Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.830 | 4.961 | 4.798 | 4.808 | 544,190 | +0.00(+0.07%) |
Mar 28, 2008 | 4.939 | 4.993 | 4.760 | 4.805 | 337,169 | -0.16(-3.15%) |
Mar 27, 2008 | 4.961 | 5.098 | 4.942 | 4.961 | 213,034 | -0.04(-0.89%) |
Mar 26, 2008 | 5.165 | 5.165 | 4.964 | 5.006 | 582,299 | -0.19(-3.74%) |
Mar 25, 2008 | 5.324 | 5.340 | 5.130 | 5.200 | 947,393 | -0.10(-1.92%) |
Mar 24, 2008 | 5.404 | 5.493 | 5.210 | 5.302 | 958,017 | -0.04(-0.78%) |
Mar 21, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.398 | 5.149 | 5.343 | 1,294,703 | +0.37(+7.44%) |
Mar 19, 2008 | 4.862 | 5.095 | 4.862 | 4.974 | 764,282 | +0.11(+2.23%) |
Mar 18, 2008 | 4.658 | 4.865 | 4.658 | 4.865 | 1,034,994 | +0.33(+7.24%) |
Mar 17, 2008 | 4.658 | 4.862 | 4.537 | 4.537 | 922,928 | -0.26(-5.32%) |
Mar 14, 2008 | 4.798 | 4.859 | 4.623 | 4.792 | 772,844 | +0.04(+0.74%) |
Mar 13, 2008 | 4.735 | 4.843 | 4.594 | 4.757 | 589,852 | -0.06(-1.19%) |
Mar 12, 2008 | 4.642 | 4.958 | 4.642 | 4.814 | 717,327 | +0.20(+4.43%) |
Mar 11, 2008 | 4.623 | 4.760 | 4.537 | 4.610 | 841,691 | +0.14(+3.07%) |
Mar 10, 2008 | 4.400 | 4.629 | 4.390 | 4.473 | 748,693 | +0.08(+1.81%) |
Mar 07, 2008 | 4.416 | 4.766 | 4.384 | 4.393 | 1,196,231 | -0.07(-1.50%) |
Mar 06, 2008 | 4.543 | 4.722 | 4.349 | 4.460 | 3,776,789 | -0.32(-6.67%) |
Mar 05, 2008 | 4.766 | 4.919 | 4.652 | 4.779 | 1,964,637 | -0.06(-1.32%) |
Mar 04, 2008 | 5.053 | 5.053 | 4.731 | 4.843 | 1,478,479 | -0.23(-4.59%) |
Mar 03, 2008 | 5.101 | 5.133 | 5.041 | 5.076 | 1,588,189 | -0.05(-0.99%) |
Feb 29, 2008 | 5.101 | 5.165 | 5.100 | 5.127 | 629,106 | +0.02(+0.44%) |
Feb 28, 2008 | 5.324 | 5.324 | 5.101 | 5.104 | 476,833 | -0.22(-4.13%) |
Feb 27, 2008 | 5.254 | 5.474 | 5.254 | 5.324 | 488,322 | +0.00(+0.00%) |
Feb 26, 2008 | 5.289 | 5.474 | 5.165 | 5.324 | 1,006,871 | +0.14(+2.77%) |
Feb 25, 2008 | 5.162 | 5.229 | 5.072 | 5.181 | 765,473 | +0.05(+1.06%) |
Feb 22, 2008 | 5.088 | 5.127 | 5.009 | 5.127 | 1,175,765 | +0.04(+0.69%) |
Feb 21, 2008 | 5.200 | 5.200 | 5.041 | 5.092 | 1,117,864 | -0.01(-0.19%) |
Feb 20, 2008 | 5.053 | 5.111 | 4.868 | 5.101 | 1,554,500 | +0.06(+1.27%) |
Feb 19, 2008 | 5.095 | 5.203 | 5.006 | 5.037 | 1,216,540 | -0.03(-0.63%) |
Feb 18, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.999 | 5.139 | 4.964 | 5.069 | 1,314,883 | +0.04(+0.89%) |
