Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.164 | 3.241 | 3.095 | 3.230 | 63,223 | +0.01(+0.38%) |
Mar 28, 2008 | 3.218 | 3.248 | 3.164 | 3.218 | 98,389 | -0.02(-0.47%) |
Mar 27, 2008 | 3.241 | 3.241 | 3.180 | 3.233 | 34,771 | +0.04(+1.20%) |
Mar 26, 2008 | 3.088 | 3.248 | 3.088 | 3.195 | 107,155 | +0.11(+3.47%) |
Mar 25, 2008 | 3.187 | 3.187 | 3.073 | 3.088 | 106,795 | -0.07(-2.18%) |
Mar 24, 2008 | 2.958 | 3.157 | 2.943 | 3.157 | 144,352 | +0.15(+5.09%) |
Mar 21, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | +0.00(+0.00%) |
Mar 20, 2008 | 2.988 | 3.050 | 2.927 | 3.004 | 86,614 | -0.01(-0.25%) |
Mar 19, 2008 | 2.988 | 3.057 | 2.866 | 3.011 | 57,854 | +0.02(+0.77%) |
Mar 18, 2008 | 2.981 | 3.057 | 2.904 | 2.988 | 190,891 | +0.07(+2.36%) |
Mar 17, 2008 | 2.981 | 3.126 | 2.920 | 2.920 | 190,760 | -0.15(-4.74%) |
Mar 14, 2008 | 3.187 | 3.225 | 2.935 | 3.065 | 220,803 | -0.13(-4.07%) |
Mar 13, 2008 | 2.904 | 3.309 | 2.797 | 3.195 | 315,428 | +0.32(+11.17%) |
Mar 12, 2008 | 3.011 | 3.042 | 2.813 | 2.874 | 266,384 | -0.02(-0.53%) |
Mar 11, 2008 | 2.828 | 2.943 | 2.782 | 2.889 | 228,310 | +0.08(+2.72%) |
Mar 10, 2008 | 3.034 | 3.073 | 2.729 | 2.813 | 229,226 | -0.25(-8.23%) |
Mar 07, 2008 | 3.073 | 3.073 | 2.966 | 3.065 | 103,773 | -0.02(-0.50%) |
Mar 06, 2008 | 3.218 | 3.218 | 3.065 | 3.080 | 141,827 | -0.10(-3.12%) |
Mar 05, 2008 | 3.233 | 3.294 | 3.118 | 3.180 | 330,624 | -0.04(-1.19%) |
Mar 04, 2008 | 3.073 | 3.248 | 3.050 | 3.218 | 111,996 | +0.15(+4.73%) |
Mar 03, 2008 | 3.210 | 3.248 | 3.057 | 3.073 | 338,226 | -0.14(-4.29%) |
Feb 29, 2008 | 3.233 | 3.287 | 3.187 | 3.210 | 165,901 | -0.05(-1.41%) |
Feb 28, 2008 | 3.172 | 3.287 | 3.149 | 3.256 | 168,731 | +0.02(+0.74%) |
Feb 27, 2008 | 3.233 | 3.279 | 3.195 | 3.232 | 125,995 | -0.02(-0.50%) |
Feb 26, 2008 | 3.233 | 3.355 | 3.172 | 3.248 | 127,173 | +0.05(+1.67%) |
Feb 25, 2008 | 3.080 | 3.202 | 3.073 | 3.195 | 51,026 | +0.10(+3.21%) |
Feb 22, 2008 | 3.157 | 3.157 | 3.027 | 3.095 | 140,368 | -0.06(-1.93%) |
Feb 21, 2008 | 3.287 | 3.287 | 3.149 | 3.157 | 112,519 | -0.13(-3.96%) |
Feb 20, 2008 | 3.401 | 3.432 | 3.271 | 3.287 | 122,626 | -0.12(-3.59%) |
Feb 19, 2008 | 3.508 | 3.516 | 3.386 | 3.409 | 59,792 | -0.10(-2.83%) |
Feb 18, 2008 | 3.539 | 3.592 | 3.332 | 3.508 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.539 | 3.592 | 3.332 | 3.508 | 105,989 | -0.05(-1.50%) |
