Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2.656 | 2.665 | 2.640 | 2.640 | 14,033 | +0.04(+1.40%) |
Apr 29, 2008 | 2.660 | 2.660 | 2.604 | 2.604 | 10,219 | -0.04(-1.38%) |
Apr 28, 2008 | 2.652 | 2.652 | 2.620 | 2.640 | 7,019 | +0.00(+0.00%) |
Apr 25, 2008 | 2.640 | 2.640 | 2.640 | 2.640 | 6,154 | +0.10(+4.00%) |
Apr 24, 2008 | 2.547 | 2.717 | 2.539 | 2.539 | 3,446 | -0.01(-0.32%) |
Apr 23, 2008 | 2.697 | 2.697 | 2.543 | 2.547 | 2,228 | -0.29(-10.30%) |
Apr 22, 2008 | 2.701 | 2.839 | 2.539 | 2.839 | 33,256 | +0.29(+11.48%) |
Apr 21, 2008 | 2.555 | 2.555 | 2.543 | 2.547 | 1,233 | -0.10(-3.69%) |
Apr 18, 2008 | 2.644 | 2.644 | 2.644 | 2.644 | 246 | +0.00(+0.00%) |
Apr 17, 2008 | 2.644 | 2.644 | 2.644 | 2.644 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 2.660 | 2.734 | 2.640 | 2.644 | 23,563 | -0.04(-1.36%) |
Apr 15, 2008 | 2.725 | 2.725 | 2.681 | 2.681 | 6,401 | +0.01(+0.46%) |
Apr 14, 2008 | 2.782 | 2.782 | 2.669 | 2.669 | 6,154 | -0.11(-3.95%) |
Apr 11, 2008 | 2.778 | 2.778 | 2.778 | 2.778 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2.660 | 2.778 | 2.660 | 2.778 | 10,697 | +0.06(+2.09%) |
Apr 09, 2008 | 2.721 | 2.721 | 2.721 | 2.721 | 246 | -0.00(-0.15%) |
Apr 08, 2008 | 2.725 | 2.839 | 2.721 | 2.725 | 31,047 | -0.04(-1.32%) |
Apr 07, 2008 | 2.762 | 2.839 | 2.762 | 2.762 | 10,094 | -0.04(-1.52%) |
Apr 04, 2008 | 2.660 | 2.807 | 2.660 | 2.805 | 38,421 | +0.14(+5.42%) |
Apr 03, 2008 | 2.823 | 2.823 | 2.660 | 2.660 | 36,286 | -0.16(-5.76%) |
Apr 02, 2008 | 2.855 | 2.855 | 2.823 | 2.823 | 3,692 | -0.21(-6.96%) |
Apr 01, 2008 | 3.095 | 3.095 | 3.034 | 3.034 | 738 | +0.19(+6.71%) |
Mar 31, 2008 | 2.851 | 2.851 | 2.782 | 2.843 | 2,727 | -0.17(-5.53%) |
Mar 28, 2008 | 3.010 | 3.010 | 3.010 | 3.010 | 1,967 | +0.15(+5.11%) |
Mar 27, 2008 | 2.864 | 2.864 | 2.864 | 2.864 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 2.860 | 2.880 | 2.839 | 2.864 | 6,154 | +0.00(+0.14%) |
Mar 25, 2008 | 2.835 | 2.860 | 2.835 | 2.860 | 2,203 | +0.03(+1.15%) |
Mar 24, 2008 | 2.864 | 2.900 | 2.750 | 2.827 | 5,044 | -0.27(-8.78%) |
Mar 21, 2008 | 3.026 | 3.103 | 3.026 | 3.099 | 2,461 | +0.00(+0.00%) |
Mar 20, 2008 | 3.026 | 3.103 | 3.026 | 3.099 | 2,461 | +0.23(+7.92%) |
Mar 19, 2008 | 3.046 | 3.046 | 2.864 | 2.872 | 32,872 | -0.17(-5.73%) |
