Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.839 | 4.970 | 4.807 | 4.817 | 543,198 | +0.00(+0.07%) |
Mar 28, 2008 | 4.948 | 5.002 | 4.769 | 4.813 | 336,554 | -0.16(-3.15%) |
Mar 27, 2008 | 4.970 | 5.107 | 4.951 | 4.970 | 212,645 | -0.04(-0.89%) |
Mar 26, 2008 | 5.174 | 5.174 | 4.973 | 5.015 | 581,237 | -0.19(-3.74%) |
Mar 25, 2008 | 5.334 | 5.350 | 5.139 | 5.209 | 945,665 | -0.10(-1.92%) |
Mar 24, 2008 | 5.414 | 5.503 | 5.219 | 5.312 | 956,269 | -0.04(-0.78%) |
Mar 21, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.00(+0.00%) |
Mar 20, 2008 | 5.190 | 5.408 | 5.158 | 5.353 | 1,292,342 | +0.37(+7.44%) |
Mar 19, 2008 | 4.871 | 5.104 | 4.871 | 4.983 | 762,888 | +0.11(+2.23%) |
Mar 18, 2008 | 4.667 | 4.874 | 4.667 | 4.874 | 1,033,106 | +0.33(+7.24%) |
Mar 17, 2008 | 4.667 | 4.871 | 4.545 | 4.545 | 921,245 | -0.26(-5.32%) |
Mar 14, 2008 | 4.807 | 4.868 | 4.631 | 4.801 | 771,435 | +0.04(+0.74%) |
Mar 13, 2008 | 4.743 | 4.852 | 4.603 | 4.766 | 588,776 | -0.06(-1.19%) |
Mar 12, 2008 | 4.651 | 4.967 | 4.651 | 4.823 | 716,019 | +0.20(+4.43%) |
Mar 11, 2008 | 4.631 | 4.769 | 4.545 | 4.619 | 840,157 | +0.14(+3.06%) |
Mar 10, 2008 | 4.408 | 4.638 | 4.398 | 4.481 | 747,328 | +0.08(+1.81%) |
Mar 07, 2008 | 4.424 | 4.775 | 4.392 | 4.401 | 1,194,049 | -0.07(-1.50%) |
Mar 06, 2008 | 4.552 | 4.730 | 4.357 | 4.468 | 3,769,902 | -0.32(-6.67%) |
Mar 05, 2008 | 4.775 | 4.928 | 4.660 | 4.788 | 1,961,055 | -0.06(-1.32%) |
Mar 04, 2008 | 5.063 | 5.063 | 4.740 | 4.852 | 1,475,783 | -0.23(-4.59%) |
Mar 03, 2008 | 5.110 | 5.142 | 5.050 | 5.085 | 1,585,293 | -0.05(-1.00%) |
Feb 29, 2008 | 5.110 | 5.174 | 5.109 | 5.136 | 627,959 | +0.02(+0.44%) |
Feb 28, 2008 | 5.334 | 5.334 | 5.110 | 5.114 | 475,963 | -0.22(-4.13%) |
Feb 27, 2008 | 5.264 | 5.484 | 5.264 | 5.334 | 487,431 | +0.00(+0.00%) |
Feb 26, 2008 | 5.299 | 5.484 | 5.174 | 5.334 | 1,005,035 | +0.14(+2.77%) |
Feb 25, 2008 | 5.171 | 5.238 | 5.082 | 5.190 | 764,078 | +0.05(+1.06%) |
Feb 22, 2008 | 5.098 | 5.136 | 5.018 | 5.136 | 1,173,621 | +0.04(+0.69%) |
Feb 21, 2008 | 5.209 | 5.209 | 5.050 | 5.101 | 1,115,826 | -0.01(-0.19%) |
Feb 20, 2008 | 5.063 | 5.120 | 4.877 | 5.110 | 1,551,665 | +0.06(+1.27%) |
Feb 19, 2008 | 5.104 | 5.213 | 5.015 | 5.047 | 1,214,322 | -0.03(-0.63%) |
Feb 18, 2008 | 5.008 | 5.149 | 4.973 | 5.079 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.008 | 5.149 | 4.973 | 5.079 | 1,312,485 | +0.04(+0.89%) |
