Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.950 | 3.100 | 2.950 | 3.100 | 323,287 | +0.12(+4.03%) |
Mar 28, 2008 | 3.150 | 3.150 | 2.940 | 2.980 | 153,568 | -0.14(-4.49%) |
Mar 27, 2008 | 3.140 | 3.140 | 3.050 | 3.120 | 93,964 | +0.03(+0.97%) |
Mar 26, 2008 | 3.070 | 3.150 | 3.060 | 3.090 | 149,114 | +0.00(+0.00%) |
Mar 25, 2008 | 3.150 | 3.150 | 3.060 | 3.090 | 131,233 | -0.05(-1.59%) |
Mar 24, 2008 | 3.050 | 3.160 | 2.990 | 3.140 | 258,109 | +0.11(+3.63%) |
Mar 21, 2008 | 3.080 | 3.080 | 2.920 | 3.030 | 589,225 | +0.00(+0.00%) |
Mar 20, 2008 | 3.080 | 3.080 | 2.920 | 3.030 | 589,225 | +0.02(+0.66%) |
Mar 19, 2008 | 3.010 | 3.100 | 3.010 | 3.010 | 566,947 | -0.04(-1.31%) |
Mar 18, 2008 | 3.000 | 3.100 | 2.960 | 3.050 | 250,990 | +0.11(+3.74%) |
Mar 17, 2008 | 2.850 | 3.020 | 2.850 | 2.940 | 141,547 | +0.03(+1.03%) |
Mar 14, 2008 | 3.030 | 3.070 | 2.860 | 2.910 | 93,139 | -0.09(-3.00%) |
Mar 13, 2008 | 2.900 | 3.100 | 2.800 | 3.000 | 1,050,557 | +0.05(+1.69%) |
Mar 12, 2008 | 3.100 | 3.100 | 2.930 | 2.950 | 106,218 | -0.11(-3.59%) |
Mar 11, 2008 | 3.000 | 3.110 | 2.880 | 3.060 | 200,223 | +0.10(+3.38%) |
Mar 10, 2008 | 3.090 | 3.090 | 2.780 | 2.960 | 561,546 | -0.19(-6.03%) |
Mar 07, 2008 | 2.820 | 3.180 | 2.800 | 3.150 | 3,252,557 | +0.32(+11.31%) |
Mar 06, 2008 | 3.010 | 3.070 | 2.830 | 2.830 | 452,762 | -0.20(-6.60%) |
Mar 05, 2008 | 3.130 | 3.150 | 3.000 | 3.030 | 297,278 | -0.09(-2.88%) |
Mar 04, 2008 | 3.200 | 3.250 | 3.080 | 3.120 | 367,737 | -0.11(-3.41%) |
Mar 03, 2008 | 3.380 | 3.450 | 3.200 | 3.230 | 148,303 | -0.18(-5.28%) |
Feb 29, 2008 | 3.400 | 3.550 | 3.400 | 3.410 | 251,565 | -0.04(-1.16%) |
Feb 28, 2008 | 3.510 | 3.520 | 3.410 | 3.450 | 103,699 | -0.07(-1.99%) |
Feb 27, 2008 | 3.360 | 3.580 | 3.360 | 3.520 | 111,136 | +0.14(+4.14%) |
Feb 26, 2008 | 3.450 | 3.550 | 3.360 | 3.380 | 227,653 | -0.12(-3.43%) |
Feb 25, 2008 | 3.440 | 3.520 | 3.440 | 3.500 | 138,558 | +0.05(+1.45%) |
Feb 22, 2008 | 3.450 | 3.490 | 3.420 | 3.450 | 214,394 | +0.01(+0.29%) |
Feb 21, 2008 | 3.550 | 3.550 | 3.410 | 3.440 | 73,498 | -0.06(-1.71%) |
Feb 20, 2008 | 3.430 | 3.540 | 3.400 | 3.500 | 59,908 | +0.05(+1.45%) |
Feb 19, 2008 | 3.540 | 3.610 | 3.360 | 3.450 | 153,075 | -0.04(-1.15%) |
Feb 18, 2008 | 3.510 | 3.600 | 3.420 | 3.490 | 190,062 | +0.00(+0.00%) |