Mar 18, 2008 | 3.046 | 3.063 | 3.034 | 3.046 | 6,401 | +0.04(+1.49%) |
Mar 17, 2008 | 3.002 | 3.002 | 3.002 | 3.002 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.059 | 3.059 | 3.002 | 3.002 | 2,368 | -0.37(-10.86%) |
Mar 13, 2008 | 3.367 | 3.367 | 3.367 | 3.367 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.249 | 3.367 | 3.249 | 3.367 | 7,312 | +0.12(+3.62%) |
Mar 11, 2008 | 3.213 | 3.258 | 3.095 | 3.249 | 13,799 | -0.09(-2.79%) |
Mar 10, 2008 | 3.554 | 3.554 | 3.343 | 3.343 | 5,261 | -0.24(-6.80%) |
Mar 07, 2008 | 3.595 | 3.607 | 3.587 | 3.587 | 1,723 | +0.00(+0.00%) |
Mar 06, 2008 | 3.595 | 3.595 | 3.400 | 3.587 | 4,261 | -0.02(-0.56%) |
Mar 05, 2008 | 3.266 | 3.611 | 3.266 | 3.607 | 7,878 | +0.09(+2.54%) |
Mar 04, 2008 | 3.318 | 3.518 | 3.318 | 3.518 | 5,123 | -0.06(-1.59%) |
Mar 03, 2008 | 3.298 | 3.627 | 3.176 | 3.574 | 6,937 | +0.39(+12.39%) |
Feb 29, 2008 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 3.128 | 3.249 | 3.050 | 3.180 | 9,727 | -0.02(-0.51%) |
Feb 27, 2008 | 3.233 | 3.249 | 2.973 | 3.197 | 42,449 | +0.17(+5.50%) |
Feb 26, 2008 | 3.042 | 3.160 | 3.026 | 3.030 | 3,446 | +0.14(+4.92%) |
Feb 25, 2008 | 3.172 | 3.270 | 2.851 | 2.888 | 236,990 | -0.19(-6.32%) |
Feb 22, 2008 | 3.213 | 3.217 | 2.969 | 3.083 | 30,552 | -0.05(-1.68%) |
Feb 21, 2008 | 3.115 | 3.140 | 3.115 | 3.136 | 1,979 | -0.18(-5.39%) |
Feb 20, 2008 | 3.180 | 3.351 | 3.119 | 3.314 | 41,114 | +0.17(+5.29%) |
Feb 19, 2008 | 3.323 | 3.323 | 3.128 | 3.148 | 139,098 | +0.05(+1.71%) |
Feb 18, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | +0.00(+0.00%) |
Feb 15, 2008 | 3.253 | 3.363 | 3.063 | 3.095 | 19,338 | -0.09(-2.68%) |
Feb 14, 2008 | 3.184 | 3.599 | 3.148 | 3.180 | 10,052 | +0.01(+0.38%) |
Feb 13, 2008 | 3.363 | 3.721 | 2.843 | 3.168 | 52,806 | -0.56(-15.03%) |
Feb 12, 2008 | 3.708 | 3.826 | 3.692 | 3.729 | 17,270 | -0.10(-2.55%) |
Feb 11, 2008 | 3.851 | 3.855 | 3.692 | 3.826 | 3,692 | +0.08(+2.17%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.258 | 3.745 | 1,477 | +0.17(+4.65%) |
Feb 07, 2008 | 3.603 | 3.603 | 3.578 | 3.578 | 492 | +0.07(+2.09%) |
Feb 06, 2008 | 3.505 | 3.505 | 3.505 | 3.505 | 3,702 | -0.04(-1.10%) |
Feb 05, 2008 | 3.453 | 3.544 | 3.424 | 3.544 | 9,365 | +0.14(+4.00%) |
Feb 04, 2008 | 3.416 | 3.436 | 3.408 | 3.408 | 17,337 | -0.03(-0.94%) |