Feb 14, 2008 | 3.623 | 3.630 | 3.523 | 3.562 | 35,980 | -0.05(-1.48%) |
Feb 13, 2008 | 3.424 | 3.630 | 3.363 | 3.615 | 90,277 | +0.17(+4.88%) |
Feb 12, 2008 | 3.256 | 3.455 | 3.218 | 3.447 | 112,814 | +0.16(+4.88%) |
Feb 11, 2008 | 3.256 | 3.287 | 3.210 | 3.287 | 64,764 | -0.02(-0.69%) |
Feb 08, 2008 | 3.340 | 3.378 | 3.264 | 3.309 | 68,035 | -0.05(-1.59%) |
Feb 07, 2008 | 3.508 | 3.531 | 3.355 | 3.363 | 86,090 | -0.14(-3.93%) |
Feb 06, 2008 | 3.592 | 3.615 | 3.501 | 3.501 | 47,362 | -0.08(-2.14%) |
Feb 05, 2008 | 3.730 | 3.730 | 3.562 | 3.577 | 56,652 | -0.12(-3.31%) |
Feb 04, 2008 | 3.745 | 3.760 | 3.676 | 3.699 | 62,278 | -0.01(-0.21%) |
Feb 01, 2008 | 3.745 | 3.745 | 3.562 | 3.707 | 77,324 | +0.02(+0.41%) |
Jan 31, 2008 | 3.661 | 3.745 | 3.615 | 3.692 | 52,465 | +0.03(+0.84%) |
Jan 30, 2008 | 3.730 | 3.783 | 3.646 | 3.661 | 157,658 | -0.06(-1.64%) |
Jan 29, 2008 | 3.768 | 3.852 | 3.669 | 3.722 | 183,433 | -0.02(-0.41%) |
Jan 28, 2008 | 3.562 | 3.737 | 3.470 | 3.737 | 174,768 | +0.26(+7.47%) |
Jan 25, 2008 | 3.386 | 3.653 | 3.363 | 3.478 | 275,978 | +0.15(+4.36%) |
Jan 24, 2008 | 3.157 | 3.378 | 3.157 | 3.332 | 125,472 | +0.20(+6.34%) |
Jan 23, 2008 | 3.042 | 3.157 | 2.988 | 3.134 | 110,426 | +0.04(+1.23%) |
Jan 22, 2008 | 3.004 | 3.202 | 2.981 | 3.095 | 219,004 | -0.19(-5.81%) |
Jan 21, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.439 | 3.478 | 3.202 | 3.287 | 212,655 | -0.15(-4.44%) |
Jan 17, 2008 | 3.707 | 3.707 | 3.439 | 3.439 | 118,930 | -0.20(-5.46%) |
Jan 16, 2008 | 3.485 | 3.638 | 3.432 | 3.638 | 95,118 | +0.09(+2.59%) |
Jan 15, 2008 | 3.669 | 3.669 | 3.546 | 3.546 | 43,176 | -0.08(-2.32%) |
Jan 14, 2008 | 3.523 | 3.669 | 3.485 | 3.630 | 67,154 | +0.08(+2.37%) |
Jan 11, 2008 | 3.554 | 3.585 | 3.516 | 3.546 | 61,554 | +0.02(+0.65%) |
Jan 10, 2008 | 3.646 | 3.646 | 3.439 | 3.523 | 158,966 | -0.02(-0.65%) |
Jan 09, 2008 | 3.814 | 3.814 | 3.516 | 3.546 | 210,143 | -0.27(-7.01%) |
Jan 08, 2008 | 3.867 | 3.890 | 3.738 | 3.814 | 126,124 | +0.06(+1.63%) |
Jan 07, 2008 | 3.715 | 3.890 | 3.715 | 3.753 | 68,133 | +0.02(+0.61%) |
Jan 04, 2008 | 3.692 | 3.768 | 3.523 | 3.730 | 274,168 | +0.02(+0.62%) |
Jan 03, 2008 | 3.837 | 3.898 | 3.707 | 3.707 | 154,379 | -0.08(-2.02%) |
Jan 02, 2008 | 3.852 | 3.890 | 3.669 | 3.783 | 270,439 | +0.08(+2.06%) |
