Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.841 | 2.977 | 2.765 | 2.765 | 52,054 | -0.10(-3.56%) |
Mar 28, 2008 | 2.841 | 2.875 | 2.773 | 2.867 | 5,407 | +0.05(+1.81%) |
Mar 27, 2008 | 2.858 | 2.867 | 2.765 | 2.816 | 21,864 | -0.05(-1.78%) |
Mar 26, 2008 | 2.943 | 2.943 | 2.722 | 2.867 | 11,284 | -0.12(-3.99%) |
Mar 25, 2008 | 3.292 | 3.292 | 2.986 | 2.986 | 9,168 | -0.19(-5.90%) |
Mar 24, 2008 | 2.901 | 3.386 | 2.722 | 3.173 | 59,418 | +0.27(+9.38%) |
Mar 21, 2008 | 2.892 | 2.977 | 2.892 | 2.901 | 14,867 | +0.00(+0.00%) |
Mar 20, 2008 | 2.892 | 2.977 | 2.892 | 2.901 | 14,867 | -0.03(-1.16%) |
Mar 19, 2008 | 2.943 | 2.943 | 2.935 | 2.935 | 470 | +0.00(+0.00%) |
Mar 18, 2008 | 2.807 | 2.943 | 2.807 | 2.935 | 2,322 | +0.12(+4.23%) |
Mar 17, 2008 | 2.816 | 2.816 | 2.816 | 2.816 | 235 | -0.09(-2.93%) |
Mar 14, 2008 | 3.063 | 3.063 | 2.901 | 2.901 | 1,410 | -0.20(-6.58%) |
Mar 13, 2008 | 2.646 | 3.462 | 2.620 | 3.105 | 35,045 | +0.38(+14.06%) |
Mar 12, 2008 | 3.011 | 3.011 | 2.637 | 2.722 | 7,610 | -0.20(-6.71%) |
Mar 11, 2008 | 2.875 | 3.233 | 2.816 | 2.918 | 10,344 | +0.15(+5.54%) |
Mar 10, 2008 | 3.139 | 3.233 | 2.765 | 2.765 | 20,907 | -0.41(-12.87%) |
Mar 07, 2008 | 3.088 | 3.292 | 2.986 | 3.173 | 55,487 | +0.09(+2.75%) |
Mar 06, 2008 | 3.063 | 3.403 | 3.063 | 3.088 | 58,937 | -0.02(-0.55%) |
Mar 05, 2008 | 3.837 | 3.837 | 2.977 | 3.105 | 907,850 | -0.85(-21.51%) |
Mar 04, 2008 | 4.032 | 4.032 | 3.913 | 3.956 | 15,446 | -0.07(-1.69%) |
Mar 03, 2008 | 3.990 | 4.041 | 3.845 | 4.024 | 14,260 | -0.02(-0.42%) |
Feb 29, 2008 | 4.092 | 4.168 | 3.854 | 4.041 | 14,522 | -0.12(-2.86%) |
Feb 28, 2008 | 4.092 | 4.245 | 4.058 | 4.160 | 27,154 | +0.09(+2.09%) |
Feb 27, 2008 | 4.339 | 4.339 | 3.922 | 4.075 | 967,216 | -0.22(-5.15%) |
Feb 26, 2008 | 4.253 | 4.339 | 4.253 | 4.296 | 64,443 | -0.02(-0.39%) |
Feb 25, 2008 | 4.330 | 4.398 | 4.288 | 4.313 | 2,938 | +0.04(+1.00%) |
Feb 22, 2008 | 4.596 | 5.470 | 4.253 | 4.271 | 143,008 | -0.28(-6.17%) |
Feb 21, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.551 | 4.551 | 4.551 | 4.551 | 235 | -0.04(-0.93%) |
Feb 19, 2008 | 4.645 | 4.645 | 4.594 | 4.594 | 45,727 | -0.05(-1.10%) |
Feb 18, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.645 | 4.645 | 4.645 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 4.653 | 4.662 | 4.645 | 4.645 | 1,410 | +0.00(+0.00%) |