Feb 14, 2008 | 5.270 | 5.270 | 4.973 | 5.034 | 1,486,772 | -0.24(-4.48%) |
Feb 13, 2008 | 5.264 | 5.465 | 5.190 | 5.270 | 1,420,800 | -0.30(-5.39%) |
Feb 12, 2008 | 5.510 | 5.676 | 5.436 | 5.570 | 1,378,649 | +0.16(+2.89%) |
Feb 11, 2008 | 5.545 | 5.650 | 5.360 | 5.414 | 1,709,233 | -0.11(-2.08%) |
Feb 08, 2008 | 5.717 | 5.887 | 5.443 | 5.529 | 1,819,955 | -0.17(-2.97%) |
Feb 07, 2008 | 5.602 | 5.724 | 5.497 | 5.698 | 1,255,880 | +0.10(+1.71%) |
Feb 06, 2008 | 5.807 | 5.903 | 5.602 | 5.602 | 1,240,251 | -0.15(-2.56%) |
Feb 05, 2008 | 5.832 | 5.989 | 5.733 | 5.749 | 1,431,908 | -0.22(-3.69%) |
Feb 04, 2008 | 5.992 | 6.005 | 5.794 | 5.970 | 1,165,262 | +0.03(+0.48%) |
Feb 01, 2008 | 5.701 | 5.998 | 5.701 | 5.941 | 1,351,399 | +0.29(+5.20%) |
Jan 31, 2008 | 5.510 | 5.737 | 5.430 | 5.647 | 1,832,941 | +0.11(+2.02%) |
Jan 30, 2008 | 5.580 | 5.804 | 5.510 | 5.535 | 1,811,129 | -0.00(-0.06%) |
Jan 29, 2008 | 5.749 | 5.880 | 5.535 | 5.538 | 2,384,987 | -0.19(-3.40%) |
Jan 28, 2008 | 5.580 | 5.931 | 5.494 | 5.733 | 2,133,714 | +0.25(+4.54%) |
Jan 25, 2008 | 5.417 | 5.625 | 5.388 | 5.484 | 910,177 | +0.12(+2.20%) |
Jan 24, 2008 | 5.398 | 5.586 | 5.213 | 5.366 | 742,306 | +0.00(+0.00%) |
Jan 23, 2008 | 4.619 | 5.379 | 4.619 | 5.366 | 1,295,253 | +0.57(+12.00%) |
Jan 22, 2008 | 4.516 | 5.312 | 4.516 | 4.791 | 1,164,939 | -0.01(-0.20%) |
Jan 21, 2008 | 5.015 | 5.110 | 4.663 | 4.801 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.015 | 5.110 | 4.663 | 4.801 | 1,151,254 | -0.18(-3.65%) |
Jan 17, 2008 | 5.139 | 5.286 | 4.957 | 4.983 | 952,785 | -0.15(-2.92%) |
Jan 16, 2008 | 5.059 | 5.245 | 4.989 | 5.133 | 1,076,863 | +0.04(+0.82%) |
Jan 15, 2008 | 5.082 | 5.136 | 4.960 | 5.091 | 658,766 | -0.00(-0.06%) |
Jan 14, 2008 | 4.890 | 5.120 | 4.849 | 5.095 | 1,259,330 | +0.26(+5.42%) |
Jan 11, 2008 | 4.759 | 4.951 | 4.670 | 4.833 | 1,239,760 | +0.04(+0.93%) |
Jan 10, 2008 | 4.603 | 4.941 | 4.484 | 4.788 | 2,356,372 | +0.13(+2.74%) |
Jan 09, 2008 | 4.714 | 4.858 | 4.299 | 4.660 | 1,905,473 | -0.05(-1.15%) |
Jan 08, 2008 | 5.053 | 5.063 | 4.708 | 4.714 | 1,648,207 | -0.30(-6.05%) |
Jan 07, 2008 | 5.114 | 5.181 | 4.954 | 5.018 | 2,700,174 | -0.11(-2.18%) |
Jan 04, 2008 | 5.095 | 5.213 | 5.095 | 5.130 | 1,490,911 | -0.04(-0.80%) |