Jan 01, 2008 | 3.630 | 3.753 | 3.554 | 3.707 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.630 | 3.753 | 3.554 | 3.707 | 488,656 | +0.27(+7.78%) |
Dec 28, 2007 | 3.401 | 3.539 | 3.340 | 3.439 | 321,399 | -0.02(-0.44%) |
Dec 27, 2007 | 3.478 | 3.493 | 3.309 | 3.455 | 194,685 | +0.00(+0.00%) |
Dec 26, 2007 | 3.095 | 3.493 | 3.095 | 3.455 | 532,768 | +0.31(+9.98%) |
Dec 24, 2007 | 2.958 | 3.202 | 2.927 | 3.141 | 161,845 | +0.15(+4.85%) |
Dec 21, 2007 | 2.904 | 2.996 | 2.904 | 2.996 | 172,312 | +0.10(+3.43%) |
Dec 20, 2007 | 2.927 | 2.996 | 2.881 | 2.897 | 99,174 | -0.05(-1.56%) |
Dec 19, 2007 | 2.943 | 2.988 | 2.935 | 2.943 | 110,164 | -0.04(-1.28%) |
Dec 18, 2007 | 2.988 | 3.088 | 2.889 | 2.981 | 90,670 | +0.06(+2.09%) |
Dec 17, 2007 | 2.950 | 3.103 | 2.904 | 2.920 | 264,028 | -0.05(-1.55%) |
Dec 14, 2007 | 2.912 | 3.011 | 2.912 | 2.966 | 108,202 | -0.04(-1.27%) |
Dec 13, 2007 | 2.943 | 3.050 | 2.912 | 3.004 | 93,679 | +0.02(+0.51%) |
Dec 12, 2007 | 3.004 | 3.118 | 2.889 | 2.988 | 215,488 | -0.03(-1.01%) |
Dec 11, 2007 | 3.103 | 3.134 | 2.927 | 3.019 | 243,225 | -0.10(-3.19%) |
Dec 10, 2007 | 3.073 | 3.134 | 3.034 | 3.118 | 204,105 | +0.05(+1.75%) |
Dec 07, 2007 | 3.118 | 3.134 | 3.050 | 3.065 | 166,817 | -0.02(-0.50%) |
Dec 06, 2007 | 3.004 | 3.126 | 3.004 | 3.080 | 261,412 | +0.05(+1.77%) |
Dec 05, 2007 | 3.034 | 3.126 | 3.004 | 3.027 | 209,731 | -0.01(-0.25%) |
Dec 04, 2007 | 3.134 | 3.218 | 3.034 | 3.034 | 161,060 | -0.11(-3.64%) |
Dec 03, 2007 | 3.202 | 3.287 | 3.134 | 3.149 | 165,508 | -0.07(-2.14%) |
Nov 30, 2007 | 3.302 | 3.325 | 3.172 | 3.218 | 141,845 | +0.02(+0.48%) |
Nov 29, 2007 | 3.317 | 3.416 | 3.141 | 3.202 | 130,706 | -0.10(-3.01%) |
Nov 28, 2007 | 3.317 | 3.325 | 3.241 | 3.302 | 155,486 | +0.06(+1.89%) |
Nov 27, 2007 | 3.103 | 3.248 | 3.103 | 3.241 | 101,529 | +0.12(+3.92%) |
Nov 26, 2007 | 3.317 | 3.317 | 3.065 | 3.118 | 179,508 | -0.17(-5.11%) |
Nov 23, 2007 | 3.233 | 3.287 | 3.233 | 3.286 | 36,533 | +0.02(+0.70%) |
Nov 21, 2007 | 3.241 | 3.317 | 3.241 | 3.264 | 136,855 | +0.02(+0.71%) |
Nov 20, 2007 | 3.325 | 3.386 | 3.202 | 3.241 | 113,435 | -0.02(-0.70%) |
Nov 19, 2007 | 3.371 | 3.531 | 3.248 | 3.264 | 97,342 | -0.11(-3.17%) |
Nov 16, 2007 | 3.340 | 3.470 | 3.340 | 3.371 | 45,269 | -0.02(-0.68%) |