Feb 01, 2008 | 3.424 | 3.465 | 3.424 | 3.440 | 67,703 | -0.15(-4.29%) |
Jan 31, 2008 | 3.249 | 3.595 | 3.249 | 3.595 | 1,477 | +0.20(+5.86%) |
Jan 30, 2008 | 3.249 | 3.396 | 3.249 | 3.396 | 4,185 | +0.21(+6.50%) |
Jan 29, 2008 | 3.412 | 3.416 | 3.176 | 3.189 | 48,746 | -0.12(-3.56%) |
Jan 28, 2008 | 3.574 | 3.574 | 3.193 | 3.306 | 17,620 | -0.24(-6.70%) |
Jan 25, 2008 | 3.615 | 3.672 | 3.544 | 3.544 | 39,270 | -0.38(-9.77%) |
Jan 24, 2008 | 3.928 | 3.928 | 3.928 | 3.928 | 738 | -0.08(-2.03%) |
Jan 23, 2008 | 3.497 | 4.009 | 3.497 | 4.009 | 1,230 | +0.13(+3.35%) |
Jan 22, 2008 | 3.526 | 3.883 | 3.457 | 3.879 | 24,969 | +0.23(+6.23%) |
Jan 21, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 1,477 | +0.00(+0.00%) |
Jan 18, 2008 | 3.652 | 3.652 | 3.652 | 3.652 | 1,477 | +0.05(+1.52%) |
Jan 17, 2008 | 3.595 | 3.652 | 3.595 | 3.597 | 2,708 | -0.05(-1.39%) |
Jan 16, 2008 | 3.538 | 3.647 | 3.538 | 3.647 | 6,120 | +0.02(+0.45%) |
Jan 15, 2008 | 3.562 | 3.631 | 3.562 | 3.631 | 5,800 | +0.07(+1.94%) |
Jan 14, 2008 | 3.562 | 3.664 | 3.562 | 3.562 | 11,625 | +0.02(+0.57%) |
Jan 11, 2008 | 3.542 | 3.542 | 3.542 | 3.542 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 3.542 | 3.542 | 3.542 | 3.542 | 492 | -0.10(-2.68%) |
Jan 09, 2008 | 3.643 | 3.643 | 3.639 | 3.639 | 738 | -0.11(-2.82%) |
Jan 08, 2008 | 3.855 | 3.855 | 3.741 | 3.745 | 3,446 | -0.09(-2.23%) |
Jan 07, 2008 | 3.991 | 3.993 | 3.830 | 3.830 | 115,628 | +0.19(+5.25%) |
Jan 04, 2008 | 3.615 | 3.855 | 3.615 | 3.639 | 4,923 | -0.22(-5.68%) |
Jan 03, 2008 | 3.806 | 3.859 | 3.806 | 3.859 | 17,726 | +0.15(+4.05%) |
Jan 02, 2008 | 3.818 | 3.818 | 3.542 | 3.708 | 50,022 | -0.34(-8.33%) |
Jan 01, 2008 | 3.952 | 4.180 | 3.708 | 4.046 | 20,926 | +0.00(+0.00%) |
Dec 31, 2007 | 3.952 | 4.180 | 3.708 | 4.046 | 20,926 | -0.02(-0.40%) |
Dec 28, 2007 | 3.769 | 4.062 | 3.769 | 4.062 | 14,099 | +0.32(+8.70%) |
Dec 27, 2007 | 3.725 | 3.737 | 3.721 | 3.737 | 2,200 | -0.02(-0.54%) |
Dec 26, 2007 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.757 | 3.757 | 3.757 | 3.757 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 3.903 | 3.936 | 3.757 | 3.757 | 9,101 | -0.22(-5.52%) |
Dec 20, 2007 | 4.062 | 4.062 | 3.769 | 3.977 | 22,753 | -0.09(-2.10%) |
Dec 19, 2007 | 4.062 | 4.066 | 4.062 | 4.062 | 4,923 | +0.00(+0.00%) |