Jan 03, 2008 | 5.219 | 5.344 | 5.171 | 5.171 | 1,533,876 | -0.02(-0.37%) |
Jan 02, 2008 | 5.181 | 5.315 | 5.123 | 5.190 | 982,860 | +0.04(+0.87%) |
Jan 01, 2008 | 5.235 | 5.235 | 5.110 | 5.146 | 1,448,379 | +0.00(+0.00%) |
Dec 31, 2007 | 5.235 | 5.235 | 5.110 | 5.146 | 1,448,379 | -0.11(-2.01%) |
Dec 28, 2007 | 5.510 | 5.526 | 5.222 | 5.251 | 911,852 | -0.14(-2.61%) |
Dec 27, 2007 | 5.644 | 5.692 | 5.334 | 5.392 | 1,069,217 | -0.32(-5.65%) |
Dec 26, 2007 | 5.657 | 5.794 | 5.526 | 5.714 | 750,458 | -0.03(-0.45%) |
Dec 24, 2007 | 5.513 | 5.749 | 5.508 | 5.740 | 294,297 | +0.25(+4.54%) |
Dec 21, 2007 | 5.507 | 5.507 | 5.312 | 5.491 | 1,452,703 | +0.08(+1.42%) |
Dec 20, 2007 | 5.455 | 5.455 | 5.264 | 5.414 | 1,291,099 | +0.00(+0.06%) |
Dec 19, 2007 | 5.430 | 5.430 | 5.318 | 5.411 | 476,524 | -0.02(-0.35%) |
Dec 18, 2007 | 5.334 | 5.440 | 5.270 | 5.430 | 661,856 | +0.17(+3.28%) |
Dec 17, 2007 | 5.583 | 5.583 | 5.245 | 5.257 | 884,458 | -0.27(-4.97%) |
Dec 14, 2007 | 5.705 | 5.765 | 5.497 | 5.532 | 429,862 | -0.20(-3.56%) |
Dec 13, 2007 | 5.692 | 5.749 | 5.510 | 5.737 | 662,482 | -0.02(-0.28%) |
Dec 12, 2007 | 5.788 | 5.941 | 5.606 | 5.752 | 1,429,848 | -0.03(-0.44%) |
Dec 11, 2007 | 6.088 | 6.088 | 5.730 | 5.778 | 862,652 | -0.21(-3.47%) |
Dec 10, 2007 | 5.778 | 6.133 | 5.701 | 5.986 | 913,261 | +0.31(+5.52%) |
Dec 07, 2007 | 5.689 | 5.784 | 5.669 | 5.673 | 767,997 | -0.01(-0.11%) |
Dec 06, 2007 | 5.538 | 5.762 | 5.465 | 5.679 | 1,050,705 | +0.16(+2.89%) |
Dec 05, 2007 | 5.468 | 5.590 | 5.404 | 5.519 | 662,795 | +0.12(+2.25%) |
Dec 04, 2007 | 5.500 | 5.590 | 5.398 | 5.398 | 749,206 | -0.13(-2.42%) |
Dec 03, 2007 | 5.446 | 5.663 | 5.446 | 5.532 | 748,267 | +0.07(+1.29%) |
Nov 30, 2007 | 5.625 | 5.644 | 5.433 | 5.462 | 690,033 | -0.03(-0.58%) |
Nov 29, 2007 | 5.318 | 5.494 | 5.254 | 5.494 | 721,254 | +0.17(+3.18%) |
Nov 28, 2007 | 5.340 | 5.475 | 5.216 | 5.324 | 1,966,881 | +0.13(+2.58%) |
Nov 27, 2007 | 5.401 | 5.494 | 5.117 | 5.190 | 1,067,642 | -0.18(-3.39%) |
Nov 26, 2007 | 5.561 | 5.590 | 5.305 | 5.372 | 641,546 | -0.10(-1.81%) |
Nov 23, 2007 | 5.277 | 5.516 | 5.232 | 5.471 | 378,876 | +0.25(+4.71%) |
Nov 21, 2007 | 5.296 | 5.344 | 5.168 | 5.225 | 796,168 | -0.18(-3.31%) |
Nov 20, 2007 | 5.606 | 5.625 | 5.302 | 5.404 | 662,795 | -0.13(-2.37%) |
Nov 19, 2007 | 5.599 | 5.612 | 5.433 | 5.535 | 666,552 | -0.06(-1.08%) |