Nov 15, 2007 | 3.401 | 3.516 | 3.264 | 3.394 | 94,725 | -0.02(-0.45%) |
Nov 14, 2007 | 3.516 | 3.516 | 3.409 | 3.409 | 115,856 | -0.07(-1.98%) |
Nov 13, 2007 | 3.355 | 3.516 | 3.264 | 3.478 | 148,499 | +0.16(+4.84%) |
Nov 12, 2007 | 3.432 | 3.455 | 3.309 | 3.317 | 150,462 | -0.13(-3.77%) |
Nov 09, 2007 | 3.485 | 3.501 | 3.172 | 3.447 | 417,970 | -0.08(-2.17%) |
Nov 08, 2007 | 3.439 | 3.562 | 3.401 | 3.523 | 229,974 | +0.08(+2.22%) |
Nov 07, 2007 | 3.439 | 3.516 | 3.340 | 3.447 | 240,282 | +0.04(+1.12%) |
Nov 06, 2007 | 3.600 | 3.730 | 3.340 | 3.409 | 392,641 | -0.15(-4.29%) |
Nov 05, 2007 | 3.860 | 3.867 | 3.340 | 3.562 | 373,016 | -0.34(-8.63%) |
Nov 02, 2007 | 3.829 | 3.906 | 3.822 | 3.898 | 91,585 | +0.14(+3.66%) |
Nov 01, 2007 | 3.867 | 3.929 | 3.730 | 3.760 | 211,825 | -0.10(-2.57%) |
Oct 31, 2007 | 3.837 | 3.997 | 3.829 | 3.860 | 234,459 | +0.04(+1.00%) |
Oct 30, 2007 | 3.822 | 3.875 | 3.791 | 3.822 | 229,749 | +0.02(+0.40%) |
Oct 29, 2007 | 3.814 | 3.890 | 3.783 | 3.806 | 284,832 | +0.01(+0.20%) |
Oct 26, 2007 | 3.806 | 3.844 | 3.760 | 3.799 | 79,025 | +0.03(+0.81%) |
Oct 25, 2007 | 3.822 | 3.883 | 3.737 | 3.768 | 211,301 | -0.07(-1.79%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.760 | 3.837 | 268,477 | -0.09(-2.33%) |
Oct 23, 2007 | 3.875 | 3.967 | 3.867 | 3.929 | 94,202 | +0.05(+1.18%) |
Oct 22, 2007 | 3.860 | 3.936 | 3.836 | 3.883 | 228,048 | -0.02(-0.59%) |
Oct 19, 2007 | 4.013 | 4.028 | 3.852 | 3.906 | 305,765 | -0.10(-2.48%) |
Oct 18, 2007 | 4.013 | 4.043 | 3.959 | 4.005 | 124,949 | +0.05(+1.35%) |
Oct 17, 2007 | 3.959 | 4.020 | 3.951 | 3.951 | 171,134 | -0.01(-0.19%) |
Oct 16, 2007 | 3.997 | 4.028 | 3.929 | 3.959 | 274,888 | -0.02(-0.38%) |
Oct 15, 2007 | 4.181 | 4.196 | 3.921 | 3.974 | 512,357 | -0.23(-5.45%) |
Oct 12, 2007 | 4.196 | 4.221 | 4.135 | 4.204 | 123,771 | +0.07(+1.66%) |
Oct 11, 2007 | 4.234 | 4.303 | 4.135 | 4.135 | 286,532 | -0.13(-3.05%) |
Oct 10, 2007 | 4.089 | 4.303 | 4.089 | 4.265 | 357,577 | +0.18(+4.30%) |
Oct 09, 2007 | 4.204 | 4.227 | 4.020 | 4.089 | 412,921 | -0.10(-2.37%) |
Oct 08, 2007 | 4.334 | 4.402 | 4.181 | 4.188 | 330,363 | -0.17(-3.86%) |
Oct 05, 2007 | 4.586 | 4.593 | 4.250 | 4.357 | 766,312 | -0.33(-7.01%) |
Oct 04, 2007 | 4.494 | 4.731 | 4.433 | 4.685 | 250,421 | +0.15(+3.20%) |
Oct 03, 2007 | 4.739 | 4.777 | 4.425 | 4.540 | 226,086 | -0.23(-4.81%) |