Dec 18, 2007 | 4.062 | 4.062 | 4.009 | 4.062 | 19,572 | -0.10(-2.44%) |
Dec 17, 2007 | 4.021 | 4.464 | 4.021 | 4.163 | 20,549 | +0.00(+0.00%) |
Dec 14, 2007 | 4.062 | 4.163 | 4.062 | 4.163 | 2,708 | +0.02(+0.39%) |
Dec 13, 2007 | 4.163 | 4.326 | 3.798 | 4.147 | 39,748 | -0.04(-0.89%) |
Dec 12, 2007 | 4.163 | 4.184 | 4.163 | 4.184 | 7,110 | +0.03(+0.70%) |
Dec 11, 2007 | 4.306 | 4.310 | 4.062 | 4.155 | 19,936 | +0.05(+1.29%) |
Dec 10, 2007 | 4.102 | 4.269 | 4.102 | 4.102 | 3,200 | +0.08(+1.92%) |
Dec 07, 2007 | 4.155 | 4.155 | 3.838 | 4.025 | 86,023 | +0.03(+0.81%) |
Dec 06, 2007 | 4.085 | 4.163 | 3.668 | 3.993 | 20,005 | -0.07(-1.70%) |
Dec 05, 2007 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 3.956 | 4.265 | 3.956 | 4.062 | 95,679 | +0.18(+4.60%) |
Dec 03, 2007 | 4.695 | 4.769 | 3.749 | 3.883 | 23,775 | -0.93(-19.39%) |
Nov 30, 2007 | 3.920 | 4.817 | 3.920 | 4.817 | 23,903 | +0.84(+21.14%) |
Nov 29, 2007 | 3.920 | 4.041 | 3.786 | 3.977 | 4,554 | -0.13(-3.07%) |
Nov 28, 2007 | 3.956 | 4.143 | 3.757 | 4.102 | 13,688 | +0.16(+4.02%) |
Nov 27, 2007 | 4.058 | 4.062 | 3.944 | 3.944 | 7,878 | -0.02(-0.51%) |
Nov 26, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 1,974 | +0.02(+0.51%) |
Nov 23, 2007 | 3.989 | 4.066 | 3.944 | 3.944 | 6,287 | -0.10(-2.41%) |
Nov 21, 2007 | 3.960 | 4.208 | 3.944 | 4.041 | 5,908 | +0.08(+2.05%) |
Nov 20, 2007 | 3.944 | 3.977 | 3.944 | 3.960 | 10,364 | -0.30(-7.14%) |
Nov 19, 2007 | 4.354 | 4.354 | 4.062 | 4.265 | 11,423 | +0.00(+0.00%) |
Nov 16, 2007 | 4.265 | 4.265 | 4.265 | 4.265 | 2,708 | +0.14(+3.43%) |
Nov 15, 2007 | 4.066 | 4.124 | 4.066 | 4.124 | 1,743 | +0.00(+0.12%) |
Nov 14, 2007 | 4.415 | 4.431 | 4.050 | 4.119 | 18,710 | +0.17(+4.43%) |
Nov 13, 2007 | 4.102 | 4.123 | 3.944 | 3.944 | 17,339 | -0.11(-2.71%) |
Nov 12, 2007 | 4.874 | 4.874 | 3.968 | 4.054 | 2,132 | -0.15(-3.67%) |
Nov 09, 2007 | 4.151 | 4.265 | 3.924 | 4.208 | 15,510 | -0.02(-0.48%) |
Nov 08, 2007 | 4.293 | 4.301 | 4.228 | 4.228 | 5,192 | +0.06(+1.36%) |
Nov 07, 2007 | 4.529 | 4.570 | 4.143 | 4.171 | 64,011 | -0.37(-8.22%) |
Nov 06, 2007 | 4.671 | 4.825 | 4.265 | 4.545 | 65,633 | -0.15(-3.10%) |
Nov 05, 2007 | 4.671 | 4.691 | 4.671 | 4.691 | 1,230 | +0.02(+0.42%) |
Nov 02, 2007 | 4.671 | 4.671 | 4.671 | 4.671 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 4.874 | 4.905 | 4.671 | 4.671 | 71,032 | -0.07(-1.54%) |
