Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.571 | 3.602 | 3.540 | 3.562 | 285,067 | +0.03(+0.75%) |
Apr 29, 2008 | 3.558 | 3.589 | 3.510 | 3.536 | 153,532 | +0.00(+0.00%) |
Apr 28, 2008 | 3.593 | 3.628 | 3.514 | 3.536 | 211,766 | -0.03(-0.87%) |
Apr 25, 2008 | 3.637 | 3.672 | 3.559 | 3.567 | 222,971 | -0.03(-0.74%) |
Apr 24, 2008 | 3.628 | 3.664 | 3.531 | 3.593 | 620,434 | -0.06(-1.69%) |
Apr 23, 2008 | 3.858 | 3.858 | 3.646 | 3.655 | 350,087 | -0.17(-4.38%) |
Apr 22, 2008 | 3.928 | 3.946 | 3.809 | 3.822 | 195,495 | -0.09(-2.25%) |
Apr 21, 2008 | 3.990 | 3.990 | 3.884 | 3.910 | 187,983 | -0.05(-1.33%) |
Apr 18, 2008 | 3.955 | 3.977 | 3.906 | 3.963 | 149,443 | +0.03(+0.78%) |
Apr 17, 2008 | 3.955 | 3.963 | 3.871 | 3.933 | 294,853 | -0.03(-0.78%) |
Apr 16, 2008 | 4.078 | 4.078 | 3.950 | 3.963 | 362,177 | -0.11(-2.81%) |
Apr 15, 2008 | 4.078 | 4.100 | 4.025 | 4.078 | 236,535 | +0.00(+0.00%) |
Apr 14, 2008 | 4.140 | 4.140 | 4.021 | 4.078 | 314,376 | -0.04(-0.96%) |
Apr 11, 2008 | 4.197 | 4.197 | 4.091 | 4.118 | 168,777 | -0.10(-2.40%) |
Apr 10, 2008 | 4.232 | 4.232 | 4.144 | 4.219 | 260,239 | -0.02(-0.52%) |
Apr 09, 2008 | 4.378 | 4.395 | 4.223 | 4.241 | 303,971 | -0.12(-2.73%) |
Apr 08, 2008 | 4.378 | 4.378 | 4.307 | 4.360 | 202,913 | -0.02(-0.40%) |
Apr 07, 2008 | 4.528 | 4.541 | 4.351 | 4.378 | 217,681 | -0.15(-3.22%) |
Apr 04, 2008 | 4.466 | 4.523 | 4.466 | 4.523 | 74,626 | +0.03(+0.59%) |
Apr 03, 2008 | 4.501 | 4.576 | 4.439 | 4.497 | 199,381 | +0.02(+0.49%) |
Apr 02, 2008 | 4.660 | 4.686 | 4.382 | 4.475 | 483,578 | -0.21(-4.52%) |
Apr 01, 2008 | 4.867 | 4.942 | 4.660 | 4.686 | 190,884 | -0.16(-3.36%) |
Mar 31, 2008 | 4.951 | 4.977 | 4.792 | 4.849 | 124,755 | -0.10(-2.05%) |
Mar 28, 2008 | 4.951 | 4.951 | 4.730 | 4.951 | 207,773 | +0.01(+0.27%) |
Mar 27, 2008 | 5.114 | 5.127 | 4.898 | 4.938 | 363,717 | -0.21(-4.11%) |
Mar 26, 2008 | 5.114 | 5.202 | 5.048 | 5.149 | 127,749 | -0.04(-0.68%) |
Mar 25, 2008 | 4.982 | 5.185 | 4.929 | 5.185 | 372,223 | +0.17(+3.43%) |
Mar 24, 2008 | 4.969 | 5.057 | 4.907 | 5.013 | 827,013 | +0.10(+1.97%) |
Mar 21, 2008 | 4.717 | 4.916 | 4.673 | 4.916 | 387,534 | +0.00(+0.00%) |