Nov 16, 2007 | 5.637 | 5.730 | 5.430 | 5.596 | 822,154 | -0.04(-0.79%) |
Nov 15, 2007 | 5.657 | 5.794 | 5.606 | 5.641 | 1,096,102 | -0.08(-1.40%) |
Nov 14, 2007 | 5.922 | 5.951 | 5.631 | 5.721 | 1,362,848 | -0.21(-3.61%) |
Nov 13, 2007 | 5.941 | 5.979 | 5.622 | 5.935 | 1,346,255 | -0.02(-0.38%) |
Nov 12, 2007 | 5.768 | 6.081 | 5.768 | 5.957 | 1,460,217 | +0.26(+4.60%) |
Nov 09, 2007 | 5.542 | 5.887 | 5.398 | 5.695 | 2,485,875 | +0.34(+6.38%) |
Nov 08, 2007 | 5.408 | 5.459 | 5.190 | 5.353 | 1,733,807 | +0.08(+1.51%) |
Nov 07, 2007 | 5.669 | 5.669 | 5.273 | 5.273 | 1,103,537 | -0.43(-7.51%) |
Nov 06, 2007 | 5.334 | 5.864 | 5.277 | 5.701 | 1,460,217 | +0.47(+9.04%) |
Nov 05, 2007 | 5.219 | 5.408 | 5.174 | 5.229 | 1,711,857 | -0.07(-1.27%) |
Nov 02, 2007 | 5.845 | 5.861 | 5.283 | 5.296 | 2,079,494 | -0.49(-8.45%) |
Nov 01, 2007 | 5.947 | 5.982 | 5.749 | 5.784 | 1,071,055 | -0.25(-4.08%) |
Oct 31, 2007 | 5.864 | 6.030 | 5.778 | 6.030 | 798,047 | +0.20(+3.40%) |
Oct 30, 2007 | 5.989 | 5.998 | 5.800 | 5.832 | 692,538 | -0.16(-2.61%) |
Oct 29, 2007 | 6.008 | 6.126 | 5.909 | 5.989 | 1,040,060 | +0.01(+0.11%) |
Oct 26, 2007 | 6.005 | 6.085 | 5.909 | 5.982 | 763,608 | +0.11(+1.85%) |
Oct 25, 2007 | 5.861 | 5.970 | 5.765 | 5.874 | 1,186,269 | +0.05(+0.82%) |
Oct 24, 2007 | 5.935 | 5.973 | 5.749 | 5.826 | 641,819 | -0.10(-1.72%) |
Oct 23, 2007 | 6.037 | 6.129 | 5.867 | 5.928 | 650,898 | -0.06(-1.01%) |
Oct 22, 2007 | 5.740 | 6.050 | 5.689 | 5.989 | 501,558 | +0.22(+3.82%) |
Oct 19, 2007 | 5.781 | 5.845 | 5.711 | 5.768 | 1,404,488 | -0.02(-0.39%) |
Oct 18, 2007 | 5.851 | 5.855 | 5.749 | 5.791 | 904,808 | -0.13(-2.21%) |
Oct 17, 2007 | 5.957 | 6.072 | 5.781 | 5.922 | 485,904 | +0.01(+0.22%) |
Oct 16, 2007 | 5.931 | 6.008 | 5.749 | 5.909 | 947,074 | -0.04(-0.59%) |
Oct 15, 2007 | 6.113 | 6.158 | 5.909 | 5.944 | 885,397 | -0.15(-2.46%) |
Oct 12, 2007 | 6.311 | 6.355 | 6.030 | 6.094 | 1,007,812 | -0.22(-3.44%) |
Oct 11, 2007 | 6.420 | 6.506 | 6.289 | 6.311 | 679,389 | -0.10(-1.54%) |
Oct 10, 2007 | 6.356 | 6.525 | 6.356 | 6.410 | 488,408 | +0.05(+0.85%) |
Oct 09, 2007 | 6.404 | 6.474 | 6.248 | 6.356 | 1,162,162 | -0.07(-1.14%) |
Oct 08, 2007 | 6.532 | 6.602 | 6.382 | 6.430 | 306,820 | -0.05(-0.79%) |
Oct 05, 2007 | 6.701 | 6.746 | 6.379 | 6.481 | 619,590 | -0.08(-1.17%) |
Oct 04, 2007 | 6.660 | 6.688 | 6.535 | 6.557 | 626,165 | -0.07(-1.01%) |