Feb 14, 2008 | 5.261 | 5.261 | 4.964 | 5.025 | 1,489,488 | -0.24(-4.48%) |
Feb 13, 2008 | 5.254 | 5.455 | 5.181 | 5.261 | 1,423,395 | -0.30(-5.39%) |
Feb 12, 2008 | 5.500 | 5.665 | 5.426 | 5.560 | 1,381,168 | +0.16(+2.89%) |
Feb 11, 2008 | 5.535 | 5.640 | 5.350 | 5.404 | 1,712,356 | -0.11(-2.08%) |
Feb 08, 2008 | 5.707 | 5.876 | 5.433 | 5.519 | 1,823,280 | -0.17(-2.97%) |
Feb 07, 2008 | 5.592 | 5.713 | 5.487 | 5.688 | 1,258,175 | +0.10(+1.71%) |
Feb 06, 2008 | 5.796 | 5.892 | 5.592 | 5.592 | 1,242,517 | -0.15(-2.56%) |
Feb 05, 2008 | 5.822 | 5.978 | 5.723 | 5.739 | 1,434,524 | -0.22(-3.69%) |
Feb 04, 2008 | 5.981 | 5.994 | 5.783 | 5.959 | 1,167,390 | +0.03(+0.48%) |
Feb 01, 2008 | 5.691 | 5.987 | 5.691 | 5.930 | 1,353,867 | +0.29(+5.20%) |
Jan 31, 2008 | 5.500 | 5.726 | 5.420 | 5.637 | 1,836,290 | +0.11(+2.02%) |
Jan 30, 2008 | 5.570 | 5.793 | 5.500 | 5.525 | 1,814,438 | -0.00(-0.06%) |
Jan 29, 2008 | 5.739 | 5.870 | 5.525 | 5.528 | 2,389,345 | -0.19(-3.40%) |
Jan 28, 2008 | 5.570 | 5.921 | 5.484 | 5.723 | 2,137,612 | +0.25(+4.54%) |
Jan 25, 2008 | 5.407 | 5.614 | 5.379 | 5.474 | 911,840 | +0.12(+2.20%) |
Jan 24, 2008 | 5.388 | 5.576 | 5.203 | 5.356 | 743,662 | +0.00(+0.00%) |
Jan 23, 2008 | 4.610 | 5.369 | 4.610 | 5.356 | 1,297,620 | +0.57(+12.00%) |
Jan 22, 2008 | 4.508 | 5.302 | 4.508 | 4.782 | 1,167,067 | -0.01(-0.20%) |
Jan 21, 2008 | 5.006 | 5.101 | 4.655 | 4.792 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.006 | 5.101 | 4.655 | 4.792 | 1,153,357 | -0.18(-3.65%) |
Jan 17, 2008 | 5.130 | 5.276 | 4.948 | 4.974 | 954,526 | -0.15(-2.92%) |
Jan 16, 2008 | 5.050 | 5.235 | 4.980 | 5.123 | 1,078,830 | +0.04(+0.82%) |
Jan 15, 2008 | 5.072 | 5.127 | 4.951 | 5.082 | 659,969 | -0.00(-0.06%) |
Jan 14, 2008 | 4.881 | 5.111 | 4.840 | 5.085 | 1,261,631 | +0.26(+5.42%) |
Jan 11, 2008 | 4.750 | 4.942 | 4.661 | 4.824 | 1,242,024 | +0.04(+0.93%) |
Jan 10, 2008 | 4.594 | 4.932 | 4.476 | 4.779 | 2,360,677 | +0.13(+2.74%) |
Jan 09, 2008 | 4.706 | 4.849 | 4.291 | 4.652 | 1,908,954 | -0.05(-1.15%) |
Jan 08, 2008 | 5.044 | 5.053 | 4.699 | 4.706 | 1,651,218 | -0.30(-6.05%) |
Jan 07, 2008 | 5.104 | 5.171 | 4.945 | 5.009 | 2,705,107 | -0.11(-2.18%) |
Jan 04, 2008 | 5.085 | 5.203 | 5.085 | 5.120 | 1,493,635 | -0.04(-0.80%) |
Jan 03, 2008 | 5.210 | 5.334 | 5.162 | 5.162 | 1,536,678 | -0.02(-0.37%) |