Feb 15, 2008 | 3.510 | 3.600 | 3.420 | 3.490 | 190,062 | -0.04(-1.13%) |
Feb 14, 2008 | 3.860 | 3.880 | 3.330 | 3.530 | 1,869,619 | -0.27(-7.11%) |
Feb 13, 2008 | 3.830 | 3.870 | 3.610 | 3.800 | 247,056 | -0.01(-0.26%) |
Feb 12, 2008 | 3.580 | 3.930 | 3.580 | 3.810 | 116,592 | +0.25(+7.02%) |
Feb 11, 2008 | 3.620 | 3.700 | 3.560 | 3.560 | 150,139 | -0.08(-2.20%) |
Feb 08, 2008 | 3.840 | 3.880 | 3.600 | 3.640 | 215,025 | -0.20(-5.21%) |
Feb 07, 2008 | 3.770 | 3.990 | 3.750 | 3.840 | 85,704 | +0.04(+1.05%) |
Feb 06, 2008 | 3.890 | 3.930 | 3.770 | 3.800 | 142,000 | -0.05(-1.30%) |
Feb 05, 2008 | 3.930 | 4.000 | 3.830 | 3.850 | 190,865 | -0.15(-3.75%) |
Feb 04, 2008 | 4.170 | 4.270 | 4.000 | 4.000 | 210,028 | -0.14(-3.38%) |
Feb 01, 2008 | 3.850 | 4.140 | 3.850 | 4.140 | 489,899 | +0.24(+6.15%) |
Jan 31, 2008 | 3.800 | 4.050 | 3.770 | 3.900 | 148,711 | +0.05(+1.30%) |
Jan 30, 2008 | 3.930 | 4.050 | 3.830 | 3.850 | 162,017 | -0.10(-2.53%) |
Jan 29, 2008 | 4.040 | 4.040 | 3.830 | 3.950 | 158,387 | -0.09(-2.23%) |
Jan 28, 2008 | 3.950 | 4.210 | 3.910 | 4.040 | 168,922 | +0.07(+1.76%) |
Jan 25, 2008 | 3.980 | 4.230 | 3.900 | 3.970 | 213,978 | +0.05(+1.28%) |
Jan 24, 2008 | 4.060 | 4.340 | 3.880 | 3.920 | 456,997 | -0.15(-3.69%) |
Jan 23, 2008 | 4.100 | 4.700 | 3.780 | 4.070 | 687,197 | -0.09(-2.16%) |
Jan 22, 2008 | 4.140 | 4.300 | 4.140 | 4.160 | 159,173 | -0.14(-3.26%) |
Jan 21, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | +0.00(+0.00%) |
Jan 18, 2008 | 4.330 | 4.370 | 4.270 | 4.300 | 326,535 | -0.07(-1.60%) |
Jan 17, 2008 | 4.480 | 4.490 | 4.320 | 4.370 | 138,365 | -0.09(-2.02%) |
Jan 16, 2008 | 4.480 | 4.530 | 4.210 | 4.460 | 156,193 | -0.04(-0.89%) |
Jan 15, 2008 | 4.420 | 4.550 | 4.370 | 4.500 | 133,190 | +0.00(+0.00%) |
Jan 14, 2008 | 4.510 | 4.570 | 4.470 | 4.500 | 251,494 | +0.02(+0.45%) |
Jan 11, 2008 | 4.540 | 4.800 | 4.370 | 4.480 | 338,495 | -0.14(-3.03%) |
Jan 10, 2008 | 4.700 | 4.790 | 4.570 | 4.620 | 108,041 | -0.14(-2.94%) |
Jan 09, 2008 | 4.640 | 4.800 | 4.430 | 4.760 | 191,904 | +0.14(+3.03%) |
Jan 08, 2008 | 4.870 | 4.970 | 4.600 | 4.620 | 127,470 | -0.25(-5.13%) |
Jan 07, 2008 | 4.800 | 4.900 | 4.500 | 4.870 | 184,311 | +0.10(+2.10%) |
Jan 04, 2008 | 5.050 | 5.200 | 4.640 | 4.770 | 255,961 | -0.30(-5.92%) |
Jan 03, 2008 | 5.160 | 5.290 | 5.050 | 5.070 | 89,702 | -0.09(-1.74%) |