Oct 03, 2007 | 6.589 | 6.701 | 6.509 | 6.624 | 493,418 | +0.03(+0.48%) |
Oct 02, 2007 | 6.449 | 6.791 | 6.449 | 6.593 | 505,628 | +0.18(+2.84%) |
Oct 01, 2007 | 6.094 | 6.548 | 6.050 | 6.410 | 744,510 | +0.38(+6.25%) |
Sep 28, 2007 | 6.273 | 6.289 | 6.018 | 6.034 | 391,666 | -0.19(-3.13%) |
Sep 27, 2007 | 6.209 | 6.321 | 6.209 | 6.228 | 561,670 | +0.07(+1.09%) |
Sep 26, 2007 | 6.225 | 6.248 | 6.043 | 6.161 | 493,105 | +0.01(+0.16%) |
Sep 25, 2007 | 6.228 | 6.238 | 6.107 | 6.152 | 344,390 | -0.14(-2.18%) |
Sep 24, 2007 | 6.404 | 6.420 | 6.216 | 6.289 | 616,146 | -0.10(-1.55%) |
Sep 21, 2007 | 6.561 | 6.596 | 6.372 | 6.388 | 733,865 | -0.19(-2.91%) |
Sep 20, 2007 | 6.845 | 6.899 | 6.497 | 6.580 | 488,408 | -0.24(-3.56%) |
Sep 19, 2007 | 6.653 | 7.017 | 6.618 | 6.822 | 1,213,194 | +0.27(+4.04%) |
Sep 18, 2007 | 6.289 | 6.625 | 6.103 | 6.557 | 950,518 | +0.33(+5.23%) |
Sep 17, 2007 | 6.372 | 6.372 | 6.081 | 6.232 | 615,207 | -0.13(-2.11%) |
Sep 14, 2007 | 6.126 | 6.375 | 5.622 | 6.366 | 611,763 | +0.24(+3.91%) |
Sep 13, 2007 | 6.030 | 6.222 | 5.995 | 6.126 | 276,451 | +0.13(+2.18%) |
Sep 12, 2007 | 5.944 | 6.123 | 5.944 | 5.995 | 324,666 | +0.01(+0.11%) |
Sep 11, 2007 | 5.794 | 6.002 | 5.756 | 5.989 | 734,178 | +0.19(+3.36%) |
Sep 10, 2007 | 5.986 | 6.050 | 5.752 | 5.794 | 576,385 | -0.18(-3.05%) |
Sep 07, 2007 | 6.072 | 6.078 | 5.810 | 5.976 | 655,281 | -0.15(-2.40%) |
Sep 06, 2007 | 6.273 | 6.276 | 6.101 | 6.123 | 482,147 | -0.15(-2.39%) |
Sep 05, 2007 | 6.503 | 6.522 | 6.260 | 6.273 | 787,402 | -0.24(-3.63%) |
Sep 04, 2007 | 6.423 | 6.608 | 6.372 | 6.509 | 525,665 | +0.11(+1.80%) |
Aug 31, 2007 | 6.251 | 6.410 | 6.171 | 6.394 | 835,930 | +0.31(+5.09%) |
Aug 30, 2007 | 6.056 | 6.101 | 5.970 | 6.085 | 732,613 | +0.03(+0.47%) |
Aug 29, 2007 | 5.989 | 6.117 | 5.912 | 6.056 | 596,422 | +0.11(+1.88%) |
Aug 28, 2007 | 6.193 | 6.222 | 5.941 | 5.944 | 297,428 | -0.28(-4.47%) |
Aug 27, 2007 | 6.228 | 6.228 | 6.129 | 6.222 | 517,525 | -0.03(-0.41%) |
Aug 24, 2007 | 6.382 | 6.382 | 6.126 | 6.248 | 896,042 | -0.11(-1.81%) |
Aug 23, 2007 | 6.474 | 6.545 | 6.334 | 6.363 | 781,141 | +0.05(+0.81%) |
Aug 22, 2007 | 6.065 | 6.513 | 6.027 | 6.311 | 1,552,889 | +0.32(+5.39%) |
Aug 21, 2007 | 6.149 | 6.149 | 5.951 | 5.989 | 966,485 | -0.11(-1.88%) |
Aug 20, 2007 | 6.072 | 6.276 | 6.072 | 6.104 | 782,706 | +0.01(+0.21%) |
