,414 | -0.16(-3.46%) |
Nov 29, 2007 | 4.684 | 4.841 | 4.094 | 4.514 | 46,350 | -0.33(-6.76%) |
Nov 28, 2007 | 4.791 | 4.976 | 4.613 | 4.841 | 22,512 | +0.19(+4.16%) |
Nov 27, 2007 | 4.634 | 4.815 | 4.307 | 4.647 | 10,852 | +0.03(+0.58%) |
Nov 26, 2007 | 4.606 | 4.727 | 4.443 | 4.620 | 14,786 | -0.04(-0.76%) |
Nov 23, 2007 | 4.691 | 4.720 | 4.656 | 4.656 | 2,180 | -0.04(-0.76%) |
Nov 21, 2007 | 4.883 | 4.883 | 4.627 | 4.691 | 7,111 | -0.17(-3.57%) |
Nov 20, 2007 | 4.869 | 4.968 | 4.627 | 4.865 | 5,402 | -0.10(-2.09%) |
Nov 19, 2007 | 5.047 | 5.047 | 4.833 | 4.969 | 15,236 | +0.16(+3.25%) |
Nov 16, 2007 | 5.274 | 5.274 | 4.606 | 4.812 | 22,134 | -0.30(-5.84%) |
Nov 15, 2007 | 4.933 | 5.118 | 4.720 | 5.111 | 18,266 | +0.21(+4.35%) |
Nov 14, 2007 | 4.606 | 4.940 | 4.514 | 4.897 | 22,973 | +0.38(+8.50%) |
Nov 13, 2007 | 4.407 | 4.514 | 4.344 | 4.514 | 18,016 | +0.23(+5.31%) |
Nov 12, 2007 | 4.286 | 4.286 | 4.265 | 4.286 | 4,431 | -0.05(-1.15%) |
Nov 09, 2007 | 4.343 | 4.357 | 4.272 | 4.336 | 11,961 | +0.06(+1.33%) |
Nov 08, 2007 | 4.265 | 4.350 | 4.251 | 4.279 | 16,795 | +0.03(+0.67%) |
Nov 07, 2007 | 4.137 | 4.251 | 4.137 | 4.251 | 50,079 | +0.13(+3.10%) |
Nov 06, 2007 | 4.044 | 4.137 | 4.037 | 4.123 | 31,590 | -0.04(-0.85%) |
Nov 05, 2007 | 4.123 | 4.180 | 4.123 | 4.158 | 10,499 | +0.11(+2.63%) |
Nov 02, 2007 | 4.053 | 4.151 | 4.052 | 4.052 | 15,537 | +0.01(+0.18%) |
Nov 01, 2007 | 4.023 | 4.151 | 4.016 | 4.044 | 121,590 | +0.00(+0.00%) |
Oct 31, 2007 | 4.044 | 4.180 | 4.023 | 4.044 | 44,244 | +0.00(+0.00%) |
Oct 30, 2007 | 3.966 | 4.080 | 3.966 | 4.044 | 16,486 | -0.04(-1.04%) |
Oct 29, 2007 | 4.123 | 4.130 | 4.052 | 4.087 | 3,671 | +0.01(+0.17%) |
Oct 26, 2007 | 4.087 | 4.094 | 4.040 | 4.080 | 9,864 | +0.02(+0.53%) |
Oct 25, 2007 | 4.116 | 4.123 | 4.023 | 4.059 | 26,294 | +0.04(+1.06%) |
Oct 24, 2007 | 3.945 | 4.116 | 3.945 | 4.016 | 40,290 | +0.00(+0.00%) |
Oct 23, 2007 | 4.094 | 4.180 | 4.016 | 4.016 | 99,425 | +0.04(+0.89%) |
Oct 22, 2007 | 3.874 | 4.044 | 3.803 | 3.981 | 108,890 | +0.11(+2.75%) |
Oct 19, 2007 | 3.867 | 3.902 | 3.867 | 3.874 | 45,435 | +0.00(+0.00%) |