Oct 02, 2007 | 4.395 | 4.777 | 4.372 | 4.769 | 334,942 | +0.47(+11.03%) |
Oct 01, 2007 | 4.280 | 4.464 | 4.250 | 4.295 | 207,507 | +0.03(+0.72%) |
Sep 28, 2007 | 4.280 | 4.357 | 4.219 | 4.265 | 202,012 | -0.03(-0.71%) |
Sep 27, 2007 | 4.387 | 4.448 | 4.280 | 4.295 | 222,161 | -0.08(-1.75%) |
Sep 26, 2007 | 4.471 | 4.487 | 4.372 | 4.372 | 196,386 | -0.04(-0.87%) |
Sep 25, 2007 | 4.548 | 4.571 | 4.395 | 4.410 | 197,432 | -0.05(-1.03%) |
Sep 24, 2007 | 4.586 | 4.693 | 4.456 | 4.456 | 194,554 | -0.13(-2.83%) |
Sep 21, 2007 | 4.670 | 4.853 | 4.586 | 4.586 | 148,499 | -0.09(-1.96%) |
Sep 20, 2007 | 4.922 | 4.953 | 4.670 | 4.678 | 161,452 | -0.19(-3.92%) |
Sep 19, 2007 | 4.586 | 4.945 | 4.510 | 4.869 | 202,273 | +0.31(+6.70%) |
Sep 18, 2007 | 4.624 | 4.639 | 4.395 | 4.563 | 247,936 | -0.09(-1.97%) |
Sep 17, 2007 | 4.616 | 4.708 | 4.616 | 4.655 | 119,323 | +0.04(+0.83%) |
Sep 14, 2007 | 4.647 | 4.667 | 4.555 | 4.616 | 96,296 | +0.01(+0.17%) |
Sep 13, 2007 | 4.655 | 4.723 | 4.609 | 4.609 | 136,201 | +0.00(+0.00%) |
Sep 12, 2007 | 4.632 | 4.762 | 4.609 | 4.609 | 118,930 | -0.02(-0.50%) |
Sep 11, 2007 | 5.037 | 5.044 | 4.586 | 4.632 | 852,533 | -0.29(-5.90%) |
Sep 10, 2007 | 4.915 | 4.968 | 4.861 | 4.922 | 62,540 | -0.01(-0.15%) |
Sep 07, 2007 | 5.136 | 5.136 | 4.907 | 4.930 | 97,342 | -0.18(-3.44%) |
Sep 06, 2007 | 4.861 | 5.159 | 4.838 | 5.106 | 167,471 | +0.24(+4.87%) |
Sep 05, 2007 | 4.930 | 4.930 | 4.823 | 4.869 | 85,698 | -0.05(-0.93%) |
Sep 04, 2007 | 4.937 | 4.937 | 4.792 | 4.915 | 102,052 | -0.02(-0.31%) |
Aug 31, 2007 | 4.907 | 4.991 | 4.861 | 4.930 | 170,742 | +0.03(+0.62%) |
Aug 30, 2007 | 4.838 | 4.930 | 4.785 | 4.899 | 106,893 | +0.04(+0.79%) |
Aug 29, 2007 | 5.022 | 5.022 | 4.792 | 4.861 | 195,208 | -0.08(-1.70%) |
Aug 28, 2007 | 5.044 | 5.044 | 4.815 | 4.945 | 135,154 | -0.07(-1.37%) |
Aug 27, 2007 | 5.136 | 5.159 | 4.968 | 5.014 | 94,856 | -0.07(-1.35%) |
Aug 24, 2007 | 5.197 | 5.274 | 5.052 | 5.083 | 139,341 | -0.04(-0.75%) |
Aug 23, 2007 | 5.121 | 5.129 | 4.937 | 5.121 | 156,873 | +0.00(+0.00%) |
Aug 22, 2007 | 5.136 | 5.197 | 4.853 | 5.121 | 86,875 | +0.09(+1.82%) |
Aug 21, 2007 | 5.151 | 5.228 | 5.006 | 5.029 | 56,783 | -0.10(-1.94%) |
Aug 20, 2007 | 5.075 | 5.144 | 4.853 | 5.129 | 135,547 | +0.16(+3.23%) |
Aug 17, 2007 | 5.083 | 5.113 | 4.685 | 4.968 | 214,049 | +0.00(+0.00%) |