Aug 17, 2007 | 6.113 | 6.739 | 5.941 | 6.091 | 1,850,631 | +0.22(+3.75%) |
Aug 16, 2007 | 5.222 | 5.887 | 5.126 | 5.871 | 3,736,953 | +0.49(+9.08%) |
Aug 15, 2007 | 5.043 | 5.580 | 4.443 | 5.382 | 4,239,764 | -0.19(-3.38%) |
Aug 14, 2007 | 5.829 | 5.887 | 5.513 | 5.570 | 1,510,936 | -0.25(-4.23%) |
Aug 13, 2007 | 5.705 | 5.970 | 5.673 | 5.816 | 1,498,100 | -0.08(-1.41%) |
Aug 10, 2007 | 6.155 | 6.448 | 5.826 | 5.899 | 1,835,916 | -0.21(-3.40%) |
Aug 09, 2007 | 6.343 | 6.548 | 5.960 | 6.107 | 2,039,732 | -0.24(-3.73%) |
Aug 08, 2007 | 6.149 | 7.052 | 5.836 | 6.343 | 2,469,282 | +0.33(+5.47%) |
Aug 07, 2007 | 6.133 | 6.238 | 5.973 | 6.014 | 1,264,540 | -0.12(-1.93%) |
Aug 06, 2007 | 6.171 | 6.196 | 5.669 | 6.133 | 2,037,854 | +0.08(+1.27%) |
Aug 03, 2007 | 6.244 | 6.407 | 6.053 | 6.056 | 2,436,095 | -0.27(-4.34%) |
Aug 02, 2007 | 5.915 | 6.363 | 5.915 | 6.331 | 1,935,476 | +0.42(+7.02%) |
Aug 01, 2007 | 6.149 | 6.212 | 5.353 | 5.915 | 4,356,230 | -0.39(-6.23%) |
Jul 31, 2007 | 6.787 | 6.918 | 6.308 | 6.308 | 1,829,654 | -0.40(-5.95%) |
Jul 30, 2007 | 6.969 | 6.969 | 6.561 | 6.707 | 1,249,825 | -0.24(-3.49%) |
Jul 27, 2007 | 7.043 | 7.235 | 6.928 | 6.950 | 806,187 | -0.10(-1.45%) |
Jul 26, 2007 | 7.209 | 7.219 | 6.886 | 7.052 | 1,353,142 | -0.17(-2.39%) |
Jul 25, 2007 | 7.442 | 7.560 | 7.148 | 7.225 | 2,445,174 | -0.27(-3.58%) |
Jul 24, 2007 | 7.602 | 7.717 | 7.442 | 7.493 | 800,865 | -0.18(-2.33%) |
Jul 23, 2007 | 7.793 | 7.877 | 7.567 | 7.672 | 737,622 | -0.08(-1.07%) |
Jul 20, 2007 | 7.960 | 7.960 | 7.682 | 7.755 | 625,538 | -0.20(-2.49%) |
Jul 19, 2007 | 7.995 | 8.036 | 7.944 | 7.953 | 479,642 | -0.02(-0.24%) |
Jul 18, 2007 | 7.979 | 7.988 | 7.793 | 7.972 | 580,768 | -0.08(-0.95%) |
Jul 17, 2007 | 8.046 | 8.167 | 8.020 | 8.049 | 979,322 | -0.01(-0.12%) |
Jul 16, 2007 | 8.055 | 8.177 | 8.043 | 8.059 | 256,727 | -0.01(-0.08%) |
Jul 13, 2007 | 8.084 | 8.106 | 8.007 | 8.065 | 428,296 | -0.05(-0.59%) |
Jul 12, 2007 | 8.049 | 8.202 | 7.963 | 8.113 | 470,250 | +0.14(+1.80%) |
Jul 11, 2007 | 8.049 | 8.084 | 7.921 | 7.969 | 331,241 | -0.10(-1.19%) |
Jul 10, 2007 | 8.266 | 8.285 | 8.065 | 8.065 | 603,623 | -0.22(-2.66%) |
Jul 09, 2007 | 8.327 | 8.407 | 8.260 | 8.285 | 708,505 | -0.04(-0.50%) |
Jul 06, 2007 | 8.407 | 8.407 | 8.320 | 8.327 | 247,648 | +0.00(+0.04%) |
Jul 05, 2007 | 8.381 | 8.420 | 8.276 | 8.324 | 944,883 | -0.06(-0.72%) |