Jan 02, 2008 | 5.300 | 5.530 | 5.160 | 5.160 | 164,845 | -0.18(-3.37%) |
Jan 01, 2008 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.00(+0.00%) |
Dec 31, 2007 | 5.280 | 5.420 | 5.050 | 5.340 | 192,200 | +0.06(+1.14%) |
Dec 28, 2007 | 5.450 | 5.600 | 5.260 | 5.280 | 72,846 | -0.11(-2.04%) |
Dec 27, 2007 | 5.650 | 5.650 | 5.370 | 5.390 | 112,429 | -0.27(-4.77%) |
Dec 26, 2007 | 5.560 | 5.660 | 5.480 | 5.660 | 111,972 | +0.07(+1.25%) |
Dec 24, 2007 | 5.700 | 5.720 | 5.570 | 5.590 | 57,523 | -0.11(-1.93%) |
Dec 21, 2007 | 5.680 | 5.750 | 5.580 | 5.700 | 352,627 | +0.11(+1.97%) |
Dec 20, 2007 | 5.650 | 5.650 | 5.360 | 5.590 | 96,982 | +0.00(+0.00%) |
Dec 19, 2007 | 5.370 | 5.630 | 5.350 | 5.590 | 168,886 | +0.23(+4.29%) |
Dec 18, 2007 | 5.130 | 5.410 | 5.100 | 5.360 | 201,215 | +0.30(+5.93%) |
Dec 17, 2007 | 5.220 | 5.240 | 5.050 | 5.060 | 113,393 | -0.18(-3.44%) |
Dec 14, 2007 | 5.260 | 5.350 | 5.220 | 5.240 | 98,597 | -0.09(-1.69%) |
Dec 13, 2007 | 5.290 | 5.350 | 5.150 | 5.330 | 98,909 | +0.00(+0.00%) |
Dec 12, 2007 | 5.410 | 5.490 | 5.210 | 5.330 | 99,614 | +0.09(+1.72%) |
Dec 11, 2007 | 5.330 | 5.630 | 5.210 | 5.240 | 162,531 | -0.09(-1.69%) |
Dec 10, 2007 | 5.350 | 5.390 | 5.210 | 5.330 | 137,542 | -0.03(-0.56%) |
Dec 07, 2007 | 5.390 | 5.450 | 5.220 | 5.360 | 105,125 | +0.00(+0.00%) |
Dec 06, 2007 | 5.350 | 5.360 | 5.260 | 5.360 | 122,065 | +0.02(+0.37%) |
Dec 05, 2007 | 5.130 | 5.450 | 5.080 | 5.340 | 155,089 | +0.34(+6.80%) |
Dec 04, 2007 | 5.210 | 5.210 | 5.000 | 5.000 | 133,069 | -0.27(-5.12%) |
Dec 03, 2007 | 5.040 | 5.310 | 5.040 | 5.270 | 254,916 | +0.27(+5.40%) |
Nov 30, 2007 | 5.330 | 5.390 | 5.000 | 5.000 | 413,308 | -0.27(-5.12%) |
Nov 29, 2007 | 5.640 | 5.640 | 5.170 | 5.270 | 201,656 | -0.35(-6.23%) |
Nov 28, 2007 | 5.600 | 5.630 | 5.420 | 5.620 | 185,815 | +0.13(+2.37%) |
Nov 27, 2007 | 4.950 | 5.510 | 4.950 | 5.490 | 367,525 | +0.60(+12.27%) |
Nov 26, 2007 | 5.290 | 5.320 | 4.840 | 4.890 | 272,911 | -0.38(-7.21%) |
Nov 23, 2007 | 5.280 | 5.350 | 5.180 | 5.270 | 190,271 | +0.04(+0.76%) |
Nov 21, 2007 | 5.220 | 5.320 | 5.030 | 5.230 | 211,642 | -0.03(-0.57%) |
Nov 20, 2007 | 5.550 | 5.550 | 5.150 | 5.260 | 251,568 | -0.30(-5.40%) |
Nov 19, 2007 | 5.660 | 5.700 | 5.500 | 5.560 | 191,959 | -0.17(-2.97%) |
Nov 16, 2007 | 5.730 | 5.770 | 5.550 | 5.730 | 243,193 | +0.01(+0.17%) |