Mar 20, 2008 | 4.717 | 4.916 | 4.673 | 4.916 | 387,534 | +0.24(+5.19%) |
Mar 19, 2008 | 4.651 | 4.711 | 4.585 | 4.673 | 490,627 | +0.07(+1.63%) |
Mar 18, 2008 | 4.426 | 4.695 | 4.426 | 4.598 | 217,357 | +0.18(+3.99%) |
Mar 17, 2008 | 4.325 | 4.422 | 4.325 | 4.422 | 94,269 | +0.01(+0.20%) |
Mar 14, 2008 | 4.431 | 4.532 | 4.409 | 4.413 | 423,486 | -0.02(-0.50%) |
Mar 13, 2008 | 4.404 | 4.435 | 4.369 | 4.435 | 273,780 | +0.02(+0.40%) |
Mar 12, 2008 | 4.360 | 4.484 | 4.360 | 4.417 | 155,830 | +0.06(+1.31%) |
Mar 11, 2008 | 4.188 | 4.387 | 4.188 | 4.360 | 201,876 | +0.17(+4.00%) |
Mar 10, 2008 | 4.448 | 4.448 | 4.096 | 4.193 | 237,715 | -0.22(-4.90%) |
Mar 07, 2008 | 4.409 | 4.422 | 4.303 | 4.409 | 339,787 | -0.04(-0.99%) |
Mar 06, 2008 | 4.281 | 4.453 | 4.281 | 4.453 | 66,233 | +0.12(+2.85%) |
Mar 05, 2008 | 4.365 | 4.409 | 4.307 | 4.329 | 196,205 | -0.04(-0.91%) |
Mar 04, 2008 | 4.395 | 4.409 | 4.316 | 4.369 | 67,243 | -0.02(-0.50%) |
Mar 03, 2008 | 4.365 | 4.422 | 4.360 | 4.391 | 137,217 | +0.01(+0.20%) |
Feb 29, 2008 | 4.334 | 4.409 | 4.316 | 4.382 | 110,176 | +0.05(+1.12%) |
Feb 28, 2008 | 4.365 | 4.378 | 4.334 | 4.334 | 30,168 | -0.07(-1.70%) |
Feb 27, 2008 | 4.409 | 4.409 | 4.369 | 4.409 | 69,046 | +0.00(+0.00%) |
Feb 26, 2008 | 4.387 | 4.426 | 4.320 | 4.409 | 156,964 | +0.04(+0.91%) |
Feb 25, 2008 | 4.254 | 4.395 | 4.254 | 4.369 | 115,010 | +0.07(+1.64%) |
Feb 22, 2008 | 4.250 | 4.298 | 4.166 | 4.298 | 70,543 | +0.08(+1.88%) |
Feb 21, 2008 | 4.263 | 4.263 | 4.184 | 4.219 | 40,602 | -0.06(-1.34%) |
Feb 20, 2008 | 4.268 | 4.276 | 4.175 | 4.276 | 46,953 | +0.04(+0.94%) |
Feb 19, 2008 | 4.215 | 4.276 | 4.201 | 4.237 | 47,633 | +0.05(+1.16%) |
Feb 18, 2008 | 4.241 | 4.241 | 4.175 | 4.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.241 | 4.241 | 4.175 | 4.188 | 149,932 | -0.05(-1.25%) |
Feb 14, 2008 | 4.268 | 4.269 | 4.184 | 4.241 | 97,535 | -0.03(-0.72%) |
Feb 13, 2008 | 4.228 | 4.276 | 4.206 | 4.272 | 55,572 | +0.04(+1.04%) |
Feb 12, 2008 | 4.140 | 4.294 | 4.140 | 4.228 | 106,835 | +0.07(+1.80%) |
Feb 11, 2008 | 4.096 | 4.171 | 4.078 | 4.153 | 69,075 | +0.09(+2.28%) |
Feb 08, 2008 | 4.082 | 4.197 | 4.060 | 4.060 | 55,345 | +0.00(+0.11%) |
Feb 07, 2008 | 4.126 | 4.343 | 3.968 | 4.056 | 350,675 | -0.10(-2.34%) |