Jul 03, 2007 | 8.413 | 8.413 | 8.289 | 8.384 | 205,069 | -0.05(-0.57%) |
Jul 02, 2007 | 8.257 | 8.458 | 8.167 | 8.432 | 448,960 | +0.19(+2.29%) |
Jun 29, 2007 | 8.429 | 8.429 | 8.241 | 8.244 | 519,717 | -0.14(-1.68%) |
Jun 28, 2007 | 8.375 | 8.458 | 8.324 | 8.384 | 679,389 | -0.00(-0.04%) |
Jun 27, 2007 | 8.215 | 8.400 | 8.212 | 8.388 | 280,208 | +0.12(+1.43%) |
Jun 26, 2007 | 8.237 | 8.305 | 8.154 | 8.269 | 427,357 | +0.04(+0.50%) |
Jun 25, 2007 | 8.349 | 8.391 | 8.218 | 8.228 | 717,898 | -0.12(-1.45%) |
Jun 22, 2007 | 8.260 | 8.429 | 8.228 | 8.349 | 929,855 | +0.05(+0.58%) |
Jun 21, 2007 | 8.496 | 8.589 | 8.116 | 8.301 | 1,163,414 | -0.27(-3.17%) |
Jun 20, 2007 | 8.851 | 8.857 | 8.557 | 8.573 | 536,623 | -0.27(-3.03%) |
Jun 19, 2007 | 8.784 | 8.844 | 8.736 | 8.841 | 244,830 | +0.04(+0.47%) |
Jun 18, 2007 | 8.835 | 8.879 | 8.748 | 8.800 | 413,268 | -0.03(-0.29%) |
Jun 15, 2007 | 8.816 | 8.825 | 8.739 | 8.825 | 2,965,831 | +0.14(+1.58%) |
Jun 14, 2007 | 8.704 | 8.780 | 8.678 | 8.688 | 308,073 | -0.03(-0.29%) |
Jun 13, 2007 | 8.688 | 8.780 | 8.659 | 8.713 | 288,975 | +0.04(+0.52%) |
Jun 12, 2007 | 8.758 | 8.800 | 8.605 | 8.669 | 539,754 | -0.15(-1.70%) |
Jun 11, 2007 | 8.835 | 8.867 | 8.739 | 8.819 | 361,923 | -0.03(-0.32%) |
Jun 08, 2007 | 8.790 | 8.857 | 8.777 | 8.848 | 386,656 | +0.05(+0.54%) |
Jun 07, 2007 | 8.832 | 8.863 | 8.800 | 8.800 | 2,271,414 | -0.36(-3.97%) |
Jun 06, 2007 | 9.049 | 9.173 | 8.961 | 9.164 | 626,478 | +0.08(+0.91%) |
Jun 05, 2007 | 9.215 | 9.269 | 9.042 | 9.081 | 460,231 | -0.20(-2.13%) |
Jun 04, 2007 | 9.212 | 9.330 | 9.176 | 9.279 | 505,002 | +0.06(+0.69%) |
Jun 01, 2007 | 9.087 | 9.253 | 9.036 | 9.215 | 321,222 | +0.11(+1.26%) |
May 31, 2007 | 9.311 | 9.343 | 9.100 | 9.100 | 283,026 | -0.10(-1.08%) |
May 30, 2007 | 8.972 | 9.352 | 8.896 | 9.199 | 709,132 | +0.19(+2.06%) |
May 29, 2007 | 8.998 | 9.045 | 8.902 | 9.014 | 1,096,728 | +0.10(+1.07%) |
May 25, 2007 | 8.943 | 9.010 | 8.832 | 8.918 | 185,657 | -0.01(-0.07%) |
May 24, 2007 | 9.090 | 9.145 | 8.854 | 8.924 | 350,026 | -0.14(-1.55%) |
May 23, 2007 | 9.116 | 9.256 | 9.042 | 9.065 | 224,480 | +0.03(+0.32%) |
May 22, 2007 | 9.007 | 9.074 | 8.943 | 9.036 | 382,586 | +0.04(+0.46%) |
May 21, 2007 | 8.720 | 9.071 | 8.720 | 8.994 | 404,217 | +0.19(+2.21%) |
May 18, 2007 | 8.860 | 8.860 | 8.499 | 8.800 | 1,044,756 | -0.05(-0.58%) |