Feb 13, 2008 | 4.649 | 4.649 | 4.645 | 4.645 | 764 | +0.00(+0.00%) |
Feb 12, 2008 | 4.679 | 4.704 | 4.636 | 4.645 | 25,625 | +0.00(+0.00%) |
Feb 11, 2008 | 4.670 | 4.679 | 4.636 | 4.645 | 3,526 | -0.02(-0.36%) |
Feb 08, 2008 | 4.670 | 4.687 | 4.594 | 4.662 | 46,450 | -0.02(-0.36%) |
Feb 07, 2008 | 4.679 | 4.679 | 4.662 | 4.679 | 25,390 | +0.00(+0.00%) |
Feb 06, 2008 | 4.662 | 4.679 | 4.662 | 4.679 | 7,351 | +0.05(+1.10%) |
Feb 05, 2008 | 4.628 | 4.628 | 4.628 | 4.628 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.611 | 4.679 | 4.611 | 4.628 | 2,175 | -0.05(-1.09%) |
Feb 01, 2008 | 4.679 | 4.679 | 4.636 | 4.679 | 37,028 | -0.01(-0.18%) |
Jan 31, 2008 | 4.679 | 4.696 | 4.645 | 4.687 | 15,516 | +0.01(+0.18%) |
Jan 30, 2008 | 4.679 | 4.679 | 4.679 | 4.679 | 117 | +0.00(+0.00%) |
Jan 29, 2008 | 4.687 | 4.755 | 4.679 | 4.679 | 14,649 | -0.11(-2.31%) |
Jan 28, 2008 | 4.679 | 4.789 | 4.619 | 4.789 | 21,095 | +0.05(+1.08%) |
Jan 25, 2008 | 4.840 | 4.857 | 4.628 | 4.738 | 2,233 | +0.03(+0.72%) |
Jan 24, 2008 | 4.704 | 4.772 | 4.687 | 4.704 | 6,230 | +0.01(+0.18%) |
Jan 23, 2008 | 4.857 | 4.977 | 4.696 | 4.696 | 3,526 | -0.17(-3.50%) |
Jan 22, 2008 | 4.764 | 4.875 | 4.764 | 4.866 | 3,761 | -0.15(-3.05%) |
Jan 21, 2008 | 5.062 | 5.121 | 4.900 | 5.019 | 66,244 | +0.00(+0.00%) |
Jan 18, 2008 | 5.062 | 5.121 | 4.900 | 5.019 | 66,244 | -0.11(-2.16%) |
Jan 17, 2008 | 5.147 | 5.189 | 5.028 | 5.130 | 29,066 | -0.17(-3.21%) |
Jan 16, 2008 | 5.368 | 5.376 | 5.113 | 5.300 | 9,286 | +0.06(+1.14%) |
Jan 15, 2008 | 5.334 | 5.359 | 5.181 | 5.240 | 35,441 | -0.12(-2.22%) |
Jan 14, 2008 | 5.223 | 5.359 | 5.189 | 5.359 | 1,645 | -0.04(-0.79%) |
Jan 11, 2008 | 5.512 | 5.512 | 5.138 | 5.402 | 2,233 | -0.14(-2.61%) |
Jan 10, 2008 | 5.623 | 5.623 | 5.028 | 5.547 | 12,342 | -0.16(-2.83%) |
Jan 09, 2008 | 5.717 | 5.717 | 5.708 | 5.708 | 352 | +0.08(+1.36%) |
Jan 08, 2008 | 5.028 | 5.632 | 5.019 | 5.632 | 11,983 | +0.54(+10.70%) |
Jan 07, 2008 | 5.181 | 5.189 | 5.053 | 5.087 | 3,056 | -0.02(-0.33%) |
Jan 04, 2008 | 5.223 | 5.232 | 5.104 | 5.104 | 53,559 | +0.08(+1.52%) |
Jan 03, 2008 | 5.028 | 5.028 | 5.028 | 5.028 | 705 | -0.08(-1.50%) |
Jan 02, 2008 | 5.274 | 5.274 | 5.104 | 5.104 | 76,385 | -0.17(-3.23%) |