Oct 18, 2007 | 3.902 | 3.909 | 3.760 | 3.874 | 60,399 | +0.00(+0.00%) |
Oct 17, 2007 | 3.817 | 3.917 | 3.810 | 3.874 | 71,714 | +0.04(+1.11%) |
Oct 16, 2007 | 4.002 | 4.002 | 3.618 | 3.831 | 119,419 | -0.06(-1.64%) |
Oct 15, 2007 | 3.981 | 4.009 | 3.838 | 3.895 | 42,657 | -0.06(-1.61%) |
Oct 12, 2007 | 4.052 | 4.087 | 3.838 | 3.959 | 23,379 | -0.01(-0.18%) |
Oct 11, 2007 | 4.514 | 4.514 | 3.803 | 3.966 | 157,003 | -0.55(-12.13%) |
Oct 10, 2007 | 4.507 | 4.542 | 4.478 | 4.514 | 13,306 | -0.02(-0.47%) |
Oct 09, 2007 | 4.549 | 4.578 | 4.521 | 4.535 | 28,449 | -0.01(-0.16%) |
Oct 08, 2007 | 4.656 | 4.656 | 4.514 | 4.542 | 23,605 | -0.01(-0.16%) |
Oct 05, 2007 | 4.542 | 4.549 | 4.492 | 4.549 | 16,799 | +0.01(+0.32%) |
Oct 04, 2007 | 4.563 | 4.570 | 4.450 | 4.535 | 8,673 | -0.01(-0.31%) |
Oct 03, 2007 | 4.976 | 4.983 | 4.528 | 4.549 | 52,446 | -0.04(-0.78%) |
Oct 02, 2007 | 4.371 | 4.841 | 4.371 | 4.585 | 121,805 | +0.29(+6.82%) |
Oct 01, 2007 | 4.265 | 4.499 | 4.229 | 4.292 | 18,509 | +0.06(+1.48%) |
Sep 28, 2007 | 4.030 | 4.265 | 4.016 | 4.229 | 16,327 | +0.08(+1.84%) |
Sep 27, 2007 | 4.229 | 4.229 | 4.044 | 4.153 | 35,060 | -0.11(-2.62%) |
Sep 26, 2007 | 4.300 | 4.427 | 4.215 | 4.265 | 17,782 | +0.00(+0.00%) |
Sep 25, 2007 | 4.258 | 4.265 | 4.165 | 4.265 | 14,117 | +0.28(+6.95%) |
Sep 24, 2007 | 3.881 | 4.279 | 3.874 | 3.988 | 24,887 | +0.11(+2.94%) |
Sep 21, 2007 | 3.981 | 3.995 | 3.838 | 3.874 | 16,083 | -0.06(-1.62%) |
Sep 20, 2007 | 3.909 | 3.995 | 3.881 | 3.938 | 10,994 | +0.06(+1.65%) |
Sep 19, 2007 | 3.867 | 3.995 | 3.803 | 3.874 | 31,372 | +0.07(+1.87%) |
Sep 18, 2007 | 3.874 | 3.909 | 3.803 | 3.803 | 38,356 | +0.00(+0.00%) |
Sep 17, 2007 | 3.767 | 3.874 | 3.732 | 3.803 | 60,200 | +0.00(+0.02%) |
Sep 14, 2007 | 3.945 | 3.945 | 3.554 | 3.802 | 127,486 | -0.11(-2.75%) |
Sep 13, 2007 | 4.052 | 4.052 | 3.909 | 3.909 | 22,125 | -0.14(-3.51%) |
Sep 12, 2007 | 4.172 | 4.172 | 4.030 | 4.052 | 20,134 | -0.08(-1.89%) |
Sep 11, 2007 | 4.265 | 4.279 | 4.073 | 4.130 | 28,998 | -0.11(-2.52%) |
Sep 10, 2007 | 4.542 | 4.542 | 4.187 | 4.236 | 36,994 | -0.23(-5.24%) |
Sep 07, 2007 | 4.492 | 4.492 | 4.251 | 4.471 | 13,750 | -0.14(-3.05%) |