May 17, 2007 | 9.087 | 9.135 | 8.832 | 8.851 | 319,344 | -0.27(-2.94%) |
May 16, 2007 | 8.899 | 9.132 | 8.899 | 9.119 | 311,517 | +0.16(+1.78%) |
May 15, 2007 | 9.231 | 9.359 | 8.959 | 8.959 | 380,082 | -0.25(-2.71%) |
May 14, 2007 | 9.422 | 9.422 | 9.164 | 9.208 | 363,175 | -0.34(-3.61%) |
May 11, 2007 | 9.496 | 9.582 | 9.438 | 9.553 | 417,025 | +0.12(+1.32%) |
May 10, 2007 | 9.557 | 9.566 | 9.378 | 9.429 | 505,628 | -0.16(-1.63%) |
May 09, 2007 | 9.413 | 9.585 | 9.373 | 9.585 | 409,511 | +0.07(+0.77%) |
May 08, 2007 | 9.662 | 9.828 | 9.413 | 9.512 | 396,988 | -0.22(-2.30%) |
May 07, 2007 | 9.854 | 9.972 | 9.684 | 9.735 | 369,124 | -0.07(-0.75%) |
May 04, 2007 | 9.787 | 9.860 | 9.740 | 9.809 | 215,087 | -0.07(-0.74%) |
May 03, 2007 | 9.898 | 9.965 | 9.834 | 9.882 | 214,148 | -0.02(-0.16%) |
May 02, 2007 | 9.860 | 9.981 | 9.822 | 9.898 | 134,625 | +0.03(+0.29%) |
May 01, 2007 | 9.914 | 10.09 | 9.796 | 9.870 | 250,152 | +0.04(+0.36%) |
Apr 30, 2007 | 10.10 | 10.20 | 9.812 | 9.834 | 311,517 | -0.27(-2.66%) |
Apr 27, 2007 | 10.13 | 10.21 | 10.03 | 10.10 | 146,522 | -0.03(-0.28%) |
Apr 26, 2007 | 10.08 | 10.26 | 10.02 | 10.13 | 283,652 | +0.04(+0.44%) |
Apr 25, 2007 | 10.14 | 10.20 | 10.06 | 10.09 | 91,733 | +0.01(+0.06%) |
Apr 24, 2007 | 10.23 | 10.23 | 10.05 | 10.08 | 223,227 | -0.14(-1.41%) |
Apr 23, 2007 | 10.11 | 10.24 | 10.11 | 10.22 | 153,723 | +0.05(+0.50%) |
Apr 20, 2007 | 10.22 | 10.24 | 10.13 | 10.17 | 231,994 | +0.08(+0.79%) |
Apr 19, 2007 | 10.00 | 10.14 | 9.962 | 10.09 | 289,601 | +0.06(+0.64%) |
Apr 18, 2007 | 10.14 | 10.24 | 10.01 | 10.03 | 262,363 | -0.12(-1.23%) |
Apr 17, 2007 | 10.09 | 10.21 | 10.04 | 10.15 | 319,970 | +0.17(+1.66%) |
Apr 16, 2007 | 9.959 | 10.03 | 9.953 | 9.988 | 280,521 | +0.09(+0.94%) |
Apr 13, 2007 | 9.761 | 9.953 | 9.745 | 9.895 | 291,792 | +0.13(+1.31%) |
Apr 12, 2007 | 9.678 | 9.783 | 9.515 | 9.767 | 133,373 | +0.05(+0.53%) |
Apr 11, 2007 | 9.834 | 9.930 | 9.649 | 9.716 | 208,199 | -0.09(-0.88%) |
Apr 10, 2007 | 9.665 | 9.822 | 9.646 | 9.803 | 544,763 | +0.16(+1.62%) |
Apr 09, 2007 | 9.563 | 9.665 | 9.474 | 9.646 | 593,291 | +0.08(+0.87%) |
Apr 05, 2007 | 9.541 | 9.603 | 9.541 | 9.563 | 142,139 | +0.04(+0.47%) |
Apr 04, 2007 | 9.534 | 9.579 | 9.448 | 9.518 | 312,143 | -0.05(-0.50%) |
Apr 03, 2007 | 9.726 | 9.726 | 9.541 | 9.566 | 360,044 | -0.09(-0.96%) |