Nov 15, 2007 | 5.840 | 5.910 | 5.630 | 5.720 | 288,851 | -0.20(-3.38%) |
Nov 14, 2007 | 5.910 | 5.980 | 5.790 | 5.920 | 174,378 | +0.05(+0.85%) |
Nov 13, 2007 | 5.600 | 5.880 | 5.540 | 5.870 | 243,849 | +0.27(+4.82%) |
Nov 12, 2007 | 5.620 | 6.070 | 5.550 | 5.600 | 341,719 | -0.11(-1.93%) |
Nov 09, 2007 | 5.680 | 5.770 | 5.500 | 5.710 | 356,310 | -0.04(-0.70%) |
Nov 08, 2007 | 5.810 | 5.950 | 5.670 | 5.750 | 139,224 | -0.01(-0.17%) |
Nov 07, 2007 | 5.740 | 5.810 | 5.640 | 5.760 | 290,477 | -0.07(-1.20%) |
Nov 06, 2007 | 5.820 | 5.840 | 5.660 | 5.830 | 321,791 | +0.02(+0.34%) |
Nov 05, 2007 | 6.020 | 6.080 | 5.670 | 5.810 | 419,001 | -0.34(-5.53%) |
Nov 02, 2007 | 5.650 | 6.200 | 5.600 | 6.150 | 793,496 | +0.62(+11.21%) |
Nov 01, 2007 | 5.750 | 5.880 | 5.510 | 5.530 | 281,586 | -0.21(-3.66%) |
Oct 31, 2007 | 5.820 | 6.010 | 5.570 | 5.740 | 390,256 | -0.03(-0.52%) |
Oct 30, 2007 | 6.160 | 6.260 | 5.730 | 5.770 | 317,911 | -0.41(-6.63%) |
Oct 29, 2007 | 6.380 | 6.380 | 6.150 | 6.180 | 82,386 | -0.10(-1.59%) |
Oct 26, 2007 | 6.090 | 6.350 | 6.090 | 6.280 | 168,290 | +0.28(+4.67%) |
Oct 25, 2007 | 6.090 | 6.170 | 5.970 | 6.000 | 137,470 | -0.06(-0.99%) |
Oct 24, 2007 | 6.140 | 6.210 | 6.000 | 6.060 | 237,177 | -0.15(-2.42%) |
Oct 23, 2007 | 6.150 | 6.310 | 6.090 | 6.210 | 95,609 | +0.13(+2.14%) |
Oct 22, 2007 | 6.080 | 6.150 | 5.880 | 6.080 | 152,700 | -0.05(-0.82%) |
Oct 19, 2007 | 6.360 | 6.434 | 6.110 | 6.130 | 195,935 | -0.23(-3.62%) |
Oct 18, 2007 | 6.380 | 6.380 | 6.260 | 6.360 | 105,734 | -0.03(-0.47%) |
Oct 17, 2007 | 6.400 | 6.415 | 6.280 | 6.390 | 119,766 | +0.02(+0.31%) |
Oct 16, 2007 | 6.360 | 6.410 | 6.310 | 6.370 | 145,837 | +0.01(+0.16%) |
Oct 15, 2007 | 6.440 | 6.450 | 6.260 | 6.360 | 164,282 | -0.04(-0.63%) |
Oct 12, 2007 | 6.290 | 6.420 | 6.270 | 6.400 | 45,607 | +0.10(+1.59%) |
Oct 11, 2007 | 6.360 | 6.440 | 6.250 | 6.300 | 242,297 | -0.04(-0.63%) |
Oct 10, 2007 | 6.680 | 6.680 | 6.300 | 6.340 | 1,085,312 | -0.33(-4.95%) |
Oct 09, 2007 | 6.800 | 6.800 | 6.500 | 6.670 | 186,189 | -0.10(-1.48%) |
Oct 08, 2007 | 6.750 | 6.800 | 6.700 | 6.770 | 117,383 | -0.01(-0.15%) |
Oct 05, 2007 | 6.620 | 6.890 | 6.584 | 6.780 | 153,655 | +0.22(+3.35%) |
Oct 04, 2007 | 6.660 | 6.760 | 6.460 | 6.560 | 231,430 | -0.10(-1.50%) |
Oct 03, 2007 | 6.390 | 6.670 | 6.260 | 6.660 | 326,544 | +0.21(+3.26%) |