Jan 01, 2008 | 5.062 | 5.297 | 5.062 | 5.274 | 11,057 | +0.00(+0.00%) |
Dec 31, 2007 | 5.062 | 5.297 | 5.062 | 5.274 | 11,057 | -0.05(-0.96%) |
Dec 28, 2007 | 5.223 | 5.325 | 5.172 | 5.325 | 1,395 | -0.11(-2.03%) |
Dec 27, 2007 | 5.283 | 5.436 | 4.857 | 5.436 | 16,667 | -0.05(-0.93%) |
Dec 26, 2007 | 5.487 | 5.487 | 5.487 | 5.487 | 176 | +0.01(+0.16%) |
Dec 24, 2007 | 5.479 | 5.479 | 5.479 | 5.479 | 176 | +0.06(+1.10%) |
Dec 21, 2007 | 5.138 | 5.419 | 5.138 | 5.419 | 2,045 | +0.27(+5.29%) |
Dec 20, 2007 | 5.045 | 5.513 | 4.849 | 5.147 | 14,943 | +0.13(+2.54%) |
Dec 19, 2007 | 5.036 | 5.045 | 5.019 | 5.019 | 3,605 | -0.09(-1.67%) |
Dec 18, 2007 | 5.104 | 5.189 | 5.019 | 5.104 | 5,289 | -0.09(-1.64%) |
Dec 17, 2007 | 5.104 | 5.189 | 5.019 | 5.189 | 822 | +0.09(+1.67%) |
Dec 14, 2007 | 5.249 | 5.300 | 5.104 | 5.104 | 22,922 | -0.30(-5.51%) |
Dec 13, 2007 | 5.538 | 5.538 | 5.104 | 5.402 | 15,379 | -0.22(-3.93%) |
Dec 12, 2007 | 5.725 | 5.725 | 5.623 | 5.623 | 6,347 | -0.23(-3.92%) |
Dec 11, 2007 | 5.929 | 5.929 | 5.844 | 5.853 | 2,820 | -0.20(-3.23%) |
Dec 10, 2007 | 6.048 | 6.048 | 6.048 | 6.048 | 587 | +0.12(+2.01%) |
Dec 07, 2007 | 5.904 | 5.929 | 5.657 | 5.929 | 4,332 | +0.05(+0.87%) |
Dec 06, 2007 | 5.683 | 5.946 | 5.666 | 5.878 | 2,115 | +0.19(+3.29%) |
Dec 05, 2007 | 5.963 | 5.963 | 5.691 | 5.691 | 822 | -0.27(-4.56%) |
Dec 04, 2007 | 6.014 | 6.346 | 5.780 | 5.963 | 15,621 | +0.01(+0.14%) |
Dec 03, 2007 | 5.989 | 6.125 | 5.955 | 5.955 | 822 | -0.09(-1.55%) |
Nov 30, 2007 | 6.048 | 6.091 | 5.870 | 6.048 | 4,232 | -0.06(-0.97%) |
Nov 29, 2007 | 6.125 | 6.465 | 6.082 | 6.108 | 4,397 | -0.17(-2.71%) |
Nov 28, 2007 | 6.491 | 6.491 | 6.253 | 6.278 | 3,974 | -0.09(-1.47%) |
Nov 27, 2007 | 6.584 | 6.584 | 6.312 | 6.372 | 7,145 | -0.10(-1.58%) |
Nov 26, 2007 | 6.261 | 6.550 | 6.261 | 6.474 | 1,901 | -0.03(-0.52%) |
Nov 23, 2007 | 6.372 | 6.550 | 6.168 | 6.508 | 16,669 | +0.14(+2.14%) |
Nov 21, 2007 | 6.185 | 6.550 | 5.955 | 6.372 | 35,232 | +0.36(+5.94%) |
Nov 20, 2007 | 6.168 | 6.168 | 5.955 | 6.014 | 2,288 | -0.20(-3.28%) |
Nov 19, 2007 | 6.159 | 6.287 | 5.887 | 6.219 | 35,314 | +0.03(+0.41%) |
Nov 16, 2007 | 6.559 | 6.559 | 6.193 | 6.193 | 4,643 | -0.10(-1.62%) |
Nov 15, 2007 | 6.295 | 6.304 | 6.295 | 6.295 | 17,397 | -0.01(-0.14%) |