Feb 06, 2008 | 4.276 | 4.334 | 4.126 | 4.153 | 273,678 | -0.15(-3.48%) |
Feb 05, 2008 | 4.444 | 4.453 | 4.303 | 4.303 | 99,804 | -0.11(-2.40%) |
Feb 04, 2008 | 4.347 | 4.475 | 4.347 | 4.409 | 160,593 | +0.04(+1.01%) |
Feb 01, 2008 | 4.378 | 4.387 | 4.338 | 4.365 | 234,993 | -0.01(-0.20%) |
Jan 31, 2008 | 4.338 | 4.391 | 4.338 | 4.373 | 160,593 | +0.00(+0.10%) |
Jan 30, 2008 | 4.307 | 4.409 | 4.307 | 4.369 | 232,879 | +0.03(+0.71%) |
Jan 29, 2008 | 4.334 | 4.338 | 4.268 | 4.338 | 62,150 | +0.00(+0.10%) |
Jan 28, 2008 | 4.347 | 4.378 | 4.285 | 4.334 | 72,584 | -0.06(-1.40%) |
Jan 25, 2008 | 4.466 | 4.466 | 4.343 | 4.395 | 105,247 | -0.01(-0.30%) |
Jan 24, 2008 | 4.338 | 4.435 | 4.307 | 4.409 | 164,903 | +0.04(+1.01%) |
Jan 23, 2008 | 4.188 | 4.391 | 4.166 | 4.365 | 177,379 | +0.11(+2.59%) |
Jan 22, 2008 | 4.188 | 4.285 | 3.990 | 4.254 | 221,723 | -0.01(-0.31%) |
Jan 21, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.409 | 4.409 | 4.254 | 4.268 | 98,713 | -0.15(-3.30%) |
Jan 17, 2008 | 4.492 | 4.492 | 4.320 | 4.413 | 113,186 | -0.10(-2.15%) |
Jan 16, 2008 | 4.417 | 4.510 | 4.369 | 4.510 | 100,711 | +0.06(+1.29%) |
Jan 15, 2008 | 4.603 | 4.603 | 4.404 | 4.453 | 131,106 | -0.15(-3.16%) |
Jan 14, 2008 | 4.629 | 4.647 | 4.519 | 4.598 | 110,918 | +0.01(+0.29%) |
Jan 11, 2008 | 4.484 | 4.629 | 4.484 | 4.585 | 174,316 | +0.00(+0.00%) |
Jan 10, 2008 | 4.343 | 4.625 | 4.276 | 4.585 | 160,593 | +0.24(+5.58%) |
Jan 09, 2008 | 4.422 | 4.431 | 4.144 | 4.343 | 305,110 | -0.04(-0.91%) |
Jan 08, 2008 | 4.422 | 4.435 | 4.307 | 4.382 | 124,378 | -0.06(-1.39%) |
Jan 07, 2008 | 4.329 | 4.466 | 4.329 | 4.444 | 113,118 | +0.11(+2.65%) |
Jan 04, 2008 | 4.453 | 4.462 | 4.312 | 4.329 | 94,879 | -0.11(-2.53%) |
Jan 03, 2008 | 4.431 | 4.466 | 4.395 | 4.442 | 61,583 | -0.02(-0.35%) |
Jan 02, 2008 | 4.501 | 4.514 | 4.391 | 4.457 | 73,265 | -0.04(-0.98%) |
Jan 01, 2008 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.00(+0.00%) |
Dec 31, 2007 | 4.391 | 4.514 | 4.378 | 4.501 | 363,602 | +0.06(+1.39%) |
Dec 28, 2007 | 4.514 | 4.514 | 4.378 | 4.439 | 307,736 | +0.00(+0.00%) |
Dec 27, 2007 | 4.532 | 4.576 | 4.369 | 4.439 | 211,006 | -0.16(-3.45%) |