Jan 02, 2008 | 5.171 | 5.305 | 5.114 | 5.181 | 984,655 | +0.04(+0.87%) |
Jan 01, 2008 | 5.225 | 5.225 | 5.101 | 5.136 | 1,451,025 | +0.00(+0.00%) |
Dec 31, 2007 | 5.225 | 5.225 | 5.101 | 5.136 | 1,451,025 | -0.11(-2.01%) |
Dec 28, 2007 | 5.500 | 5.516 | 5.213 | 5.241 | 913,518 | -0.14(-2.61%) |
Dec 27, 2007 | 5.634 | 5.681 | 5.324 | 5.382 | 1,071,171 | -0.32(-5.65%) |
Dec 26, 2007 | 5.646 | 5.783 | 5.516 | 5.704 | 751,829 | -0.03(-0.45%) |
Dec 24, 2007 | 5.503 | 5.739 | 5.498 | 5.729 | 294,835 | +0.25(+4.54%) |
Dec 21, 2007 | 5.496 | 5.496 | 5.302 | 5.481 | 1,455,357 | +0.08(+1.42%) |
Dec 20, 2007 | 5.445 | 5.445 | 5.254 | 5.404 | 1,293,458 | +0.00(+0.06%) |
Dec 19, 2007 | 5.420 | 5.420 | 5.308 | 5.401 | 477,394 | -0.02(-0.35%) |
Dec 18, 2007 | 5.324 | 5.430 | 5.261 | 5.420 | 663,065 | +0.17(+3.28%) |
Dec 17, 2007 | 5.573 | 5.573 | 5.235 | 5.248 | 886,074 | -0.27(-4.97%) |
Dec 14, 2007 | 5.694 | 5.755 | 5.487 | 5.522 | 430,647 | -0.20(-3.56%) |
Dec 13, 2007 | 5.681 | 5.739 | 5.500 | 5.726 | 663,693 | -0.02(-0.28%) |
Dec 12, 2007 | 5.777 | 5.930 | 5.595 | 5.742 | 1,432,460 | -0.03(-0.44%) |
Dec 11, 2007 | 6.077 | 6.077 | 5.720 | 5.767 | 864,228 | -0.21(-3.47%) |
Dec 10, 2007 | 5.767 | 6.121 | 5.691 | 5.975 | 914,930 | +0.31(+5.52%) |
Dec 07, 2007 | 5.678 | 5.774 | 5.659 | 5.662 | 769,400 | -0.01(-0.11%) |
Dec 06, 2007 | 5.528 | 5.752 | 5.455 | 5.669 | 1,052,624 | +0.16(+2.89%) |
Dec 05, 2007 | 5.458 | 5.579 | 5.394 | 5.509 | 664,006 | +0.12(+2.25%) |
Dec 04, 2007 | 5.490 | 5.579 | 5.388 | 5.388 | 750,575 | -0.13(-2.43%) |
Dec 03, 2007 | 5.436 | 5.653 | 5.436 | 5.522 | 749,634 | +0.07(+1.29%) |
Nov 30, 2007 | 5.614 | 5.634 | 5.423 | 5.452 | 691,294 | -0.03(-0.58%) |
Nov 29, 2007 | 5.308 | 5.484 | 5.245 | 5.484 | 722,572 | +0.17(+3.18%) |
Nov 28, 2007 | 5.331 | 5.465 | 5.206 | 5.315 | 1,970,475 | +0.13(+2.58%) |
Nov 27, 2007 | 5.391 | 5.484 | 5.108 | 5.181 | 1,069,593 | -0.18(-3.39%) |
Nov 26, 2007 | 5.551 | 5.579 | 5.296 | 5.363 | 642,718 | -0.10(-1.81%) |
Nov 23, 2007 | 5.267 | 5.506 | 5.222 | 5.461 | 379,569 | +0.25(+4.71%) |
Nov 21, 2007 | 5.286 | 5.334 | 5.159 | 5.216 | 797,623 | -0.18(-3.31%) |
Nov 20, 2007 | 5.595 | 5.614 | 5.292 | 5.394 | 664,006 | -0.13(-2.37%) |
Nov 19, 2007 | 5.589 | 5.602 | 5.423 | 5.525 | 667,770 | -0.06(-1.08%) |
Nov 16, 2007 | 5.627 | 5.720 | 5.420 | 5.586 | 823,656 | -0.04(-0.79%) |