Oct 31, 2007 | 4.691 | 4.834 | 4.691 | 4.744 | 5,416 | +0.06(+1.21%) |
Oct 30, 2007 | 4.834 | 4.834 | 4.671 | 4.687 | 11,184 | -0.05(-1.03%) |
Oct 29, 2007 | 4.858 | 4.874 | 4.671 | 4.736 | 8,584 | -0.02(-0.34%) |
Oct 26, 2007 | 4.610 | 4.854 | 4.597 | 4.752 | 22,401 | +0.08(+1.68%) |
Oct 25, 2007 | 4.675 | 4.675 | 4.674 | 4.674 | 738 | -0.09(-1.98%) |
Oct 24, 2007 | 4.972 | 5.073 | 4.602 | 4.769 | 2,708 | -0.20(-4.08%) |
Oct 23, 2007 | 4.557 | 5.029 | 4.557 | 4.972 | 6,580 | +0.38(+8.32%) |
Oct 22, 2007 | 4.708 | 5.049 | 4.590 | 4.590 | 19,695 | -0.21(-4.32%) |
Oct 19, 2007 | 4.695 | 4.797 | 4.695 | 4.797 | 4,185 | -0.02(-0.42%) |
Oct 18, 2007 | 4.695 | 4.817 | 4.695 | 4.817 | 1,846 | +0.04(+0.76%) |
Oct 17, 2007 | 4.874 | 4.935 | 4.760 | 4.781 | 8,087 | -0.09(-1.92%) |
Oct 16, 2007 | 4.874 | 4.874 | 4.874 | 4.874 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 4.878 | 4.878 | 4.874 | 4.874 | 2,582 | -0.22(-4.38%) |
Oct 12, 2007 | 5.098 | 5.098 | 5.098 | 5.098 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.098 | 5.098 | 5.098 | 5.098 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.098 | 5.496 | 4.777 | 5.098 | 15,818 | +0.02(+0.48%) |
Oct 09, 2007 | 4.752 | 5.073 | 4.752 | 5.073 | 3,692 | +0.32(+6.75%) |
Oct 08, 2007 | 4.671 | 4.752 | 4.671 | 4.752 | 39,841 | +0.00(+0.00%) |
Oct 05, 2007 | 4.671 | 4.752 | 4.671 | 4.752 | 4,185 | +0.04(+0.86%) |
Oct 04, 2007 | 4.776 | 4.870 | 4.712 | 4.712 | 4,426 | -0.04(-0.85%) |
Oct 03, 2007 | 4.762 | 4.793 | 4.712 | 4.752 | 26,941 | +0.00(+0.00%) |
Oct 02, 2007 | 4.874 | 4.874 | 4.752 | 4.752 | 30,749 | +0.00(+0.00%) |
Oct 01, 2007 | 4.907 | 4.907 | 4.752 | 4.752 | 3,200 | -0.05(-1.02%) |
Sep 28, 2007 | 4.874 | 4.939 | 4.752 | 4.801 | 7,607 | +0.07(+1.46%) |
Sep 27, 2007 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 4.789 | 4.821 | 4.732 | 4.732 | 13,811 | -0.14(-2.92%) |
Sep 25, 2007 | 4.943 | 4.951 | 4.805 | 4.874 | 14,052 | +0.00(+0.00%) |
Sep 24, 2007 | 5.061 | 5.061 | 4.874 | 4.874 | 2,708 | -0.16(-3.23%) |
Sep 21, 2007 | 5.061 | 5.061 | 5.037 | 5.037 | 738 | +0.30(+6.44%) |
Sep 20, 2007 | 4.732 | 4.980 | 4.732 | 4.732 | 25,616 | -0.05(-1.02%) |
Sep 19, 2007 | 4.716 | 4.874 | 4.671 | 4.781 | 10,364 | +0.15(+3.25%) |
Sep 18, 2007 | 4.894 | 4.894 | 4.598 | 4.630 | 50,157 | -0.18(-3.80%) |