Dec 26, 2007 | 4.519 | 4.611 | 4.484 | 4.598 | 94,587 | +0.07(+1.66%) |
Dec 24, 2007 | 4.519 | 4.523 | 4.409 | 4.523 | 155,150 | -0.01(-0.19%) |
Dec 21, 2007 | 4.506 | 4.532 | 4.409 | 4.532 | 448,437 | +0.09(+1.98%) |
Dec 20, 2007 | 4.836 | 4.836 | 4.347 | 4.444 | 454,335 | -0.40(-8.28%) |
Dec 19, 2007 | 4.413 | 4.845 | 4.413 | 4.845 | 245,200 | +0.36(+8.06%) |
Dec 18, 2007 | 4.431 | 4.501 | 4.369 | 4.484 | 142,447 | +0.09(+2.01%) |
Dec 17, 2007 | 4.378 | 4.453 | 4.298 | 4.395 | 121,357 | +0.04(+1.01%) |
Dec 14, 2007 | 4.448 | 4.448 | 4.285 | 4.351 | 156,510 | -0.07(-1.60%) |
Dec 13, 2007 | 4.457 | 4.457 | 4.351 | 4.422 | 198,474 | -0.04(-0.79%) |
Dec 12, 2007 | 4.695 | 4.708 | 4.435 | 4.457 | 192,122 | -0.15(-3.16%) |
Dec 11, 2007 | 4.717 | 4.717 | 4.572 | 4.603 | 197,113 | -0.12(-2.61%) |
Dec 10, 2007 | 4.651 | 4.739 | 4.638 | 4.726 | 176,653 | +0.08(+1.73%) |
Dec 07, 2007 | 4.611 | 4.651 | 4.514 | 4.646 | 350,221 | +0.04(+0.94%) |
Dec 06, 2007 | 4.519 | 4.603 | 4.514 | 4.603 | 255,407 | +0.11(+2.35%) |
Dec 05, 2007 | 4.541 | 4.616 | 4.431 | 4.497 | 294,875 | -0.04(-0.87%) |
Dec 04, 2007 | 4.673 | 4.695 | 4.501 | 4.536 | 159,459 | -0.14(-2.92%) |
Dec 03, 2007 | 4.739 | 4.739 | 4.629 | 4.673 | 66,914 | -0.04(-0.84%) |
Nov 30, 2007 | 4.691 | 4.730 | 4.629 | 4.713 | 144,489 | +0.05(+1.14%) |
Nov 29, 2007 | 4.567 | 4.660 | 4.550 | 4.660 | 126,796 | +0.06(+1.25%) |
Nov 28, 2007 | 4.563 | 4.669 | 4.528 | 4.603 | 306,012 | +0.11(+2.45%) |
Nov 27, 2007 | 4.528 | 4.598 | 4.417 | 4.492 | 291,133 | +0.02(+0.39%) |
Nov 26, 2007 | 4.585 | 4.700 | 4.356 | 4.475 | 334,740 | -0.12(-2.68%) |
Nov 23, 2007 | 4.673 | 4.682 | 4.598 | 4.598 | 140,633 | -0.09(-1.88%) |
Nov 21, 2007 | 4.911 | 4.920 | 4.671 | 4.686 | 213,671 | -0.25(-5.00%) |
Nov 20, 2007 | 5.079 | 5.140 | 4.916 | 4.933 | 192,349 | -0.16(-3.20%) |
Nov 19, 2007 | 5.154 | 5.154 | 4.969 | 5.096 | 75,873 | -0.02(-0.34%) |
Nov 16, 2007 | 5.229 | 5.229 | 5.048 | 5.114 | 210,949 | -0.06(-1.19%) |
Nov 15, 2007 | 5.039 | 5.273 | 4.986 | 5.176 | 315,743 | +0.15(+2.98%) |
Nov 14, 2007 | 5.026 | 5.039 | 4.960 | 5.026 | 80,977 | +0.07(+1.33%) |
Nov 13, 2007 | 4.854 | 4.991 | 4.854 | 4.960 | 113,186 | +0.11(+2.27%) |