Nov 15, 2007 | 5.646 | 5.783 | 5.595 | 5.630 | 1,098,104 | -0.08(-1.40%) |
Nov 14, 2007 | 5.911 | 5.940 | 5.621 | 5.710 | 1,365,338 | -0.21(-3.61%) |
Nov 13, 2007 | 5.930 | 5.968 | 5.611 | 5.924 | 1,348,714 | -0.02(-0.38%) |
Nov 12, 2007 | 5.758 | 6.070 | 5.758 | 5.946 | 1,462,884 | +0.26(+4.60%) |
Nov 09, 2007 | 5.532 | 5.876 | 5.388 | 5.685 | 2,490,417 | +0.34(+6.38%) |
Nov 08, 2007 | 5.398 | 5.449 | 5.181 | 5.343 | 1,736,974 | +0.08(+1.51%) |
Nov 07, 2007 | 5.659 | 5.659 | 5.264 | 5.264 | 1,105,553 | -0.43(-7.51%) |
Nov 06, 2007 | 5.324 | 5.854 | 5.267 | 5.691 | 1,462,884 | +0.47(+9.04%) |
Nov 05, 2007 | 5.210 | 5.398 | 5.165 | 5.219 | 1,714,984 | -0.07(-1.27%) |
Nov 02, 2007 | 5.834 | 5.850 | 5.273 | 5.286 | 2,083,293 | -0.49(-8.45%) |
Nov 01, 2007 | 5.936 | 5.972 | 5.739 | 5.774 | 1,073,012 | -0.25(-4.08%) |
Oct 31, 2007 | 5.854 | 6.019 | 5.767 | 6.019 | 799,505 | +0.20(+3.40%) |
Oct 30, 2007 | 5.978 | 5.987 | 5.790 | 5.822 | 693,803 | -0.16(-2.61%) |
Oct 29, 2007 | 5.997 | 6.115 | 5.898 | 5.978 | 1,041,960 | +0.01(+0.11%) |
Oct 26, 2007 | 5.994 | 6.074 | 5.898 | 5.972 | 765,003 | +0.11(+1.85%) |
Oct 25, 2007 | 5.850 | 5.959 | 5.755 | 5.863 | 1,188,437 | +0.05(+0.82%) |
Oct 24, 2007 | 5.924 | 5.962 | 5.739 | 5.815 | 642,991 | -0.10(-1.72%) |
Oct 23, 2007 | 6.026 | 6.118 | 5.857 | 5.917 | 652,087 | -0.06(-1.01%) |
Oct 22, 2007 | 5.729 | 6.038 | 5.678 | 5.978 | 502,474 | +0.22(+3.82%) |
Oct 19, 2007 | 5.771 | 5.834 | 5.701 | 5.758 | 1,407,054 | -0.02(-0.39%) |
Oct 18, 2007 | 5.841 | 5.844 | 5.739 | 5.780 | 906,461 | -0.13(-2.21%) |
Oct 17, 2007 | 5.946 | 6.061 | 5.771 | 5.911 | 486,791 | +0.01(+0.22%) |
Oct 16, 2007 | 5.921 | 5.997 | 5.739 | 5.898 | 948,804 | -0.04(-0.59%) |
Oct 15, 2007 | 6.102 | 6.147 | 5.898 | 5.933 | 887,015 | -0.15(-2.46%) |
Oct 12, 2007 | 6.300 | 6.343 | 6.019 | 6.083 | 1,009,653 | -0.22(-3.44%) |
Oct 11, 2007 | 6.408 | 6.494 | 6.278 | 6.300 | 680,630 | -0.10(-1.54%) |
Oct 10, 2007 | 6.345 | 6.514 | 6.345 | 6.399 | 489,301 | +0.05(+0.85%) |
Oct 09, 2007 | 6.392 | 6.463 | 6.236 | 6.345 | 1,164,285 | -0.07(-1.14%) |
Oct 08, 2007 | 6.520 | 6.590 | 6.370 | 6.418 | 307,381 | -0.05(-0.79%) |
Oct 05, 2007 | 6.689 | 6.734 | 6.367 | 6.469 | 620,722 | -0.08(-1.17%) |
Oct 04, 2007 | 6.647 | 6.676 | 6.523 | 6.545 | 627,309 | -0.07(-1.01%) |
Oct 03, 2007 | 6.577 | 6.689 | 6.498 | 6.612 | 494,319 | +0.03(+0.48%) |