Nov 14, 2007 | 6.261 | 6.380 | 6.261 | 6.304 | 8,668 | +0.05(+0.82%) |
Nov 13, 2007 | 6.278 | 6.278 | 6.108 | 6.253 | 2,938 | -0.03(-0.54%) |
Nov 12, 2007 | 6.185 | 6.287 | 6.185 | 6.287 | 25,901 | +0.08(+1.23%) |
Nov 09, 2007 | 4.875 | 6.270 | 4.721 | 6.210 | 455,908 | -0.17(-2.67%) |
Nov 08, 2007 | 6.346 | 6.542 | 6.338 | 6.380 | 10,285 | -0.07(-1.06%) |
Nov 07, 2007 | 5.887 | 6.448 | 5.887 | 6.448 | 37,071 | +0.07(+1.07%) |
Nov 06, 2007 | 6.219 | 6.440 | 6.210 | 6.380 | 75,767 | +0.03(+0.40%) |
Nov 05, 2007 | 6.440 | 6.440 | 6.338 | 6.355 | 4,800 | -0.02(-0.27%) |
Nov 02, 2007 | 6.431 | 6.440 | 6.372 | 6.372 | 1,509 | +0.00(+0.00%) |
Nov 01, 2007 | 6.413 | 6.413 | 6.372 | 6.372 | 975 | +0.04(+0.67%) |
Oct 31, 2007 | 6.440 | 6.440 | 6.253 | 6.329 | 96,244 | +0.02(+0.27%) |
Oct 30, 2007 | 6.431 | 6.440 | 6.312 | 6.312 | 1,410 | +0.03(+0.41%) |
Oct 29, 2007 | 6.091 | 6.431 | 6.091 | 6.287 | 1,880 | +0.25(+4.08%) |
Oct 26, 2007 | 5.997 | 6.040 | 5.751 | 6.040 | 5,877 | +0.04(+0.71%) |
Oct 25, 2007 | 6.151 | 6.338 | 5.989 | 5.997 | 19,870 | -0.31(-4.86%) |
Oct 24, 2007 | 6.176 | 6.329 | 6.176 | 6.304 | 1,410 | +0.20(+3.20%) |
Oct 23, 2007 | 6.261 | 6.270 | 6.108 | 6.108 | 1,998 | -0.02(-0.28%) |
Oct 22, 2007 | 6.151 | 6.151 | 6.125 | 6.125 | 352 | +0.03(+0.56%) |
Oct 19, 2007 | 6.091 | 6.168 | 6.091 | 6.091 | 822 | -0.03(-0.56%) |
Oct 18, 2007 | 6.193 | 6.193 | 6.125 | 6.125 | 3,056 | -0.03(-0.41%) |
Oct 17, 2007 | 6.312 | 6.312 | 6.125 | 6.151 | 10,571 | +0.02(+0.28%) |
Oct 16, 2007 | 6.168 | 6.168 | 6.134 | 6.134 | 4,466 | -0.03(-0.41%) |
Oct 15, 2007 | 6.159 | 6.159 | 6.159 | 6.159 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.185 | 6.253 | 6.100 | 6.159 | 22,186 | -0.14(-2.16%) |
Oct 11, 2007 | 6.142 | 6.423 | 5.963 | 6.295 | 31,114 | +0.22(+3.64%) |
Oct 10, 2007 | 6.091 | 6.168 | 5.955 | 6.074 | 7,289 | +0.04(+0.71%) |
Oct 09, 2007 | 5.989 | 6.031 | 5.989 | 6.031 | 940 | +0.13(+2.16%) |
Oct 08, 2007 | 5.946 | 5.946 | 5.904 | 5.904 | 819 | -0.05(-0.86%) |
Oct 05, 2007 | 5.955 | 5.955 | 5.878 | 5.955 | 6,494 | +0.00(+0.00%) |
Oct 04, 2007 | 5.827 | 5.955 | 5.810 | 5.955 | 11,049 | +0.14(+2.49%) |
Oct 03, 2007 | 5.955 | 5.955 | 5.785 | 5.810 | 16,692 | -0.15(-2.57%) |