Nov 12, 2007 | 4.638 | 4.902 | 4.629 | 4.849 | 254,046 | +0.16(+3.38%) |
Nov 09, 2007 | 4.819 | 4.885 | 4.585 | 4.691 | 636,818 | -0.15(-3.18%) |
Nov 08, 2007 | 5.101 | 5.110 | 4.673 | 4.845 | 509,681 | -0.26(-5.18%) |
Nov 07, 2007 | 5.088 | 5.174 | 5.048 | 5.110 | 148,572 | -0.01(-0.17%) |
Nov 06, 2007 | 5.140 | 5.154 | 5.074 | 5.118 | 139,725 | -0.02(-0.43%) |
Nov 05, 2007 | 5.237 | 5.295 | 5.118 | 5.140 | 122,123 | -0.11(-2.18%) |
Nov 02, 2007 | 5.299 | 5.392 | 5.171 | 5.255 | 148,118 | -0.04(-0.67%) |
Nov 01, 2007 | 5.237 | 5.365 | 5.207 | 5.290 | 261,078 | +0.02(+0.33%) |
Oct 31, 2007 | 5.163 | 5.343 | 5.158 | 5.273 | 282,627 | +0.15(+3.01%) |
Oct 30, 2007 | 5.334 | 5.339 | 5.118 | 5.118 | 313,475 | -0.19(-3.57%) |
Oct 29, 2007 | 5.392 | 5.423 | 5.290 | 5.308 | 177,152 | -0.11(-1.95%) |
Oct 26, 2007 | 5.348 | 5.414 | 5.334 | 5.414 | 193,030 | -0.01(-0.24%) |
Oct 25, 2007 | 5.405 | 5.445 | 5.339 | 5.427 | 141,767 | -0.00(-0.08%) |
Oct 24, 2007 | 5.383 | 5.431 | 5.348 | 5.431 | 84,379 | +0.02(+0.33%) |
Oct 23, 2007 | 5.471 | 5.489 | 5.387 | 5.414 | 224,105 | -0.02(-0.32%) |
Oct 22, 2007 | 5.559 | 5.595 | 5.414 | 5.431 | 200,288 | -0.17(-2.99%) |
Oct 19, 2007 | 5.648 | 5.766 | 5.599 | 5.599 | 74,172 | -0.07(-1.24%) |
Oct 18, 2007 | 5.718 | 5.718 | 5.643 | 5.670 | 94,360 | -0.05(-0.85%) |
Oct 17, 2007 | 5.775 | 5.775 | 5.621 | 5.718 | 222,290 | -0.03(-0.46%) |
Oct 16, 2007 | 5.744 | 5.753 | 5.652 | 5.744 | 119,538 | -0.02(-0.38%) |
Oct 15, 2007 | 5.683 | 5.766 | 5.683 | 5.766 | 150,613 | +0.06(+1.08%) |
Oct 12, 2007 | 5.705 | 5.709 | 5.670 | 5.705 | 211,630 | +0.01(+0.15%) |
Oct 11, 2007 | 5.692 | 5.736 | 5.617 | 5.696 | 179,193 | +0.00(+0.08%) |
Oct 10, 2007 | 5.709 | 5.736 | 5.621 | 5.692 | 310,753 | +0.00(+0.08%) |
Oct 09, 2007 | 5.709 | 5.731 | 5.599 | 5.687 | 227,734 | +0.01(+0.16%) |
Oct 08, 2007 | 5.696 | 5.748 | 5.555 | 5.678 | 99,123 | -0.05(-0.83%) |
Oct 05, 2007 | 5.577 | 5.753 | 5.577 | 5.726 | 339,333 | +0.17(+2.99%) |
Oct 04, 2007 | 5.511 | 5.603 | 5.484 | 5.559 | 271,966 | +0.11(+2.11%) |
Oct 03, 2007 | 5.568 | 5.599 | 5.414 | 5.445 | 362,016 | -0.15(-2.76%) |
Oct 02, 2007 | 5.625 | 5.674 | 5.555 | 5.599 | 82,792 | -0.03(-0.47%) |