Oct 02, 2007 | 6.437 | 6.778 | 6.437 | 6.580 | 506,552 | +0.18(+2.84%) |
Oct 01, 2007 | 6.083 | 6.536 | 6.038 | 6.399 | 745,870 | +0.38(+6.25%) |
Sep 28, 2007 | 6.262 | 6.278 | 6.007 | 6.023 | 392,381 | -0.19(-3.13%) |
Sep 27, 2007 | 6.198 | 6.309 | 6.198 | 6.217 | 562,696 | +0.07(+1.09%) |
Sep 26, 2007 | 6.214 | 6.236 | 6.032 | 6.150 | 494,005 | +0.01(+0.16%) |
Sep 25, 2007 | 6.217 | 6.227 | 6.096 | 6.141 | 345,019 | -0.14(-2.18%) |
Sep 24, 2007 | 6.392 | 6.408 | 6.204 | 6.278 | 617,272 | -0.10(-1.55%) |
Sep 21, 2007 | 6.549 | 6.584 | 6.361 | 6.376 | 735,206 | -0.19(-2.91%) |
Sep 20, 2007 | 6.832 | 6.887 | 6.485 | 6.568 | 489,301 | -0.24(-3.56%) |
Sep 19, 2007 | 6.641 | 7.005 | 6.606 | 6.810 | 1,215,411 | +0.26(+4.04%) |
Sep 18, 2007 | 6.278 | 6.613 | 6.092 | 6.545 | 952,255 | +0.33(+5.23%) |
Sep 17, 2007 | 6.361 | 6.361 | 6.070 | 6.220 | 616,331 | -0.13(-2.11%) |
Sep 14, 2007 | 6.115 | 6.364 | 5.611 | 6.354 | 612,880 | +0.24(+3.91%) |
Sep 13, 2007 | 6.019 | 6.211 | 5.984 | 6.115 | 276,956 | +0.13(+2.18%) |
Sep 12, 2007 | 5.933 | 6.112 | 5.933 | 5.984 | 325,259 | +0.01(+0.11%) |
Sep 11, 2007 | 5.783 | 5.991 | 5.745 | 5.978 | 735,519 | +0.19(+3.36%) |
Sep 10, 2007 | 5.975 | 6.038 | 5.742 | 5.783 | 577,438 | -0.18(-3.05%) |
Sep 07, 2007 | 6.061 | 6.067 | 5.799 | 5.965 | 656,478 | -0.15(-2.40%) |
Sep 06, 2007 | 6.262 | 6.265 | 6.090 | 6.112 | 483,027 | -0.15(-2.39%) |
Sep 05, 2007 | 6.491 | 6.510 | 6.249 | 6.262 | 788,841 | -0.24(-3.63%) |
Sep 04, 2007 | 6.412 | 6.596 | 6.361 | 6.498 | 526,625 | +0.11(+1.80%) |
Aug 31, 2007 | 6.239 | 6.399 | 6.160 | 6.383 | 837,457 | +0.31(+5.09%) |
Aug 30, 2007 | 6.045 | 6.090 | 5.959 | 6.074 | 733,951 | +0.03(+0.47%) |
Aug 29, 2007 | 5.978 | 6.105 | 5.901 | 6.045 | 597,511 | +0.11(+1.88%) |
Aug 28, 2007 | 6.182 | 6.211 | 5.930 | 5.933 | 297,971 | -0.28(-4.47%) |
Aug 27, 2007 | 6.217 | 6.217 | 6.118 | 6.211 | 518,470 | -0.03(-0.41%) |
Aug 24, 2007 | 6.370 | 6.370 | 6.115 | 6.236 | 897,679 | -0.11(-1.81%) |
Aug 23, 2007 | 6.463 | 6.533 | 6.322 | 6.351 | 782,568 | +0.05(+0.81%) |
Aug 22, 2007 | 6.054 | 6.501 | 6.016 | 6.300 | 1,555,726 | +0.32(+5.39%) |
Aug 21, 2007 | 6.137 | 6.137 | 5.940 | 5.978 | 968,251 | -0.11(-1.88%) |
Aug 20, 2007 | 6.061 | 6.265 | 6.061 | 6.093 | 784,136 | +0.01(+0.21%) |
Aug 17, 2007 | 6.102 | 6.727 | 5.930 | 6.080 | 1,854,011 | +0.22(+3.75%) |