Aug 16, 2007 | 5.197 | 5.197 | 4.624 | 4.968 | 286,532 | -0.31(-5.80%) |
Aug 15, 2007 | 5.381 | 5.396 | 5.167 | 5.274 | 169,172 | -0.11(-1.99%) |
Aug 14, 2007 | 5.541 | 5.610 | 5.350 | 5.381 | 86,352 | -0.18(-3.16%) |
Aug 13, 2007 | 5.534 | 5.748 | 5.534 | 5.557 | 142,088 | +0.02(+0.41%) |
Aug 10, 2007 | 5.006 | 5.771 | 4.976 | 5.534 | 432,677 | -0.08(-1.50%) |
Aug 09, 2007 | 5.717 | 5.885 | 5.503 | 5.618 | 454,920 | -0.01(-0.14%) |
Aug 08, 2007 | 5.427 | 5.755 | 5.365 | 5.625 | 342,269 | +0.21(+3.95%) |
Aug 07, 2007 | 5.465 | 5.579 | 5.044 | 5.411 | 414,229 | -0.06(-1.12%) |
Aug 06, 2007 | 5.427 | 5.472 | 5.159 | 5.472 | 288,299 | +0.08(+1.42%) |
Aug 03, 2007 | 5.465 | 5.656 | 5.388 | 5.396 | 109,248 | -0.26(-4.59%) |
Aug 02, 2007 | 5.579 | 5.656 | 5.503 | 5.656 | 93,025 | +0.06(+1.09%) |
Aug 01, 2007 | 5.564 | 5.595 | 5.365 | 5.595 | 275,673 | -0.03(-0.54%) |
Jul 31, 2007 | 5.839 | 5.847 | 5.618 | 5.625 | 142,088 | -0.11(-1.87%) |
Jul 30, 2007 | 5.862 | 5.916 | 5.572 | 5.732 | 138,294 | +0.02(+0.27%) |
Jul 27, 2007 | 5.549 | 5.870 | 5.541 | 5.717 | 276,720 | +0.10(+1.77%) |
Jul 26, 2007 | 5.442 | 5.618 | 5.327 | 5.618 | 310,345 | +0.18(+3.23%) |
Jul 25, 2007 | 5.939 | 5.977 | 5.373 | 5.442 | 396,566 | -0.45(-7.65%) |
Jul 24, 2007 | 5.809 | 6.046 | 5.809 | 5.893 | 159,228 | +0.06(+1.05%) |
Jul 23, 2007 | 6.214 | 6.420 | 5.748 | 5.832 | 410,043 | -0.38(-6.15%) |
Jul 20, 2007 | 6.397 | 6.397 | 6.176 | 6.214 | 224,123 | -0.26(-4.01%) |
Jul 19, 2007 | 6.420 | 6.481 | 6.359 | 6.474 | 211,432 | +0.08(+1.19%) |
Jul 18, 2007 | 6.451 | 6.458 | 6.390 | 6.397 | 237,992 | -0.07(-1.06%) |
Jul 17, 2007 | 6.420 | 6.649 | 6.382 | 6.466 | 425,350 | +0.04(+0.59%) |
Jul 16, 2007 | 6.443 | 6.688 | 6.405 | 6.428 | 182,517 | -0.09(-1.41%) |
Jul 13, 2007 | 6.489 | 6.565 | 6.435 | 6.520 | 52,727 | -0.03(-0.47%) |
Jul 12, 2007 | 6.374 | 6.550 | 6.374 | 6.550 | 122,070 | +0.09(+1.42%) |
Jul 11, 2007 | 6.512 | 6.558 | 6.367 | 6.458 | 233,674 | -0.11(-1.74%) |
Jul 10, 2007 | 6.581 | 6.627 | 6.514 | 6.573 | 272,271 | -0.05(-0.81%) |
Jul 09, 2007 | 6.657 | 6.695 | 6.565 | 6.627 | 231,058 | -0.07(-1.03%) |
Jul 06, 2007 | 6.688 | 6.764 | 6.565 | 6.695 | 218,497 | +0.10(+1.51%) |
Jul 05, 2007 | 6.649 | 6.649 | 6.565 | 6.596 | 119,715 | -0.02(-0.35%) |
Jul 03, 2007 | 6.726 | 6.749 | 6.573 | 6.619 | 133,192 | -0.13(-1.93%) |