Oct 01, 2007 | 5.665 | 5.775 | 5.555 | 5.625 | 242,478 | -0.02(-0.31%) |
Sep 28, 2007 | 5.643 | 5.683 | 5.511 | 5.643 | 175,564 | -0.04(-0.62%) |
Sep 27, 2007 | 5.727 | 5.744 | 5.665 | 5.678 | 136,776 | -0.05(-0.92%) |
Sep 26, 2007 | 5.775 | 5.788 | 5.670 | 5.731 | 140,859 | -0.11(-1.85%) |
Sep 25, 2007 | 5.868 | 5.908 | 5.824 | 5.839 | 92,999 | -0.07(-1.16%) |
Sep 24, 2007 | 5.912 | 5.912 | 5.846 | 5.908 | 100,938 | +0.00(+0.00%) |
Sep 21, 2007 | 5.886 | 5.921 | 5.819 | 5.908 | 216,393 | +0.02(+0.37%) |
Sep 20, 2007 | 5.930 | 5.930 | 5.841 | 5.886 | 113,413 | +0.00(+0.00%) |
Sep 19, 2007 | 5.824 | 5.952 | 5.824 | 5.886 | 123,167 | +0.06(+0.98%) |
Sep 18, 2007 | 5.841 | 5.911 | 5.780 | 5.828 | 129,972 | -0.03(-0.53%) |
Sep 17, 2007 | 5.815 | 5.872 | 5.815 | 5.859 | 47,633 | -0.00(-0.08%) |
Sep 14, 2007 | 5.841 | 5.872 | 5.797 | 5.863 | 146,303 | +0.04(+0.77%) |
Sep 13, 2007 | 5.837 | 5.872 | 5.788 | 5.819 | 91,865 | -0.02(-0.31%) |
Sep 12, 2007 | 5.824 | 5.868 | 5.780 | 5.837 | 61,016 | +0.01(+0.15%) |
Sep 11, 2007 | 5.855 | 5.947 | 5.780 | 5.828 | 134,508 | +0.04(+0.61%) |
Sep 10, 2007 | 5.921 | 5.927 | 5.775 | 5.793 | 181,688 | -0.07(-1.28%) |
Sep 07, 2007 | 5.731 | 5.943 | 5.731 | 5.868 | 240,210 | +0.09(+1.60%) |
Sep 06, 2007 | 5.775 | 5.863 | 5.696 | 5.775 | 96,855 | +0.00(+0.00%) |
Sep 05, 2007 | 5.727 | 5.784 | 5.709 | 5.775 | 85,967 | +0.02(+0.38%) |
Sep 04, 2007 | 5.665 | 5.753 | 5.639 | 5.753 | 260,397 | +0.11(+2.03%) |
Aug 31, 2007 | 5.617 | 5.678 | 5.599 | 5.639 | 208,681 | +0.05(+0.95%) |
Aug 30, 2007 | 5.577 | 5.612 | 5.493 | 5.586 | 261,758 | +0.05(+0.96%) |
Aug 29, 2007 | 5.577 | 5.581 | 5.484 | 5.533 | 193,937 | +0.02(+0.40%) |
Aug 28, 2007 | 5.533 | 5.559 | 5.511 | 5.511 | 48,767 | -0.01(-0.16%) |
Aug 27, 2007 | 5.643 | 5.643 | 5.511 | 5.520 | 131,559 | -0.08(-1.42%) |
Aug 24, 2007 | 5.599 | 5.621 | 5.568 | 5.599 | 158,325 | +0.00(+0.00%) |
Aug 23, 2007 | 5.555 | 5.617 | 5.493 | 5.599 | 142,674 | +0.06(+1.03%) |
Aug 22, 2007 | 5.550 | 5.555 | 5.484 | 5.542 | 533,271 | +0.05(+0.96%) |
Aug 21, 2007 | 5.484 | 5.524 | 5.431 | 5.489 | 164,676 | +0.00(+0.08%) |
Aug 20, 2007 | 5.555 | 5.652 | 5.356 | 5.484 | 892,566 | -0.04(-0.72%) |