Sep 06, 2007 | 4.556 | 4.613 | 4.450 | 4.612 | 7,104 | -0.01(-0.18%) |
Sep 05, 2007 | 4.620 | 4.684 | 4.579 | 4.620 | 8,891 | +0.06(+1.25%) |
Sep 04, 2007 | 4.784 | 4.805 | 4.507 | 4.563 | 24,607 | -0.27(-5.59%) |
Aug 31, 2007 | 4.969 | 4.969 | 4.833 | 4.833 | 6,558 | +0.04(+0.82%) |
Aug 30, 2007 | 4.897 | 4.912 | 4.762 | 4.794 | 14,828 | -0.15(-3.09%) |
Aug 29, 2007 | 5.004 | 5.004 | 4.938 | 4.947 | 3,165 | +0.01(+0.29%) |
Aug 28, 2007 | 4.983 | 4.983 | 4.910 | 4.933 | 7,432 | -0.04(-0.72%) |
Aug 27, 2007 | 5.132 | 5.132 | 4.919 | 4.969 | 21,522 | -0.29(-5.54%) |
Aug 24, 2007 | 5.253 | 5.260 | 5.246 | 5.260 | 2,476 | +0.00(+0.00%) |
Aug 23, 2007 | 5.125 | 5.260 | 5.125 | 5.260 | 6,481 | +0.01(+0.27%) |
Aug 22, 2007 | 5.217 | 5.246 | 5.196 | 5.246 | 4,905 | +0.06(+1.23%) |
Aug 21, 2007 | 5.189 | 5.260 | 5.127 | 5.182 | 9,783 | +0.04(+0.77%) |
Aug 20, 2007 | 4.976 | 5.153 | 4.976 | 5.142 | 6,056 | +0.19(+3.79%) |
Aug 17, 2007 | 5.082 | 5.189 | 4.762 | 4.954 | 40,259 | -0.23(-4.39%) |
Aug 16, 2007 | 5.487 | 5.487 | 4.905 | 5.182 | 38,597 | -0.42(-7.49%) |
Aug 15, 2007 | 5.473 | 5.644 | 5.409 | 5.601 | 8,075 | -0.06(-1.07%) |
Aug 14, 2007 | 5.567 | 5.701 | 5.528 | 5.662 | 6,447 | -0.02(-0.31%) |
Aug 13, 2007 | 5.615 | 5.686 | 5.473 | 5.679 | 7,730 | +0.09(+1.52%) |
Aug 10, 2007 | 5.509 | 5.679 | 5.473 | 5.594 | 20,385 | -0.06(-1.07%) |
Aug 09, 2007 | 5.527 | 5.694 | 5.527 | 5.654 | 9,773 | -0.01(-0.24%) |
Aug 08, 2007 | 5.686 | 5.694 | 5.615 | 5.668 | 6,612 | -0.01(-0.20%) |
Aug 07, 2007 | 5.367 | 5.694 | 5.367 | 5.679 | 14,192 | +0.28(+5.27%) |
Aug 06, 2007 | 5.601 | 5.601 | 5.331 | 5.395 | 14,634 | -0.29(-5.12%) |
Aug 03, 2007 | 5.686 | 5.715 | 5.679 | 5.686 | 6,724 | +0.00(+0.00%) |
Aug 02, 2007 | 5.580 | 5.793 | 5.567 | 5.686 | 12,295 | +0.17(+3.09%) |
Aug 01, 2007 | 5.580 | 5.686 | 5.516 | 5.516 | 12,729 | -0.22(-3.83%) |
Jul 31, 2007 | 5.601 | 5.743 | 5.580 | 5.736 | 9,198 | +0.09(+1.57%) |
Jul 30, 2007 | 5.559 | 5.793 | 5.445 | 5.647 | 13,540 | +0.04(+0.68%) |
Jul 27, 2007 | 5.495 | 5.722 | 5.331 | 5.608 | 18,215 | +0.12(+2.20%) |
Jul 26, 2007 | 5.516 | 6.106 | 5.281 | 5.487 | 69,606 | -0.13(-2.28%) |