Oct 02, 2007 | 6.460 | 6.580 | 6.340 | 6.450 | 168,366 | +0.01(+0.16%) |
Oct 01, 2007 | 6.170 | 6.500 | 6.120 | 6.440 | 178,695 | +0.28(+4.55%) |
Sep 28, 2007 | 6.380 | 6.470 | 6.140 | 6.160 | 198,067 | -0.20(-3.14%) |
Sep 27, 2007 | 6.250 | 6.430 | 6.070 | 6.360 | 144,895 | +0.13(+2.09%) |
Sep 26, 2007 | 5.900 | 6.250 | 5.890 | 6.230 | 235,993 | +0.34(+5.77%) |
Sep 25, 2007 | 5.830 | 5.960 | 5.760 | 5.890 | 93,602 | +0.01(+0.17%) |
Sep 24, 2007 | 5.910 | 5.940 | 5.620 | 5.880 | 91,652 | -0.01(-0.17%) |
Sep 21, 2007 | 5.950 | 5.980 | 5.850 | 5.890 | 261,559 | +0.00(+0.00%) |
Sep 20, 2007 | 5.890 | 5.960 | 5.840 | 5.890 | 95,814 | +0.00(+0.00%) |
Sep 19, 2007 | 5.750 | 5.950 | 5.720 | 5.890 | 230,750 | +0.21(+3.70%) |
Sep 18, 2007 | 5.620 | 5.750 | 5.530 | 5.680 | 293,692 | +0.10(+1.79%) |
Sep 17, 2007 | 5.630 | 5.650 | 5.550 | 5.580 | 123,013 | -0.02(-0.36%) |
Sep 14, 2007 | 5.610 | 5.700 | 5.580 | 5.600 | 181,693 | -0.05(-0.88%) |
Sep 13, 2007 | 5.640 | 5.800 | 5.510 | 5.650 | 107,940 | -0.01(-0.18%) |
Sep 12, 2007 | 5.760 | 5.790 | 5.640 | 5.660 | 57,860 | -0.12(-2.08%) |
Sep 11, 2007 | 5.600 | 5.850 | 5.570 | 5.780 | 107,545 | +0.20(+3.58%) |
Sep 10, 2007 | 5.670 | 5.770 | 5.470 | 5.580 | 79,498 | -0.05(-0.89%) |
Sep 07, 2007 | 5.960 | 5.960 | 5.630 | 5.630 | 143,320 | -0.38(-6.32%) |
Sep 06, 2007 | 5.860 | 6.100 | 5.850 | 6.010 | 406,910 | +0.18(+3.09%) |
Sep 05, 2007 | 5.750 | 5.900 | 5.680 | 5.830 | 112,225 | +0.04(+0.69%) |
Sep 04, 2007 | 5.750 | 5.900 | 5.750 | 5.790 | 126,308 | +0.03(+0.52%) |
Aug 31, 2007 | 5.900 | 5.990 | 5.760 | 5.760 | 109,958 | -0.14(-2.37%) |
Aug 30, 2007 | 5.650 | 5.950 | 5.650 | 5.900 | 398,074 | +0.20(+3.51%) |
Aug 29, 2007 | 5.620 | 5.800 | 5.510 | 5.700 | 195,991 | +0.06(+1.06%) |
Aug 28, 2007 | 5.510 | 5.650 | 5.510 | 5.640 | 274,766 | +0.09(+1.62%) |
Aug 27, 2007 | 5.520 | 5.570 | 5.390 | 5.550 | 226,045 | +0.05(+0.91%) |
Aug 24, 2007 | 5.490 | 5.560 | 5.250 | 5.500 | 96,927 | +0.00(+0.00%) |
Aug 23, 2007 | 5.500 | 5.530 | 5.390 | 5.500 | 183,780 | +0.02(+0.36%) |
Aug 22, 2007 | 5.490 | 5.500 | 5.420 | 5.480 | 81,980 | +0.03(+0.55%) |
Aug 21, 2007 | 5.470 | 5.520 | 5.400 | 5.450 | 97,215 | +0.00(+0.00%) |
Aug 20, 2007 | 5.550 | 5.570 | 5.390 | 5.450 | 188,833 | -0.06(-1.09%) |
Aug 17, 2007 | 5.520 | 5.550 | 5.230 | 5.510 | 307,371 | +0.20(+3.77%) |