Aug 17, 2007 | 5.841 | 5.899 | 5.414 | 5.524 | 1,306,299 | -0.00(-0.08%) |
Aug 16, 2007 | 5.775 | 5.793 | 5.246 | 5.528 | 1,207,402 | -0.17(-2.94%) |
Aug 15, 2007 | 5.731 | 6.040 | 5.687 | 5.696 | 1,044,994 | +0.15(+2.70%) |
Aug 14, 2007 | 5.908 | 5.943 | 5.546 | 5.546 | 66,687 | -0.31(-5.34%) |
Aug 13, 2007 | 5.969 | 6.027 | 5.815 | 5.859 | 46,953 | +0.05(+0.91%) |
Aug 10, 2007 | 5.766 | 5.833 | 5.674 | 5.806 | 304,856 | +0.07(+1.23%) |
Aug 09, 2007 | 5.943 | 5.952 | 5.731 | 5.736 | 220,703 | -0.20(-3.34%) |
Aug 08, 2007 | 5.996 | 6.005 | 5.837 | 5.934 | 171,708 | +0.03(+0.45%) |
Aug 07, 2007 | 5.943 | 6.097 | 5.886 | 5.908 | 293,514 | +0.00(+0.07%) |
Aug 06, 2007 | 5.952 | 5.983 | 5.819 | 5.903 | 262,439 | +0.03(+0.45%) |
Aug 03, 2007 | 5.903 | 5.934 | 5.846 | 5.877 | 66,687 | -0.06(-0.97%) |
Aug 02, 2007 | 6.040 | 6.057 | 5.934 | 5.934 | 86,874 | -0.01(-0.15%) |
Aug 01, 2007 | 5.890 | 5.956 | 5.890 | 5.943 | 204,825 | +0.07(+1.28%) |
Jul 31, 2007 | 5.890 | 5.987 | 5.815 | 5.868 | 1,478,915 | -0.08(-1.41%) |
Jul 30, 2007 | 6.106 | 6.106 | 5.930 | 5.952 | 98,669 | -0.01(-0.15%) |
Jul 27, 2007 | 5.846 | 6.000 | 5.846 | 5.960 | 111,372 | +0.01(+0.22%) |
Jul 26, 2007 | 6.053 | 6.053 | 5.903 | 5.947 | 79,389 | -0.14(-2.25%) |
Jul 25, 2007 | 6.071 | 6.181 | 6.044 | 6.084 | 246,334 | +0.07(+1.25%) |
Jul 24, 2007 | 6.088 | 6.115 | 6.000 | 6.009 | 50,809 | -0.08(-1.30%) |
Jul 23, 2007 | 6.199 | 6.199 | 6.040 | 6.088 | 205,052 | -0.11(-1.78%) |
Jul 20, 2007 | 6.018 | 6.199 | 6.018 | 6.199 | 106,608 | +0.14(+2.25%) |
Jul 19, 2007 | 6.093 | 6.106 | 6.031 | 6.062 | 90,957 | +0.00(+0.00%) |
Jul 18, 2007 | 6.110 | 6.110 | 6.044 | 6.062 | 169,893 | -0.02(-0.29%) |
Jul 17, 2007 | 6.097 | 6.128 | 6.031 | 6.080 | 292,153 | +0.02(+0.29%) |
Jul 16, 2007 | 6.075 | 6.088 | 6.022 | 6.062 | 246,788 | +0.02(+0.37%) |
Jul 13, 2007 | 5.996 | 6.102 | 5.956 | 6.040 | 216,393 | +0.04(+0.74%) |
Jul 12, 2007 | 6.062 | 6.150 | 5.983 | 5.996 | 484,730 | +0.01(+0.15%) |
Jul 11, 2007 | 6.027 | 6.044 | 5.934 | 5.987 | 709,743 | +0.01(+0.22%) |
Jul 10, 2007 | 5.916 | 6.071 | 5.872 | 5.974 | 501,742 | +0.11(+1.80%) |
Jul 09, 2007 | 5.943 | 6.009 | 5.863 | 5.868 | 317,785 | -0.05(-0.89%) |