Jul 25, 2007 | 5.758 | 5.793 | 5.615 | 5.615 | 26,911 | -0.18(-3.07%) |
Jul 24, 2007 | 5.736 | 5.800 | 5.736 | 5.793 | 14,546 | -0.03(-0.49%) |
Jul 23, 2007 | 5.807 | 5.829 | 5.762 | 5.822 | 7,741 | +0.00(+0.00%) |
Jul 20, 2007 | 5.829 | 5.935 | 5.736 | 5.822 | 21,067 | +0.04(+0.62%) |
Jul 19, 2007 | 5.822 | 5.857 | 5.722 | 5.786 | 20,130 | -0.09(-1.45%) |
Jul 18, 2007 | 5.885 | 5.900 | 5.473 | 5.871 | 150,250 | -0.16(-2.71%) |
Jul 17, 2007 | 6.035 | 6.035 | 5.878 | 6.035 | 13,094 | +0.08(+1.31%) |
Jul 16, 2007 | 6.035 | 6.035 | 5.793 | 5.957 | 26,913 | +0.09(+1.58%) |
Jul 13, 2007 | 5.900 | 6.042 | 5.708 | 5.864 | 70,048 | -0.18(-2.94%) |
Jul 12, 2007 | 6.397 | 6.397 | 5.942 | 6.042 | 53,194 | -0.28(-4.49%) |
Jul 11, 2007 | 6.085 | 6.433 | 6.070 | 6.326 | 118,967 | +0.28(+4.71%) |
Jul 10, 2007 | 6.113 | 6.113 | 6.021 | 6.042 | 26,486 | +0.03(+0.47%) |
Jul 09, 2007 | 5.928 | 6.099 | 5.928 | 6.013 | 40,296 | -0.06(-0.94%) |
Jul 06, 2007 | 5.900 | 6.077 | 5.900 | 6.070 | 126,229 | +0.14(+2.28%) |
Jul 05, 2007 | 5.992 | 5.992 | 5.900 | 5.935 | 102,252 | +0.00(+0.00%) |
Jul 03, 2007 | 6.042 | 6.042 | 5.878 | 5.935 | 96,111 | +0.04(+0.60%) |
Jul 02, 2007 | 6.099 | 6.099 | 5.864 | 5.900 | 72,791 | +0.08(+1.34%) |
Jun 29, 2007 | 5.971 | 5.971 | 5.686 | 5.822 | 186,036 | -0.09(-1.44%) |
Jun 28, 2007 | 6.113 | 6.113 | 5.885 | 5.907 | 91,940 | -0.11(-1.89%) |
Jun 27, 2007 | 6.198 | 6.205 | 5.992 | 6.021 | 49,868 | -0.02(-0.35%) |
Jun 26, 2007 | 6.220 | 6.220 | 5.969 | 6.042 | 31,799 | -0.10(-1.62%) |
Jun 25, 2007 | 6.184 | 6.483 | 6.063 | 6.141 | 251,006 | +0.10(+1.65%) |
Jun 22, 2007 | 5.807 | 6.077 | 5.807 | 6.042 | 20,434 | +0.21(+3.67%) |
Jun 21, 2007 | 5.900 | 5.900 | 5.814 | 5.828 | 13,574 | -0.04(-0.62%) |
Jun 20, 2007 | 5.722 | 5.907 | 5.622 | 5.864 | 31,654 | +0.18(+3.25%) |
Jun 19, 2007 | 5.509 | 5.708 | 5.509 | 5.679 | 22,791 | +0.09(+1.52%) |
Jun 18, 2007 | 5.573 | 5.630 | 5.452 | 5.594 | 23,213 | -0.10(-1.75%) |
Jun 15, 2007 | 5.537 | 5.722 | 5.537 | 5.694 | 24,901 | +0.16(+2.82%) |
Jun 14, 2007 | 5.651 | 5.651 | 5.495 | 5.537 | 10,270 | -0.11(-2.01%) |