Sep 17, 2007 | 4.834 | 4.915 | 4.813 | 4.813 | 3,077 | -0.18(-3.66%) |
Sep 14, 2007 | 5.276 | 5.276 | 4.976 | 4.996 | 16,344 | -0.18(-3.53%) |
Sep 13, 2007 | 5.280 | 5.280 | 5.179 | 5.179 | 12,432 | -0.11(-2.00%) |
Sep 12, 2007 | 5.284 | 5.297 | 5.284 | 5.284 | 7,139 | -0.20(-3.70%) |
Sep 11, 2007 | 5.487 | 5.569 | 5.487 | 5.487 | 4,185 | -0.04(-0.66%) |
Sep 10, 2007 | 5.561 | 5.561 | 5.483 | 5.524 | 11,152 | -0.18(-3.13%) |
Sep 07, 2007 | 5.622 | 5.705 | 5.605 | 5.703 | 145,962 | -0.15(-2.50%) |
Sep 06, 2007 | 5.849 | 5.849 | 5.849 | 5.849 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.605 | 5.890 | 5.605 | 5.849 | 17,881 | -0.16(-2.64%) |
Sep 04, 2007 | 5.805 | 6.109 | 5.805 | 6.007 | 984 | +0.32(+5.64%) |
Aug 31, 2007 | 5.687 | 5.687 | 5.687 | 5.687 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 6.056 | 6.056 | 5.585 | 5.687 | 5,908 | +0.12(+2.19%) |
Aug 29, 2007 | 5.666 | 5.695 | 5.552 | 5.565 | 93,675 | -0.13(-2.28%) |
Aug 28, 2007 | 5.829 | 5.829 | 5.589 | 5.695 | 21,911 | -0.19(-3.24%) |
Aug 27, 2007 | 5.861 | 6.133 | 5.861 | 5.886 | 14,102 | +0.16(+2.84%) |
Aug 24, 2007 | 5.971 | 5.971 | 5.723 | 5.723 | 3,692 | -0.31(-5.18%) |
Aug 23, 2007 | 5.630 | 6.133 | 5.601 | 6.036 | 28,819 | +0.56(+10.16%) |
Aug 22, 2007 | 5.341 | 5.585 | 5.187 | 5.479 | 15,576 | +0.14(+2.66%) |
Aug 21, 2007 | 5.293 | 5.452 | 5.280 | 5.337 | 35,206 | -0.04(-0.76%) |
Aug 20, 2007 | 5.366 | 5.483 | 5.301 | 5.378 | 36,973 | +0.01(+0.23%) |
Aug 17, 2007 | 6.093 | 6.093 | 5.341 | 5.366 | 30,163 | -0.61(-10.20%) |
Aug 16, 2007 | 6.296 | 6.296 | 5.971 | 5.975 | 14,439 | -0.30(-4.80%) |
Aug 15, 2007 | 6.259 | 6.377 | 6.259 | 6.276 | 7,922 | -0.25(-3.79%) |
Aug 14, 2007 | 6.682 | 6.682 | 6.320 | 6.523 | 4,411 | -0.18(-2.67%) |
Aug 13, 2007 | 6.870 | 6.986 | 6.552 | 6.702 | 7,412 | -0.34(-4.79%) |
Aug 10, 2007 | 6.844 | 7.039 | 6.767 | 7.039 | 8,863 | +0.45(+6.84%) |
Aug 09, 2007 | 6.381 | 7.027 | 6.381 | 6.588 | 9,352 | +0.30(+4.85%) |
Aug 08, 2007 | 6.840 | 6.852 | 6.284 | 6.284 | 6,647 | -0.55(-8.03%) |
Aug 07, 2007 | 6.661 | 6.864 | 6.590 | 6.832 | 11,999 | +0.17(+2.56%) |
Aug 06, 2007 | 6.389 | 7.072 | 6.389 | 6.661 | 49,943 | +0.40(+6.36%) |
Aug 03, 2007 | 6.263 | 6.601 | 6.247 | 6.263 | 7,262 | -0.31(-4.70%) |