Oct 02, 2007 | 6.006 | 6.006 | 5.836 | 5.963 | 8,915 | -0.05(-0.85%) |
Oct 01, 2007 | 5.989 | 6.125 | 5.895 | 6.014 | 22,106 | -0.40(-6.23%) |
Sep 28, 2007 | 5.742 | 6.414 | 5.393 | 6.414 | 6,437 | +0.67(+11.70%) |
Sep 27, 2007 | 5.712 | 5.742 | 5.615 | 5.742 | 2,080 | +0.21(+3.85%) |
Sep 26, 2007 | 5.530 | 5.538 | 5.487 | 5.530 | 4,702 | -0.03(-0.46%) |
Sep 25, 2007 | 5.742 | 5.844 | 5.530 | 5.555 | 31,539 | +0.03(+0.46%) |
Sep 24, 2007 | 5.657 | 5.742 | 5.530 | 5.530 | 8,735 | -0.03(-0.46%) |
Sep 21, 2007 | 5.785 | 5.785 | 5.530 | 5.555 | 32,898 | +0.02(+0.31%) |
Sep 20, 2007 | 5.776 | 5.844 | 5.530 | 5.538 | 45,946 | -0.25(-4.26%) |
Sep 19, 2007 | 5.793 | 5.793 | 5.768 | 5.785 | 21,043 | +0.04(+0.74%) |
Sep 18, 2007 | 5.708 | 5.742 | 5.708 | 5.742 | 10,461 | +0.03(+0.60%) |
Sep 17, 2007 | 5.708 | 5.751 | 5.700 | 5.708 | 27,520 | -0.10(-1.76%) |
Sep 14, 2007 | 5.776 | 6.219 | 5.776 | 5.810 | 7,954 | +0.07(+1.19%) |
Sep 13, 2007 | 5.461 | 6.023 | 5.283 | 5.742 | 20,442 | +0.09(+1.50%) |
Sep 12, 2007 | 5.742 | 5.751 | 5.461 | 5.657 | 14,459 | -0.09(-1.48%) |
Sep 11, 2007 | 5.657 | 5.785 | 5.615 | 5.742 | 8,033 | +0.00(+0.00%) |
Sep 10, 2007 | 5.708 | 5.742 | 5.657 | 5.742 | 2,747 | +0.00(+0.00%) |
Sep 07, 2007 | 5.708 | 5.853 | 5.538 | 5.742 | 24,873 | -0.21(-3.57%) |
Sep 06, 2007 | 5.708 | 5.955 | 5.708 | 5.955 | 1,293 | +0.26(+4.48%) |
Sep 05, 2007 | 5.700 | 5.829 | 5.589 | 5.700 | 1,998 | -0.04(-0.74%) |
Sep 04, 2007 | 5.785 | 5.785 | 5.444 | 5.742 | 11,903 | -0.04(-0.74%) |
Aug 31, 2007 | 5.827 | 5.870 | 5.785 | 5.785 | 8,228 | -0.09(-1.45%) |
Aug 30, 2007 | 5.657 | 6.023 | 5.461 | 5.870 | 20,925 | +0.43(+7.81%) |
Aug 29, 2007 | 5.308 | 5.683 | 5.249 | 5.444 | 4,643 | +0.20(+3.73%) |
Aug 28, 2007 | 5.683 | 5.683 | 5.155 | 5.249 | 10,123 | -0.44(-7.77%) |
Aug 27, 2007 | 5.870 | 5.870 | 5.691 | 5.691 | 1,318 | -0.06(-1.04%) |
Aug 24, 2007 | 5.189 | 5.751 | 4.823 | 5.751 | 23,283 | +0.03(+0.60%) |
Aug 23, 2007 | 4.968 | 5.819 | 4.934 | 5.717 | 21,195 | +0.48(+9.09%) |
Aug 22, 2007 | 5.223 | 5.274 | 5.189 | 5.240 | 8,007 | +0.17(+3.25%) |
Aug 21, 2007 | 5.075 | 5.075 | 5.075 | 5.075 | 1,175 | -0.00(-0.07%) |
Aug 20, 2007 | 5.114 | 5.206 | 4.806 | 5.079 | 11,688 | -0.03(-0.50%) |
Aug 17, 2007 | 5.028 | 5.104 | 5.019 | 5.104 | 2,001 | +0.09(+1.69%) |