Aug 16, 2007 | 5.000 | 5.310 | 4.960 | 5.310 | 276,499 | +0.28(+5.57%) |
Aug 15, 2007 | 5.040 | 5.240 | 4.980 | 5.030 | 208,717 | +0.02(+0.40%) |
Aug 14, 2007 | 5.390 | 5.480 | 4.980 | 5.010 | 525,511 | -0.40(-7.39%) |
Aug 13, 2007 | 5.770 | 5.820 | 5.270 | 5.410 | 499,584 | -0.30(-5.25%) |
Aug 10, 2007 | 5.950 | 6.180 | 5.600 | 5.710 | 602,248 | -0.26(-4.36%) |
Aug 09, 2007 | 5.820 | 6.280 | 5.820 | 5.970 | 996,791 | +0.09(+1.53%) |
Aug 08, 2007 | 5.300 | 6.010 | 5.290 | 5.880 | 795,156 | +0.61(+11.57%) |
Aug 07, 2007 | 5.060 | 5.290 | 5.010 | 5.270 | 838,469 | +0.19(+3.74%) |
Aug 06, 2007 | 5.250 | 5.250 | 4.670 | 5.080 | 1,175,787 | -0.12(-2.31%) |
Aug 03, 2007 | 5.190 | 5.750 | 4.980 | 5.200 | 1,628,149 | -0.74(-12.46%) |
Aug 02, 2007 | 5.610 | 5.980 | 5.600 | 5.940 | 789,464 | +0.34(+6.07%) |
Aug 01, 2007 | 5.200 | 5.640 | 5.200 | 5.600 | 519,344 | +0.36(+6.87%) |
Jul 31, 2007 | 5.020 | 5.400 | 5.020 | 5.240 | 452,278 | +0.28(+5.65%) |
Jul 30, 2007 | 5.070 | 5.180 | 4.800 | 4.960 | 338,819 | -0.11(-2.17%) |
Jul 27, 2007 | 5.020 | 5.140 | 4.870 | 5.070 | 646,383 | +0.02(+0.40%) |
Jul 26, 2007 | 5.330 | 5.340 | 4.990 | 5.050 | 395,437 | -0.31(-5.78%) |
Jul 25, 2007 | 5.370 | 5.420 | 5.300 | 5.360 | 507,549 | +0.03(+0.56%) |
Jul 24, 2007 | 5.500 | 5.570 | 5.310 | 5.330 | 573,586 | -0.22(-3.96%) |
Jul 23, 2007 | 5.500 | 5.660 | 5.450 | 5.550 | 178,314 | +0.06(+1.09%) |
Jul 20, 2007 | 5.500 | 5.520 | 5.350 | 5.490 | 196,921 | -0.02(-0.36%) |
Jul 19, 2007 | 5.420 | 5.550 | 5.410 | 5.510 | 155,782 | +0.13(+2.42%) |
Jul 18, 2007 | 5.460 | 5.580 | 5.330 | 5.380 | 122,360 | -0.13(-2.36%) |
Jul 17, 2007 | 5.620 | 5.690 | 5.460 | 5.510 | 189,451 | -0.11(-1.96%) |
Jul 16, 2007 | 5.650 | 5.670 | 5.600 | 5.620 | 142,784 | -0.02(-0.35%) |
Jul 13, 2007 | 5.650 | 5.700 | 5.590 | 5.640 | 80,900 | +0.01(+0.18%) |
Jul 12, 2007 | 5.500 | 5.680 | 5.440 | 5.630 | 307,224 | +0.17(+3.11%) |
Jul 11, 2007 | 5.430 | 5.540 | 5.430 | 5.460 | 278,291 | +0.00(+0.00%) |
Jul 10, 2007 | 5.500 | 5.600 | 5.430 | 5.460 | 351,331 | -0.05(-0.91%) |
Jul 09, 2007 | 5.550 | 5.610 | 5.450 | 5.510 | 222,022 | -0.06(-1.08%) |
Jul 06, 2007 | 5.410 | 5.680 | 5.390 | 5.570 | 320,132 | +0.14(+2.58%) |
Jul 05, 2007 | 5.430 | 5.490 | 5.370 | 5.430 | 442,083 | +0.02(+0.37%) |