Jul 02, 2007 | 6.749 | 6.841 | 6.711 | 6.749 | 102,576 | -0.09(-1.34%) |
Jun 29, 2007 | 6.802 | 6.902 | 6.695 | 6.841 | 109,379 | +0.00(+0.00%) |
Jun 28, 2007 | 6.841 | 6.879 | 6.772 | 6.841 | 58,222 | -0.03(-0.45%) |
Jun 27, 2007 | 6.940 | 6.993 | 6.772 | 6.871 | 185,395 | -0.07(-0.99%) |
Jun 26, 2007 | 6.864 | 7.032 | 6.825 | 6.940 | 279,336 | +0.08(+1.23%) |
Jun 25, 2007 | 7.032 | 6.963 | 6.749 | 6.856 | 209,077 | -0.18(-2.50%) |
Jun 22, 2007 | 6.581 | 7.032 | 6.573 | 7.032 | 1,399,693 | +0.57(+8.75%) |
Jun 21, 2007 | 6.420 | 6.596 | 6.328 | 6.466 | 351,428 | -0.03(-0.47%) |
Jun 20, 2007 | 6.879 | 6.879 | 6.443 | 6.497 | 614,148 | -0.28(-4.17%) |
Jun 19, 2007 | 6.764 | 6.841 | 6.734 | 6.779 | 137,771 | -0.05(-0.67%) |
Jun 18, 2007 | 6.825 | 6.925 | 6.734 | 6.825 | 192,853 | -0.01(-0.11%) |
Jun 15, 2007 | 6.963 | 6.963 | 6.665 | 6.833 | 533,029 | +0.04(+0.56%) |
Jun 14, 2007 | 6.879 | 6.909 | 6.741 | 6.795 | 333,634 | -0.08(-1.11%) |
Jun 13, 2007 | 6.909 | 7.078 | 6.756 | 6.871 | 574,374 | -0.03(-0.44%) |
Jun 12, 2007 | 6.787 | 7.092 | 6.726 | 6.902 | 823,095 | +0.05(+0.67%) |
Jun 11, 2007 | 7.009 | 7.024 | 6.596 | 6.856 | 861,038 | +0.04(+0.56%) |
Jun 08, 2007 | 6.925 | 7.032 | 6.611 | 6.818 | 719,210 | -0.09(-1.33%) |
Jun 07, 2007 | 7.062 | 7.162 | 6.841 | 6.909 | 459,106 | -0.15(-2.16%) |
Jun 06, 2007 | 6.871 | 7.108 | 6.665 | 7.062 | 702,986 | +0.19(+2.78%) |
Jun 05, 2007 | 6.688 | 6.917 | 6.665 | 6.871 | 958,918 | +0.24(+3.69%) |
Jun 04, 2007 | 7.078 | 7.055 | 6.619 | 6.627 | 725,865 | -0.44(-6.27%) |
Jun 01, 2007 | 6.688 | 7.116 | 6.420 | 7.070 | 1,301,958 | +0.40(+5.96%) |
May 31, 2007 | 6.443 | 6.741 | 6.229 | 6.672 | 1,348,340 | +0.32(+5.05%) |
May 30, 2007 | 5.962 | 6.367 | 5.900 | 6.351 | 1,178,841 | +0.45(+7.64%) |
May 29, 2007 | 5.618 | 6.153 | 5.610 | 5.900 | 1,653,255 | +0.31(+5.46%) |
May 25, 2007 | 5.121 | 5.618 | 5.075 | 5.595 | 853,318 | +0.52(+10.24%) |
May 24, 2007 | 5.297 | 5.343 | 5.014 | 5.075 | 408,211 | -0.26(-4.87%) |
May 23, 2007 | 5.373 | 5.434 | 4.777 | 5.335 | 591,121 | -0.03(-0.57%) |
May 22, 2007 | 4.968 | 5.396 | 4.892 | 5.365 | 1,095,367 | +0.37(+7.50%) |
May 21, 2007 | 4.999 | 5.052 | 4.892 | 4.991 | 384,268 | -0.04(-0.76%) |
May 18, 2007 | 4.892 | 5.136 | 4.815 | 5.029 | 475,330 | +0.20(+4.11%) |