Aug 02, 2007 | 6.702 | 6.702 | 6.499 | 6.572 | 6,893 | -0.17(-2.47%) |
Aug 01, 2007 | 6.580 | 6.824 | 6.580 | 6.739 | 4,923 | -0.01(-0.12%) |
Jul 31, 2007 | 6.515 | 6.978 | 6.515 | 6.747 | 15,911 | +0.06(+0.85%) |
Jul 30, 2007 | 6.523 | 6.690 | 6.523 | 6.690 | 6,154 | -0.09(-1.32%) |
Jul 27, 2007 | 6.763 | 6.779 | 6.645 | 6.779 | 11,497 | +0.10(+1.46%) |
Jul 26, 2007 | 6.507 | 6.739 | 6.507 | 6.682 | 9,645 | +0.05(+0.80%) |
Jul 25, 2007 | 6.881 | 7.047 | 6.588 | 6.629 | 28,765 | -0.25(-3.66%) |
Jul 24, 2007 | 6.942 | 7.051 | 6.881 | 6.881 | 16,465 | +0.01(+0.12%) |
Jul 23, 2007 | 7.327 | 7.327 | 6.869 | 6.873 | 16,177 | -0.43(-5.84%) |
Jul 20, 2007 | 7.035 | 7.425 | 6.824 | 7.299 | 21,985 | +0.52(+7.60%) |
Jul 19, 2007 | 6.974 | 6.974 | 6.678 | 6.783 | 6,401 | +0.11(+1.64%) |
Jul 18, 2007 | 6.966 | 7.047 | 6.600 | 6.674 | 18,432 | -0.37(-5.19%) |
Jul 17, 2007 | 7.319 | 7.327 | 6.982 | 7.039 | 42,889 | -0.24(-3.35%) |
Jul 16, 2007 | 7.068 | 7.283 | 7.068 | 7.283 | 15,791 | +0.07(+0.96%) |
Jul 13, 2007 | 7.108 | 7.433 | 7.055 | 7.214 | 40,420 | +0.25(+3.56%) |
Jul 12, 2007 | 6.954 | 7.027 | 6.791 | 6.966 | 34,428 | +0.15(+2.20%) |
Jul 11, 2007 | 6.657 | 6.931 | 6.657 | 6.816 | 19,080 | -0.10(-1.41%) |
Jul 10, 2007 | 6.479 | 6.913 | 6.385 | 6.913 | 58,968 | +0.46(+7.18%) |
Jul 09, 2007 | 6.044 | 6.450 | 6.044 | 6.450 | 10,473 | +0.35(+5.73%) |
Jul 06, 2007 | 6.101 | 6.101 | 6.101 | 6.101 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 6.182 | 6.405 | 6.089 | 6.101 | 18,521 | -0.27(-4.21%) |
Jul 03, 2007 | 6.097 | 6.456 | 6.028 | 6.369 | 17,952 | +0.04(+0.58%) |
Jul 02, 2007 | 6.263 | 6.458 | 6.263 | 6.332 | 20,409 | -0.07(-1.08%) |
Jun 29, 2007 | 6.300 | 6.446 | 6.300 | 6.401 | 1,969 | +0.02(+0.32%) |
Jun 28, 2007 | 6.280 | 6.454 | 6.280 | 6.381 | 10,586 | +0.15(+2.48%) |
Jun 27, 2007 | 6.340 | 6.361 | 6.032 | 6.227 | 15,276 | -0.04(-0.71%) |
Jun 26, 2007 | 6.426 | 6.479 | 6.235 | 6.271 | 8,843 | -0.21(-3.26%) |
Jun 25, 2007 | 6.462 | 6.596 | 6.385 | 6.483 | 118,459 | -0.01(-0.13%) |
Jun 22, 2007 | 6.284 | 6.596 | 5.995 | 6.491 | 27,761 | +0.21(+3.30%) |
Jun 21, 2007 | 6.304 | 6.454 | 5.845 | 6.284 | 148,953 | +0.22(+3.62%) |
Jun 20, 2007 | 5.910 | 6.381 | 5.910 | 6.064 | 20,926 | +0.22(+3.77%) |
Jun 19, 2007 | 5.800 | 5.930 | 5.800 | 5.844 | 5,170 | +0.10(+1.68%) |