Jul 03, 2007 | 5.440 | 5.440 | 5.310 | 5.410 | 171,702 | +0.00(+0.00%) |
Jul 02, 2007 | 5.330 | 5.470 | 5.320 | 5.410 | 477,080 | +0.06(+1.12%) |
Jun 29, 2007 | 5.390 | 5.730 | 5.310 | 5.350 | 745,013 | -0.02(-0.37%) |
Jun 28, 2007 | 5.120 | 5.490 | 5.110 | 5.370 | 1,326,016 | +0.27(+5.29%) |
Jun 27, 2007 | 5.300 | 5.320 | 5.060 | 5.100 | 1,901,803 | -0.30(-5.56%) |
Jun 26, 2007 | 6.230 | 6.280 | 5.150 | 5.400 | 2,639,623 | -0.80(-12.90%) |
Jun 25, 2007 | 6.350 | 6.480 | 6.100 | 6.200 | 406,316 | +0.19(+3.16%) |
Jun 22, 2007 | 6.250 | 6.270 | 6.010 | 6.010 | 3,826,541 | -0.24(-3.84%) |
Jun 21, 2007 | 6.510 | 6.540 | 6.250 | 6.250 | 301,207 | -0.27(-4.14%) |
Jun 20, 2007 | 6.590 | 6.680 | 6.520 | 6.520 | 154,800 | -0.04(-0.61%) |
Jun 19, 2007 | 6.530 | 6.690 | 6.530 | 6.560 | 174,300 | +0.01(+0.15%) |
Jun 18, 2007 | 6.640 | 6.640 | 6.500 | 6.550 | 99,300 | -0.06(-0.91%) |
Jun 15, 2007 | 6.650 | 6.650 | 6.480 | 6.610 | 95,300 | -0.02(-0.30%) |
Jun 14, 2007 | 6.590 | 6.660 | 6.460 | 6.630 | 123,500 | +0.04(+0.61%) |
Jun 13, 2007 | 6.545 | 6.620 | 6.470 | 6.590 | 59,000 | +0.05(+0.76%) |
Jun 12, 2007 | 6.540 | 6.640 | 6.500 | 6.540 | 317,300 | -0.06(-0.91%) |
Jun 11, 2007 | 6.660 | 6.690 | 6.540 | 6.600 | 376,963 | -0.11(-1.64%) |
Jun 08, 2007 | 6.690 | 6.780 | 6.440 | 6.710 | 521,412 | -0.01(-0.15%) |
Jun 07, 2007 | 6.620 | 6.800 | 6.620 | 6.720 | 194,749 | +0.04(+0.60%) |
Jun 06, 2007 | 6.790 | 6.810 | 6.620 | 6.680 | 125,130 | -0.11(-1.62%) |
Jun 05, 2007 | 6.540 | 6.810 | 6.460 | 6.790 | 294,331 | +0.26(+3.98%) |
Jun 04, 2007 | 6.390 | 6.600 | 6.350 | 6.530 | 416,817 | +0.30(+4.82%) |
Jun 01, 2007 | 6.320 | 6.430 | 6.220 | 6.230 | 93,192 | -0.08(-1.27%) |
May 31, 2007 | 6.350 | 6.410 | 6.220 | 6.310 | 187,262 | -0.05(-0.79%) |
May 30, 2007 | 6.200 | 6.360 | 6.160 | 6.360 | 132,297 | +0.16(+2.58%) |
May 29, 2007 | 6.350 | 6.360 | 6.200 | 6.200 | 213,173 | -0.17(-2.67%) |
May 25, 2007 | 6.400 | 6.430 | 6.320 | 6.370 | 157,339 | -0.03(-0.47%) |
May 24, 2007 | 6.470 | 6.580 | 6.370 | 6.400 | 69,665 | -0.10(-1.54%) |
May 23, 2007 | 6.630 | 6.780 | 6.490 | 6.500 | 77,597 | -0.10(-1.52%) |
May 22, 2007 | 6.420 | 6.940 | 6.400 | 6.600 | 183,097 | +0.15(+2.33%) |
May 21, 2007 | 6.320 | 6.480 | 6.320 | 6.450 | 113,571 | +0.13(+2.06%) |
May 18, 2007 | 6.200 | 6.370 | 6.100 | 6.320 | 84,910 | +0.18(+2.93%) |