Aug 16, 2007 | 4.977 | 5.070 | 4.968 | 5.019 | 3,239 | -0.09(-1.67%) |
Aug 15, 2007 | 5.155 | 5.155 | 5.104 | 5.104 | 1,410 | -0.04(-0.83%) |
Aug 14, 2007 | 5.317 | 5.317 | 5.147 | 5.147 | 869 | -0.17(-3.20%) |
Aug 13, 2007 | 5.283 | 5.317 | 5.274 | 5.317 | 711 | +0.11(+2.12%) |
Aug 10, 2007 | 5.206 | 5.206 | 5.206 | 5.206 | 587 | -0.41(-7.27%) |
Aug 09, 2007 | 5.530 | 5.742 | 5.530 | 5.615 | 35,416 | +0.09(+1.54%) |
Aug 08, 2007 | 5.657 | 5.657 | 5.351 | 5.530 | 49,662 | +0.21(+4.00%) |
Aug 07, 2007 | 5.351 | 5.393 | 5.104 | 5.317 | 68,190 | -0.04(-0.79%) |
Aug 06, 2007 | 5.674 | 5.674 | 5.164 | 5.359 | 6,512 | -0.08(-1.41%) |
Aug 03, 2007 | 5.368 | 5.725 | 5.223 | 5.436 | 19,654 | +0.13(+2.40%) |
Aug 02, 2007 | 5.342 | 5.632 | 5.104 | 5.308 | 23,224 | +0.09(+1.79%) |
Aug 01, 2007 | 5.164 | 5.257 | 5.104 | 5.215 | 1,410 | +0.10(+2.00%) |
Jul 31, 2007 | 4.919 | 5.742 | 4.919 | 5.113 | 22,331 | +0.24(+4.89%) |
Jul 30, 2007 | 5.104 | 5.189 | 4.832 | 4.875 | 1,823 | -0.31(-5.91%) |
Jul 27, 2007 | 5.079 | 5.742 | 5.079 | 5.181 | 7,934 | +0.45(+9.53%) |
Jul 26, 2007 | 4.840 | 5.538 | 4.594 | 4.730 | 33,260 | -0.11(-2.28%) |
Jul 25, 2007 | 5.104 | 5.436 | 4.840 | 4.840 | 8,063 | -0.29(-5.64%) |
Jul 24, 2007 | 5.019 | 5.487 | 5.019 | 5.130 | 19,721 | +0.11(+2.20%) |
Jul 23, 2007 | 5.104 | 5.206 | 5.019 | 5.019 | 6,602 | -0.04(-0.84%) |
Jul 20, 2007 | 5.249 | 5.249 | 5.062 | 5.062 | 1,416 | -0.14(-2.62%) |
Jul 19, 2007 | 5.164 | 5.198 | 5.028 | 5.198 | 6,089 | +0.01(+0.16%) |
Jul 18, 2007 | 5.164 | 5.189 | 5.087 | 5.189 | 8,951 | -0.10(-1.93%) |
Jul 17, 2007 | 5.283 | 5.291 | 5.283 | 5.291 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.402 | 5.427 | 5.359 | 5.359 | 1,904 | -0.04(-0.79%) |
Jul 13, 2007 | 5.402 | 5.402 | 5.402 | 5.402 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.461 | 5.461 | 5.402 | 5.402 | 1,528 | -0.10(-1.85%) |
Jul 11, 2007 | 5.708 | 5.513 | 5.308 | 5.504 | 2,676 | -0.20(-3.58%) |
Jul 10, 2007 | 5.708 | 5.708 | 5.708 | 5.708 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.368 | 5.385 | 5.266 | 5.359 | 1,293 | +0.00(+0.00%) |
Jul 06, 2007 | 5.496 | 5.640 | 5.249 | 5.359 | 12,107 | -0.22(-3.96%) |
Jul 05, 2007 | 5.521 | 5.691 | 5.504 | 5.581 | 10,050 | +0.22(+4.13%) |
Jul 03, 2007 | 5.130 | 5.376 | 5.130 | 5.359 | 1,317 | +0.26(+5.00%) |