Jun 18, 2007 | 5.756 | 5.865 | 5.727 | 5.747 | 16,248 | -0.14(-2.41%) |
Jun 15, 2007 | 5.768 | 5.983 | 5.768 | 5.890 | 9,847 | +0.17(+3.06%) |
Jun 14, 2007 | 5.695 | 5.881 | 5.504 | 5.715 | 7,385 | -0.08(-1.40%) |
Jun 13, 2007 | 5.890 | 5.991 | 5.609 | 5.796 | 16,002 | -0.13(-2.26%) |
Jun 12, 2007 | 5.930 | 6.109 | 5.788 | 5.930 | 16,495 | +0.00(+0.00%) |
Jun 11, 2007 | 5.853 | 5.987 | 5.853 | 5.930 | 5,972 | -0.04(-0.68%) |
Jun 08, 2007 | 6.048 | 6.389 | 5.930 | 5.971 | 18,710 | -0.57(-8.70%) |
Jun 07, 2007 | 5.934 | 6.694 | 5.934 | 6.540 | 17,883 | +0.47(+7.69%) |
Jun 06, 2007 | 5.922 | 6.190 | 5.650 | 6.072 | 19,417 | +0.26(+4.55%) |
Jun 05, 2007 | 5.723 | 7.551 | 5.626 | 5.808 | 33,374 | +0.11(+1.92%) |
Jun 04, 2007 | 5.902 | 5.902 | 5.528 | 5.699 | 9,375 | +0.16(+2.86%) |
Jun 01, 2007 | 5.504 | 5.768 | 5.504 | 5.540 | 10,372 | +0.02(+0.37%) |
May 31, 2007 | 5.699 | 5.942 | 5.483 | 5.520 | 23,400 | -0.14(-2.51%) |
May 30, 2007 | 5.463 | 5.687 | 5.402 | 5.662 | 21,982 | +0.20(+3.64%) |
May 29, 2007 | 5.423 | 5.463 | 5.382 | 5.463 | 14,237 | +0.04(+0.75%) |
May 25, 2007 | 5.418 | 5.479 | 5.418 | 5.423 | 18,403 | +0.01(+0.15%) |
May 24, 2007 | 5.479 | 5.479 | 5.414 | 5.414 | 9,040 | -0.01(-0.15%) |
May 23, 2007 | 5.479 | 5.479 | 5.280 | 5.423 | 16,372 | +0.04(+0.75%) |
May 22, 2007 | 4.947 | 5.431 | 4.947 | 5.382 | 38,175 | +0.11(+2.08%) |
May 21, 2007 | 5.215 | 5.423 | 4.838 | 5.272 | 7,755 | +0.24(+4.85%) |
May 18, 2007 | 5.280 | 5.280 | 4.293 | 5.029 | 61,056 | -0.22(-4.11%) |
May 17, 2007 | 5.167 | 5.317 | 5.163 | 5.244 | 44,285 | +0.09(+1.73%) |
May 16, 2007 | 4.878 | 5.240 | 4.878 | 5.154 | 16,278 | +0.09(+1.85%) |
May 15, 2007 | 5.000 | 5.061 | 5.000 | 5.061 | 2,708 | +0.03(+0.56%) |
May 14, 2007 | 5.033 | 5.033 | 5.033 | 5.033 | 672 | -0.05(-0.96%) |
May 11, 2007 | 5.077 | 5.102 | 4.955 | 5.081 | 3,205 | +0.13(+2.71%) |
May 10, 2007 | 4.996 | 5.024 | 4.874 | 4.947 | 8,444 | -0.09(-1.69%) |
May 09, 2007 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.894 | 5.033 | 4.817 | 5.033 | 3,015 | -0.02(-0.48%) |
May 07, 2007 | 4.992 | 5.077 | 4.951 | 5.057 | 2,956 | -0.06(-1.19%) |
May 04, 2007 | 4.964 | 5.118 | 4.805 | 5.118 | 984 | +0.12(+2.44%) |
May 03, 2007 | 4.712 | 4.996 | 4.712 | 4.996 | 11,034 | +0.20(+4.24%) |
May 02, 2007 | 4.911 | 4.911 | 4.554 | 4.793 | 10,347 | +0.05(+1.03%) |