May 17, 2007 | 6.200 | 6.260 | 6.140 | 6.140 | 95,060 | -0.10(-1.60%) |
May 16, 2007 | 6.260 | 6.310 | 6.220 | 6.240 | 86,738 | -0.03(-0.48%) |
May 15, 2007 | 6.260 | 6.380 | 6.250 | 6.270 | 112,111 | -0.02(-0.32%) |
May 14, 2007 | 6.500 | 6.520 | 6.260 | 6.290 | 101,078 | -0.23(-3.53%) |
May 11, 2007 | 6.680 | 6.740 | 6.336 | 6.520 | 194,430 | -0.22(-3.26%) |
May 10, 2007 | 6.750 | 6.750 | 6.580 | 6.740 | 525,633 | -0.04(-0.66%) |
May 09, 2007 | 6.570 | 6.870 | 6.570 | 6.785 | 202,386 | +0.19(+2.80%) |
May 08, 2007 | 6.570 | 6.690 | 6.550 | 6.600 | 364,833 | -0.03(-0.45%) |
May 07, 2007 | 6.580 | 6.680 | 6.570 | 6.630 | 384,252 | +0.06(+0.91%) |
May 04, 2007 | 6.510 | 6.630 | 6.510 | 6.570 | 521,252 | +0.06(+0.92%) |
May 03, 2007 | 6.740 | 6.790 | 6.340 | 6.510 | 481,494 | -0.24(-3.48%) |
May 02, 2007 | 6.760 | 6.800 | 6.400 | 6.745 | 1,539,048 | -0.10(-1.53%) |
May 01, 2007 | 6.970 | 7.015 | 6.350 | 6.850 | 502,020 | -0.15(-2.14%) |
Apr 30, 2007 | 7.020 | 7.070 | 7.000 | 7.000 | 390,182 | -0.05(-0.71%) |
Apr 27, 2007 | 7.020 | 7.377 | 7.000 | 7.050 | 408,019 | +0.04(+0.57%) |
Apr 26, 2007 | 7.290 | 7.290 | 6.990 | 7.010 | 741,275 | -0.31(-4.23%) |
Apr 25, 2007 | 7.400 | 7.470 | 7.280 | 7.320 | 252,913 | -0.08(-1.08%) |
Apr 24, 2007 | 7.550 | 7.630 | 7.340 | 7.400 | 168,308 | -0.13(-1.73%) |
Apr 23, 2007 | 7.340 | 7.630 | 7.340 | 7.530 | 210,039 | +0.13(+1.76%) |
Apr 20, 2007 | 7.490 | 7.490 | 7.290 | 7.400 | 129,882 | -0.04(-0.54%) |
Apr 19, 2007 | 7.400 | 7.490 | 7.250 | 7.440 | 237,044 | +0.03(+0.40%) |
Apr 18, 2007 | 7.340 | 7.460 | 7.300 | 7.410 | 83,558 | +0.03(+0.41%) |
Apr 17, 2007 | 7.460 | 7.470 | 7.250 | 7.380 | 155,957 | -0.12(-1.60%) |
Apr 16, 2007 | 7.350 | 7.550 | 7.250 | 7.500 | 92,895 | +0.14(+1.90%) |
Apr 13, 2007 | 7.410 | 7.430 | 7.160 | 7.360 | 102,150 | -0.02(-0.27%) |
Apr 12, 2007 | 7.310 | 7.400 | 7.250 | 7.380 | 203,780 | +0.07(+0.96%) |
Apr 11, 2007 | 7.340 | 7.400 | 7.250 | 7.310 | 174,337 | +0.00(+0.00%) |
Apr 10, 2007 | 7.440 | 7.440 | 7.250 | 7.310 | 323,480 | -0.15(-2.01%) |
Apr 09, 2007 | 7.290 | 7.490 | 7.240 | 7.460 | 604,367 | +0.02(+0.27%) |
Apr 05, 2007 | 7.530 | 7.630 | 7.380 | 7.440 | 997,583 | -0.28(-3.63%) |
Apr 04, 2007 | 7.210 | 7.770 | 7.210 | 7.720 | 692,601 | -0.14(-1.78%) |
Apr 03, 2007 | 7.750 | 7.910 | 7.670 | 7.860 | 382,524 | +0.11(+1.42%) |