Jul 06, 2007 | 5.916 | 5.947 | 5.859 | 5.921 | 213,217 | +0.04(+0.60%) |
Jul 05, 2007 | 5.863 | 5.943 | 5.828 | 5.886 | 457,511 | +0.04(+0.60%) |
Jul 03, 2007 | 5.846 | 5.881 | 5.789 | 5.850 | 360,655 | +0.01(+0.15%) |
Jul 02, 2007 | 5.819 | 5.916 | 5.771 | 5.841 | 317,558 | +0.02(+0.38%) |
Jun 29, 2007 | 5.797 | 5.819 | 5.687 | 5.819 | 476,791 | +0.02(+0.38%) |
Jun 28, 2007 | 5.863 | 5.863 | 5.771 | 5.797 | 190,761 | -0.07(-1.13%) |
Jun 27, 2007 | 5.930 | 5.930 | 5.824 | 5.863 | 453,428 | -0.04(-0.75%) |
Jun 26, 2007 | 5.886 | 5.930 | 5.863 | 5.908 | 111,825 | +0.02(+0.37%) |
Jun 25, 2007 | 6.013 | 6.013 | 5.886 | 5.886 | 664,150 | -0.15(-2.41%) |
Jun 22, 2007 | 6.009 | 6.031 | 5.943 | 6.031 | 590,431 | +0.04(+0.66%) |
Jun 21, 2007 | 5.996 | 5.996 | 5.934 | 5.991 | 408,743 | +0.03(+0.44%) |
Jun 20, 2007 | 5.996 | 5.996 | 5.916 | 5.965 | 463,408 | -0.16(-2.66%) |
Jun 19, 2007 | 5.991 | 6.132 | 5.859 | 6.128 | 639,426 | +0.18(+2.96%) |
Jun 18, 2007 | 5.938 | 5.983 | 5.855 | 5.952 | 533,498 | -0.06(-1.03%) |
Jun 15, 2007 | 5.943 | 6.013 | 5.850 | 6.013 | 597,690 | +0.07(+1.19%) |
Jun 14, 2007 | 5.978 | 6.062 | 5.877 | 5.943 | 660,748 | +0.01(+0.15%) |
Jun 13, 2007 | 5.930 | 5.965 | 5.793 | 5.934 | 1,275,677 | +0.09(+1.58%) |
Jun 12, 2007 | 5.952 | 6.018 | 5.780 | 5.841 | 1,791,937 | -0.11(-1.92%) |
Jun 11, 2007 | 6.146 | 6.146 | 5.943 | 5.956 | 532,817 | -0.15(-2.45%) |
Jun 08, 2007 | 6.049 | 6.128 | 5.960 | 6.106 | 763,501 | +0.06(+0.95%) |
Jun 07, 2007 | 6.057 | 6.066 | 5.960 | 6.049 | 418,723 | +0.01(+0.15%) |
Jun 06, 2007 | 6.057 | 6.062 | 5.943 | 6.040 | 143,128 | -0.02(-0.29%) |
Jun 05, 2007 | 6.018 | 6.084 | 5.952 | 6.058 | 198,927 | +0.04(+0.66%) |
Jun 04, 2007 | 6.124 | 6.124 | 5.952 | 6.018 | 258,356 | -0.03(-0.44%) |
Jun 01, 2007 | 6.018 | 6.044 | 5.916 | 6.044 | 225,466 | +0.08(+1.40%) |
May 31, 2007 | 5.987 | 6.031 | 5.938 | 5.961 | 534,405 | -0.01(-0.22%) |
May 30, 2007 | 5.996 | 6.000 | 5.912 | 5.974 | 655,077 | -0.07(-1.17%) |
May 29, 2007 | 5.996 | 6.132 | 5.908 | 6.044 | 439,818 | +0.05(+0.81%) |
May 25, 2007 | 6.044 | 6.088 | 5.956 | 5.996 | 562,759 | -0.04(-0.73%) |
May 24, 2007 | 5.890 | 6.084 | 5.872 | 6.040 | 2,008,784 | +0.19(+3.32%) |