Jul 02, 2007 | 5.104 | 5.113 | 5.104 | 5.104 | 8,401 | +0.00(+0.00%) |
Jun 29, 2007 | 5.138 | 5.138 | 5.104 | 5.104 | 9,108 | -0.03(-0.50%) |
Jun 28, 2007 | 5.130 | 5.130 | 5.104 | 5.130 | 5,643 | +0.03(+0.50%) |
Jun 27, 2007 | 5.062 | 5.104 | 5.019 | 5.104 | 8,796 | +0.04(+0.84%) |
Jun 26, 2007 | 5.155 | 5.155 | 5.019 | 5.062 | 12,876 | -0.21(-4.03%) |
Jun 25, 2007 | 5.249 | 5.274 | 5.138 | 5.274 | 6,320 | -0.04(-0.80%) |
Jun 22, 2007 | 5.206 | 5.317 | 5.206 | 5.317 | 1,645 | +0.00(+0.00%) |
Jun 21, 2007 | 5.215 | 5.402 | 5.138 | 5.317 | 8,096 | -0.06(-1.11%) |
Jun 20, 2007 | 5.487 | 5.530 | 5.147 | 5.376 | 13,048 | -0.23(-4.10%) |
Jun 19, 2007 | 5.572 | 5.640 | 5.138 | 5.606 | 35,147 | +0.00(+0.00%) |
Jun 18, 2007 | 5.547 | 5.691 | 5.470 | 5.606 | 5,289 | +0.08(+1.38%) |
Jun 15, 2007 | 5.530 | 5.572 | 5.351 | 5.530 | 50,076 | +0.06(+1.09%) |
Jun 14, 2007 | 5.615 | 5.632 | 5.410 | 5.470 | 21,864 | -0.07(-1.23%) |
Jun 13, 2007 | 5.615 | 5.640 | 5.538 | 5.538 | 30,915 | -0.13(-2.25%) |
Jun 12, 2007 | 5.564 | 5.904 | 5.538 | 5.666 | 37,733 | +0.14(+2.46%) |
Jun 11, 2007 | 5.351 | 5.581 | 5.351 | 5.530 | 20,928 | +0.12(+2.20%) |
Jun 08, 2007 | 5.325 | 5.504 | 5.325 | 5.410 | 9,580 | +0.07(+1.24%) |
Jun 07, 2007 | 5.300 | 5.402 | 5.300 | 5.344 | 1,275 | -0.10(-1.84%) |
Jun 06, 2007 | 5.444 | 5.444 | 5.444 | 5.444 | 1,175 | -0.02(-0.31%) |
Jun 05, 2007 | 5.453 | 5.504 | 5.360 | 5.461 | 15,295 | +0.00(+0.00%) |
Jun 04, 2007 | 5.249 | 5.470 | 5.223 | 5.461 | 25,899 | +0.20(+3.72%) |
Jun 01, 2007 | 5.240 | 5.317 | 5.104 | 5.266 | 32,293 | +0.08(+1.48%) |
May 31, 2007 | 5.155 | 5.189 | 5.155 | 5.189 | 1,293 | -0.01(-0.16%) |
May 30, 2007 | 5.113 | 5.257 | 5.113 | 5.198 | 3,479 | -0.13(-2.40%) |
May 29, 2007 | 5.223 | 5.325 | 5.223 | 5.325 | 16,632 | +0.13(+2.49%) |
May 25, 2007 | 5.130 | 5.240 | 5.104 | 5.196 | 4,121 | +0.07(+1.34%) |
May 24, 2007 | 5.062 | 5.127 | 5.062 | 5.127 | 41,661 | +0.02(+0.45%) |
May 23, 2007 | 5.181 | 5.334 | 5.062 | 5.104 | 12,594 | +0.00(+0.00%) |
May 22, 2007 | 5.121 | 5.138 | 5.028 | 5.104 | 12,476 | -0.02(-0.33%) |
May 21, 2007 | 5.104 | 5.147 | 5.104 | 5.121 | 31,284 | +0.02(+0.33%) |
May 18, 2007 | 5.104 | 5.147 | 5.062 | 5.104 | 36,039 | +0.00(+0.00%) |