Aug 16, 2007 | 5.213 | 5.876 | 5.117 | 5.860 | 3,743,780 | +0.49(+9.08%) |
Aug 15, 2007 | 5.034 | 5.570 | 4.435 | 5.372 | 4,247,509 | -0.19(-3.38%) |
Aug 14, 2007 | 5.819 | 5.876 | 5.503 | 5.560 | 1,513,696 | -0.25(-4.23%) |
Aug 13, 2007 | 5.694 | 5.959 | 5.662 | 5.806 | 1,500,836 | -0.08(-1.41%) |
Aug 10, 2007 | 6.144 | 6.437 | 5.816 | 5.889 | 1,839,270 | -0.21(-3.40%) |
Aug 09, 2007 | 6.332 | 6.536 | 5.949 | 6.096 | 2,043,459 | -0.24(-3.73%) |
Aug 08, 2007 | 6.137 | 7.040 | 5.825 | 6.332 | 2,473,793 | +0.33(+5.47%) |
Aug 07, 2007 | 6.121 | 6.227 | 5.962 | 6.003 | 1,266,850 | -0.12(-1.93%) |
Aug 06, 2007 | 6.160 | 6.185 | 5.659 | 6.121 | 2,041,577 | +0.08(+1.27%) |
Aug 03, 2007 | 6.233 | 6.396 | 6.042 | 6.045 | 2,440,546 | -0.27(-4.34%) |
Aug 02, 2007 | 5.905 | 6.351 | 5.905 | 6.319 | 1,939,012 | +0.41(+7.02%) |
Aug 01, 2007 | 6.137 | 6.201 | 5.343 | 5.905 | 4,364,189 | -0.39(-6.23%) |
Jul 31, 2007 | 6.775 | 6.906 | 6.297 | 6.297 | 1,832,997 | -0.40(-5.95%) |
Jul 30, 2007 | 6.957 | 6.957 | 6.549 | 6.695 | 1,252,108 | -0.24(-3.49%) |
Jul 27, 2007 | 7.030 | 7.221 | 6.915 | 6.938 | 807,660 | -0.10(-1.45%) |
Jul 26, 2007 | 7.196 | 7.205 | 6.874 | 7.040 | 1,355,614 | -0.17(-2.39%) |
Jul 25, 2007 | 7.429 | 7.547 | 7.135 | 7.212 | 2,449,641 | -0.27(-3.58%) |
Jul 24, 2007 | 7.588 | 7.703 | 7.429 | 7.480 | 802,328 | -0.18(-2.33%) |
Jul 23, 2007 | 7.779 | 7.862 | 7.553 | 7.658 | 738,970 | -0.08(-1.07%) |
Jul 20, 2007 | 7.945 | 7.945 | 7.668 | 7.741 | 626,681 | -0.20(-2.49%) |
Jul 19, 2007 | 7.980 | 8.022 | 7.929 | 7.939 | 480,518 | -0.02(-0.24%) |
Jul 18, 2007 | 7.964 | 7.974 | 7.779 | 7.958 | 581,829 | -0.08(-0.95%) |
Jul 17, 2007 | 8.031 | 8.152 | 8.006 | 8.034 | 981,111 | -0.01(-0.12%) |
Jul 16, 2007 | 8.041 | 8.162 | 8.028 | 8.044 | 257,196 | -0.01(-0.08%) |
Jul 13, 2007 | 8.069 | 8.092 | 7.993 | 8.050 | 429,079 | -0.05(-0.59%) |
Jul 12, 2007 | 8.034 | 8.187 | 7.948 | 8.098 | 471,109 | +0.14(+1.80%) |
Jul 11, 2007 | 8.034 | 8.069 | 7.907 | 7.955 | 331,846 | -0.10(-1.19%) |
Jul 10, 2007 | 8.251 | 8.270 | 8.050 | 8.050 | 604,725 | -0.22(-2.66%) |
Jul 09, 2007 | 8.312 | 8.391 | 8.245 | 8.270 | 709,800 | -0.04(-0.50%) |
Jul 06, 2007 | 8.391 | 8.391 | 8.305 | 8.312 | 248,100 | +0.00(+0.04%) |
Jul 05, 2007 | 8.366 | 8.404 | 8.261 | 8.309 | 946,609 | -0.06(-0.72%) |