Jun 13, 2007 | 5.601 | 5.651 | 5.601 | 5.651 | 2,673 | +0.02(+0.30%) |
Jun 12, 2007 | 5.473 | 5.637 | 5.473 | 5.634 | 16,882 | +0.17(+3.08%) |
Jun 11, 2007 | 5.750 | 5.750 | 5.423 | 5.466 | 34,549 | -0.25(-4.33%) |
Jun 08, 2007 | 5.665 | 5.743 | 5.665 | 5.713 | 8,891 | +0.01(+0.10%) |
Jun 07, 2007 | 5.559 | 5.722 | 5.559 | 5.708 | 21,225 | +0.02(+0.37%) |
Jun 06, 2007 | 5.694 | 5.715 | 5.595 | 5.686 | 11,543 | -0.03(-0.50%) |
Jun 05, 2007 | 5.722 | 5.722 | 5.580 | 5.715 | 5,924 | +0.01(+0.12%) |
Jun 04, 2007 | 5.686 | 5.722 | 5.637 | 5.708 | 9,636 | +0.01(+0.25%) |
Jun 01, 2007 | 5.758 | 5.758 | 5.686 | 5.694 | 7,094 | -0.06(-1.11%) |
May 31, 2007 | 5.736 | 5.758 | 5.701 | 5.758 | 32,045 | +0.02(+0.37%) |
May 30, 2007 | 5.722 | 5.743 | 5.623 | 5.736 | 20,012 | +0.01(+0.25%) |
May 29, 2007 | 5.651 | 5.750 | 5.566 | 5.722 | 77,191 | +0.06(+1.13%) |
May 25, 2007 | 5.523 | 5.715 | 5.523 | 5.658 | 10,050 | +0.04(+0.76%) |
May 24, 2007 | 5.658 | 5.686 | 5.559 | 5.615 | 15,043 | -0.01(-0.13%) |
May 23, 2007 | 5.665 | 5.686 | 5.608 | 5.622 | 11,432 | -0.09(-1.49%) |
May 22, 2007 | 5.686 | 5.722 | 5.623 | 5.708 | 27,465 | +0.02(+0.37%) |
May 21, 2007 | 5.679 | 5.722 | 5.651 | 5.686 | 21,818 | +0.00(+0.00%) |
May 18, 2007 | 5.644 | 5.722 | 5.555 | 5.686 | 17,350 | +0.08(+1.39%) |
May 17, 2007 | 5.423 | 5.651 | 5.423 | 5.608 | 18,948 | +0.04(+0.64%) |
May 16, 2007 | 5.658 | 5.658 | 5.495 | 5.573 | 14,279 | -0.09(-1.51%) |
May 15, 2007 | 5.679 | 5.679 | 5.580 | 5.658 | 8,730 | -0.03(-0.50%) |
May 14, 2007 | 5.601 | 5.686 | 5.601 | 5.686 | 20,631 | +0.07(+1.27%) |
May 11, 2007 | 5.473 | 5.686 | 5.310 | 5.615 | 6,858 | +0.07(+1.28%) |
May 10, 2007 | 5.551 | 5.601 | 5.544 | 5.544 | 3,503 | -0.07(-1.27%) |
May 09, 2007 | 5.686 | 5.686 | 5.615 | 5.615 | 2,250 | -0.07(-1.25%) |
May 08, 2007 | 5.608 | 5.686 | 5.566 | 5.686 | 22,024 | +0.07(+1.27%) |
May 07, 2007 | 5.580 | 5.615 | 5.480 | 5.615 | 4,387 | -0.04(-0.63%) |
May 04, 2007 | 5.487 | 5.651 | 5.487 | 5.651 | 12,515 | +0.13(+2.32%) |
May 03, 2007 | 5.580 | 5.679 | 5.523 | 5.523 | 24,608 | -0.09(-1.64%) |
May 02, 2007 | 5.551 | 5.679 | 5.530 | 5.615 | 42,223 | +0.06(+1.15%) |