May 17, 2007 | 5.155 | 5.155 | 5.096 | 5.104 | 10,861 | -0.08(-1.48%) |
May 16, 2007 | 5.138 | 5.198 | 5.019 | 5.181 | 86,390 | +0.05(+0.99%) |
May 15, 2007 | 5.147 | 5.155 | 5.121 | 5.130 | 1,293 | -0.07(-1.31%) |
May 14, 2007 | 5.147 | 5.206 | 5.147 | 5.198 | 940 | -0.03(-0.49%) |
May 11, 2007 | 5.204 | 5.223 | 5.204 | 5.223 | 587 | +0.03(+0.49%) |
May 10, 2007 | 5.274 | 5.274 | 5.104 | 5.198 | 14,811 | -0.10(-1.93%) |
May 09, 2007 | 5.257 | 5.538 | 5.232 | 5.300 | 33,130 | -0.13(-2.35%) |
May 08, 2007 | 5.427 | 5.427 | 5.351 | 5.427 | 9,639 | +0.03(+0.47%) |
May 07, 2007 | 5.189 | 5.419 | 5.019 | 5.402 | 29,920 | +0.32(+6.37%) |
May 04, 2007 | 4.943 | 5.079 | 4.943 | 5.079 | 177,148 | +0.23(+4.74%) |
May 03, 2007 | 4.857 | 5.096 | 4.849 | 4.849 | 35,760 | -0.03(-0.70%) |
May 02, 2007 | 4.857 | 5.087 | 4.849 | 4.883 | 49,856 | +0.03(+0.53%) |
May 01, 2007 | 4.857 | 4.934 | 4.857 | 4.857 | 34,310 | -0.06(-1.21%) |
Apr 30, 2007 | 4.977 | 4.977 | 4.866 | 4.917 | 6,632 | +0.06(+1.23%) |
Apr 27, 2007 | 4.934 | 5.121 | 4.857 | 4.857 | 12,998 | -0.03(-0.70%) |
Apr 26, 2007 | 4.926 | 5.104 | 4.892 | 4.892 | 36,381 | -0.01(-0.17%) |
Apr 25, 2007 | 4.875 | 4.934 | 4.875 | 4.900 | 4,443 | -0.04(-0.86%) |
Apr 24, 2007 | 4.977 | 5.070 | 4.943 | 4.943 | 3,879 | -0.03(-0.68%) |
Apr 23, 2007 | 4.985 | 5.019 | 4.977 | 4.977 | 22,687 | -0.01(-0.17%) |
Apr 20, 2007 | 4.985 | 5.036 | 4.977 | 4.985 | 22,507 | -0.02(-0.34%) |
Apr 19, 2007 | 4.994 | 5.028 | 4.985 | 5.002 | 32,914 | +0.00(+0.00%) |
Apr 18, 2007 | 4.994 | 5.045 | 4.977 | 5.002 | 26,213 | -0.02(-0.34%) |
Apr 17, 2007 | 5.019 | 5.019 | 4.977 | 5.019 | 4,114 | -0.04(-0.84%) |
Apr 16, 2007 | 5.062 | 5.104 | 4.764 | 5.062 | 22,262 | +0.03(+0.51%) |
Apr 13, 2007 | 5.121 | 5.121 | 5.028 | 5.036 | 87,680 | -0.07(-1.33%) |
Apr 12, 2007 | 5.053 | 5.130 | 5.053 | 5.104 | 11,872 | +0.05(+1.01%) |
Apr 11, 2007 | 5.104 | 5.215 | 5.053 | 5.053 | 15,988 | -0.14(-2.78%) |
Apr 10, 2007 | 5.266 | 5.274 | 5.113 | 5.198 | 2,233 | -0.08(-1.45%) |
Apr 09, 2007 | 5.274 | 5.274 | 5.223 | 5.274 | 14,540 | -0.09(-1.59%) |
Apr 05, 2007 | 5.504 | 5.504 | 5.317 | 5.359 | 58,657 | -0.12(-2.17%) |
Apr 04, 2007 | 5.657 | 5.657 | 5.385 | 5.479 | 1,175 | +0.03(+0.63%) |
Apr 03, 2007 | 5.444 | 5.700 | 5.444 | 5.444 | 28,639 | +0.01(+0.23%) |