Jul 03, 2007 | 8.398 | 8.398 | 8.273 | 8.369 | 205,443 | -0.05(-0.57%) |
Jul 02, 2007 | 8.242 | 8.442 | 8.152 | 8.417 | 449,780 | +0.19(+2.29%) |
Jun 29, 2007 | 8.414 | 8.414 | 8.226 | 8.229 | 520,666 | -0.14(-1.68%) |
Jun 28, 2007 | 8.360 | 8.442 | 8.309 | 8.369 | 680,630 | -0.00(-0.04%) |
Jun 27, 2007 | 8.200 | 8.385 | 8.197 | 8.372 | 280,720 | +0.12(+1.43%) |
Jun 26, 2007 | 8.222 | 8.289 | 8.140 | 8.254 | 428,138 | +0.04(+0.50%) |
Jun 25, 2007 | 8.334 | 8.375 | 8.203 | 8.213 | 719,209 | -0.12(-1.45%) |
Jun 22, 2007 | 8.245 | 8.414 | 8.213 | 8.334 | 931,553 | +0.05(+0.58%) |
Jun 21, 2007 | 8.481 | 8.573 | 8.101 | 8.286 | 1,165,540 | -0.27(-3.17%) |
Jun 20, 2007 | 8.835 | 8.841 | 8.541 | 8.557 | 537,603 | -0.27(-3.03%) |
Jun 19, 2007 | 8.768 | 8.828 | 8.720 | 8.825 | 245,277 | +0.04(+0.47%) |
Jun 18, 2007 | 8.819 | 8.863 | 8.733 | 8.784 | 414,023 | -0.03(-0.29%) |
Jun 15, 2007 | 8.799 | 8.809 | 8.723 | 8.809 | 2,971,249 | +0.14(+1.58%) |
Jun 14, 2007 | 8.688 | 8.764 | 8.662 | 8.672 | 308,636 | -0.03(-0.29%) |
Jun 13, 2007 | 8.672 | 8.764 | 8.643 | 8.697 | 289,503 | +0.04(+0.52%) |
Jun 12, 2007 | 8.742 | 8.784 | 8.589 | 8.653 | 540,740 | -0.15(-1.70%) |
Jun 11, 2007 | 8.819 | 8.851 | 8.723 | 8.803 | 362,584 | -0.03(-0.32%) |
Jun 08, 2007 | 8.774 | 8.841 | 8.761 | 8.831 | 387,363 | +0.05(+0.54%) |
Jun 07, 2007 | 8.815 | 8.847 | 8.784 | 8.784 | 2,275,563 | -0.36(-3.97%) |
Jun 06, 2007 | 9.032 | 9.157 | 8.944 | 9.147 | 627,622 | +0.08(+0.91%) |
Jun 05, 2007 | 9.198 | 9.252 | 9.026 | 9.064 | 461,072 | -0.20(-2.13%) |
Jun 04, 2007 | 9.195 | 9.313 | 9.160 | 9.262 | 505,924 | +0.06(+0.69%) |
Jun 01, 2007 | 9.070 | 9.236 | 9.019 | 9.198 | 321,809 | +0.11(+1.26%) |
May 31, 2007 | 9.294 | 9.326 | 9.083 | 9.083 | 283,543 | -0.10(-1.08%) |
May 30, 2007 | 8.956 | 9.335 | 8.880 | 9.182 | 710,427 | +0.18(+2.06%) |
May 29, 2007 | 8.981 | 9.029 | 8.886 | 8.997 | 1,098,731 | +0.10(+1.07%) |
May 25, 2007 | 8.927 | 8.994 | 8.815 | 8.902 | 185,997 | -0.01(-0.07%) |
May 24, 2007 | 9.074 | 9.128 | 8.838 | 8.908 | 350,665 | -0.14(-1.55%) |
May 23, 2007 | 9.099 | 9.239 | 9.026 | 9.048 | 224,890 | +0.03(+0.32%) |
May 22, 2007 | 8.991 | 9.058 | 8.927 | 9.019 | 383,285 | +0.04(+0.46%) |
May 21, 2007 | 8.704 | 9.055 | 8.704 | 8.978 | 404,956 | +0.19(+2.21%) |
May 18, 2007 | 8.844 | 8.844 | 8.484 | 8.784 | 1,046,665 | -0.05(-0.58%) |