May 17, 2007 | 4.830 | 4.930 | 4.777 | 4.830 | 208,161 | -0.06(-1.25%) |
May 16, 2007 | 4.937 | 4.953 | 4.716 | 4.892 | 376,548 | -0.06(-1.23%) |
May 15, 2007 | 5.083 | 5.144 | 4.892 | 4.953 | 451,387 | -0.12(-2.41%) |
May 14, 2007 | 5.113 | 5.388 | 5.037 | 5.075 | 407,949 | -0.05(-1.04%) |
May 11, 2007 | 4.915 | 5.335 | 4.853 | 5.129 | 1,316,088 | -0.22(-4.14%) |
May 10, 2007 | 5.388 | 5.450 | 5.297 | 5.350 | 459,891 | -0.03(-0.57%) |
May 09, 2007 | 5.320 | 5.457 | 5.304 | 5.381 | 409,650 | +0.02(+0.43%) |
May 08, 2007 | 5.312 | 5.419 | 5.205 | 5.358 | 286,140 | +0.00(+0.00%) |
May 07, 2007 | 5.511 | 5.450 | 5.236 | 5.358 | 590,598 | -0.15(-2.64%) |
May 04, 2007 | 5.480 | 5.518 | 5.411 | 5.503 | 326,045 | +0.02(+0.42%) |
May 03, 2007 | 5.564 | 5.717 | 5.472 | 5.480 | 233,995 | -0.07(-1.24%) |
May 02, 2007 | 5.472 | 5.579 | 5.427 | 5.549 | 207,245 | +0.13(+2.40%) |
May 01, 2007 | 5.625 | 5.648 | 5.365 | 5.419 | 400,439 | -0.16(-2.88%) |
Apr 30, 2007 | 5.824 | 5.847 | 5.503 | 5.579 | 425,627 | -0.24(-4.20%) |
Apr 27, 2007 | 5.518 | 5.832 | 5.518 | 5.824 | 660,726 | +0.31(+5.54%) |
Apr 26, 2007 | 5.564 | 5.610 | 5.427 | 5.518 | 389,109 | +0.16(+3.00%) |
Apr 25, 2007 | 5.450 | 5.511 | 5.358 | 5.358 | 351,689 | -0.12(-2.23%) |
Apr 24, 2007 | 5.472 | 5.541 | 5.388 | 5.480 | 388,324 | -0.02(-0.28%) |
Apr 23, 2007 | 5.579 | 5.610 | 5.480 | 5.495 | 227,525 | -0.12(-2.18%) |
Apr 20, 2007 | 5.648 | 5.771 | 5.541 | 5.618 | 284,570 | -0.02(-0.27%) |
Apr 19, 2007 | 5.618 | 5.709 | 5.511 | 5.633 | 245,188 | -0.05(-0.81%) |
Apr 18, 2007 | 5.572 | 5.717 | 5.465 | 5.679 | 497,049 | +0.11(+1.92%) |
Apr 17, 2007 | 5.679 | 5.679 | 5.465 | 5.572 | 301,710 | -0.11(-2.02%) |
Apr 16, 2007 | 5.312 | 5.709 | 5.236 | 5.686 | 561,159 | +0.37(+6.90%) |
Apr 13, 2007 | 5.320 | 5.427 | 5.197 | 5.320 | 794,572 | -0.11(-1.97%) |
Apr 12, 2007 | 5.434 | 5.434 | 5.350 | 5.427 | 385,184 | +0.03(+0.57%) |
Apr 11, 2007 | 5.495 | 5.495 | 5.350 | 5.396 | 415,407 | -0.10(-1.81%) |
Apr 10, 2007 | 5.526 | 5.526 | 5.465 | 5.495 | 215,488 | -0.03(-0.55%) |
Apr 09, 2007 | 5.472 | 5.595 | 5.427 | 5.526 | 602,635 | +0.02(+0.42%) |
Apr 05, 2007 | 5.847 | 5.847 | 5.427 | 5.503 | 922,662 | -0.34(-5.88%) |
Apr 04, 2007 | 5.962 | 5.962 | 5.755 | 5.847 | 494,432 | -0.10(-1.67%) |
Apr 03, 2007 | 5.801 | 6.038 | 5.801 | 5.946 | 943,857 | +0.14(+2.37%) |