May 17, 2007 | 9.070 | 9.118 | 8.815 | 8.835 | 319,927 | -0.27(-2.94%) |
May 16, 2007 | 8.882 | 9.115 | 8.882 | 9.102 | 312,086 | +0.16(+1.78%) |
May 15, 2007 | 9.214 | 9.341 | 8.943 | 8.943 | 380,776 | -0.25(-2.71%) |
May 14, 2007 | 9.405 | 9.405 | 9.147 | 9.192 | 363,839 | -0.34(-3.61%) |
May 11, 2007 | 9.479 | 9.565 | 9.421 | 9.536 | 417,787 | +0.12(+1.32%) |
May 10, 2007 | 9.539 | 9.549 | 9.361 | 9.412 | 506,552 | -0.16(-1.63%) |
May 09, 2007 | 9.396 | 9.568 | 9.356 | 9.568 | 410,260 | +0.07(+0.77%) |
May 08, 2007 | 9.644 | 9.810 | 9.396 | 9.495 | 397,713 | -0.22(-2.30%) |
May 07, 2007 | 9.836 | 9.954 | 9.667 | 9.718 | 369,798 | -0.07(-0.75%) |
May 04, 2007 | 9.769 | 9.842 | 9.722 | 9.791 | 215,480 | -0.07(-0.74%) |
May 03, 2007 | 9.880 | 9.947 | 9.817 | 9.864 | 214,539 | -0.02(-0.16%) |
May 02, 2007 | 9.842 | 9.963 | 9.804 | 9.880 | 134,871 | +0.03(+0.29%) |
May 01, 2007 | 9.896 | 10.07 | 9.778 | 9.852 | 250,609 | +0.04(+0.36%) |
Apr 30, 2007 | 10.08 | 10.18 | 9.794 | 9.817 | 312,086 | -0.27(-2.66%) |
Apr 27, 2007 | 10.11 | 10.19 | 10.01 | 10.08 | 146,790 | -0.03(-0.28%) |
Apr 26, 2007 | 10.06 | 10.24 | 10.00 | 10.11 | 284,171 | +0.04(+0.44%) |
Apr 25, 2007 | 10.13 | 10.18 | 10.04 | 10.07 | 91,900 | +0.01(+0.06%) |
Apr 24, 2007 | 10.22 | 10.22 | 10.04 | 10.06 | 223,635 | -0.14(-1.41%) |
Apr 23, 2007 | 10.09 | 10.22 | 10.09 | 10.21 | 154,004 | +0.05(+0.50%) |
Apr 20, 2007 | 10.20 | 10.22 | 10.12 | 10.15 | 232,418 | +0.08(+0.79%) |
Apr 19, 2007 | 9.986 | 10.12 | 9.944 | 10.07 | 290,130 | +0.06(+0.64%) |
Apr 18, 2007 | 10.13 | 10.22 | 9.989 | 10.01 | 262,842 | -0.12(-1.23%) |
Apr 17, 2007 | 10.07 | 10.20 | 10.02 | 10.14 | 320,554 | +0.17(+1.66%) |
Apr 16, 2007 | 9.941 | 10.01 | 9.934 | 9.970 | 281,034 | +0.09(+0.94%) |
Apr 13, 2007 | 9.743 | 9.934 | 9.727 | 9.877 | 292,326 | +0.13(+1.31%) |
Apr 12, 2007 | 9.660 | 9.766 | 9.498 | 9.750 | 133,616 | +0.05(+0.53%) |
Apr 11, 2007 | 9.817 | 9.912 | 9.632 | 9.699 | 208,580 | -0.09(-0.88%) |
Apr 10, 2007 | 9.648 | 9.804 | 9.628 | 9.785 | 545,758 | +0.16(+1.62%) |
Apr 09, 2007 | 9.546 | 9.648 | 9.456 | 9.628 | 594,375 | +0.08(+0.87%) |
Apr 05, 2007 | 9.523 | 9.586 | 9.523 | 9.546 | 142,399 | +0.04(+0.47%) |
Apr 04, 2007 | 9.517 | 9.561 | 9.431 | 9.501 | 312,713 | -0.05(-0.50%) |
Apr 03, 2007 | 9.708 | 9.708 | 9.523 | 9.549 | 360,702 | -0.09(-0.96%) |