Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.220 | 4.310 | 4.180 | 4.290 | 13,992 | -0.06(-1.38%) |
Jan 30, 2008 | 4.260 | 4.360 | 4.260 | 4.350 | 3,500 | -0.08(-1.81%) |
Jan 29, 2008 | 4.330 | 4.480 | 4.330 | 4.430 | 1,500 | +0.05(+1.14%) |
Jan 28, 2008 | 4.230 | 4.380 | 4.230 | 4.380 | 6,320 | +0.04(+0.92%) |
Jan 25, 2008 | 4.320 | 4.360 | 4.310 | 4.340 | 4,236 | -0.06(-1.36%) |
Jan 24, 2008 | 4.340 | 4.456 | 4.321 | 4.400 | 2,793 | +0.05(+1.15%) |
Jan 23, 2008 | 4.220 | 4.440 | 4.220 | 4.350 | 7,625 | +0.05(+1.16%) |
Jan 22, 2008 | 4.080 | 4.340 | 4.080 | 4.300 | 17,370 | -0.27(-5.91%) |
Jan 21, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | +0.00(+0.00%) |
Jan 18, 2008 | 4.750 | 4.750 | 4.500 | 4.570 | 10,678 | -0.12(-2.56%) |
Jan 17, 2008 | 4.788 | 4.830 | 4.660 | 4.690 | 3,675 | -0.12(-2.49%) |
Jan 16, 2008 | 4.750 | 4.950 | 4.550 | 4.810 | 11,306 | +0.06(+1.26%) |
Jan 15, 2008 | 4.700 | 4.990 | 4.700 | 4.750 | 11,150 | +0.01(+0.21%) |
Jan 14, 2008 | 5.100 | 5.100 | 4.730 | 4.740 | 12,112 | -0.32(-6.32%) |
Jan 11, 2008 | 4.720 | 5.100 | 4.720 | 5.060 | 18,760 | +0.16(+3.27%) |
Jan 10, 2008 | 4.900 | 4.940 | 4.470 | 4.900 | 24,955 | -0.10(-2.00%) |
Jan 09, 2008 | 5.130 | 5.140 | 4.970 | 5.000 | 11,712 | -0.06(-1.18%) |
Jan 08, 2008 | 5.170 | 5.200 | 5.010 | 5.060 | 33,495 | -0.17(-3.25%) |
Jan 07, 2008 | 5.080 | 5.450 | 5.080 | 5.230 | 9,469 | +0.12(+2.35%) |
Jan 04, 2008 | 5.200 | 5.270 | 5.080 | 5.110 | 13,314 | -0.10(-1.92%) |
Jan 03, 2008 | 5.270 | 5.290 | 5.200 | 5.210 | 2,360 | -0.11(-2.07%) |
Jan 02, 2008 | 5.400 | 5.450 | 5.210 | 5.320 | 7,439 | +0.12(+2.31%) |
Jan 01, 2008 | 5.220 | 5.390 | 5.200 | 5.200 | 23,859 | +0.00(+0.00%) |
Dec 31, 2007 | 5.220 | 5.390 | 5.200 | 5.200 | 23,859 | +0.00(+0.00%) |
Dec 28, 2007 | 5.400 | 5.410 | 5.180 | 5.200 | 27,239 | -0.18(-3.44%) |
Dec 27, 2007 | 5.400 | 5.450 | 5.330 | 5.385 | 13,925 | -0.06(-1.01%) |
Dec 26, 2007 | 5.460 | 5.500 | 5.394 | 5.440 | 11,101 | +0.04(+0.78%) |
Dec 24, 2007 | 5.480 | 5.610 | 5.398 | 5.398 | 10,685 | -0.17(-3.09%) |
Dec 21, 2007 | 5.460 | 5.770 | 5.440 | 5.570 | 16,686 | +0.03(+0.54%) |
Dec 20, 2007 | 5.240 | 5.540 | 5.200 | 5.540 | 22,943 | +0.29(+5.52%) |
Dec 19, 2007 | 5.770 | 5.770 | 5.248 | 5.250 | 48,309 | -0.57(-9.79%) |
Dec 18, 2007 | 6.080 | 6.240 | 5.600 | 5.820 | 21,354 | -0.28(-4.59%) |
Dec 17, 2007 | 6.330 | 6.390 | 6.000 | 6.100 | 17,148 | -0.28(-4.39%) |
Dec 14, 2007 | 6.400 | 6.400 | 6.350 | 6.380 | 12,220 | -0.01(-0.16%) |
Dec 13, 2007 | 6.440 | 6.530 | 6.380 | 6.390 | 9,643 | -0.08(-1.24%) |
Dec 12, 2007 | 6.740 | 6.740 | 6.380 | 6.470 | 23,865 | +0.04(+0.62%) |
Dec 11, 2007 | 6.540 | 6.680 | 6.280 | 6.430 | 13,466 | -0.16(-2.43%) |
Dec 10, 2007 | 6.690 | 6.740 | 6.490 | 6.590 | 4,666 | -0.04(-0.60%) |
Dec 07, 2007 | 6.650 | 6.720 | 6.630 | 6.630 | 7,272 | +0.03(+0.45%) |
Dec 06, 2007 | 6.600 | 6.750 | 6.570 | 6.600 | 12,544 | +0.02(+0.30%) |
Dec 05, 2007 | 6.750 | 6.750 | 6.580 | 6.580 | 8,435 | -0.20(-2.95%) |
Dec 04, 2007 | 6.860 | 6.880 | 6.750 | 6.780 | 7,069 | -0.08(-1.17%) |
Dec 03, 2007 | 6.900 | 6.980 | 6.770 | 6.860 | 8,463 | -0.14(-2.00%) |
Nov 30, 2007 | 7.020 | 7.190 | 6.920 | 7.000 | 16,617 | -0.02(-0.28%) |
Nov 29, 2007 | 7.000 | 7.150 | 7.000 | 7.020 | 5,203 | -0.11(-1.54%) |
Nov 28, 2007 | 7.130 | 7.140 | 7.090 | 7.130 | 4,022 | -0.08(-1.11%) |
Nov 27, 2007 | 6.980 | 7.290 | 6.880 | 7.210 | 14,745 | +0.23(+3.30%) |
Nov 26, 2007 | 7.000 | 7.000 | 6.960 | 6.980 | 17,493 | +0.07(+1.01%) |
Nov 23, 2007 | 6.820 | 6.970 | 6.820 | 6.910 | 9,605 | -0.07(-1.00%) |
Nov 21, 2007 | 7.230 | 7.240 | 6.940 | 6.980 | 10,675 | -0.26(-3.59%) |
Nov 20, 2007 | 7.010 | 7.300 | 7.000 | 7.240 | 31,505 | +0.24(+3.43%) |
Nov 19, 2007 | 7.030 | 7.050 | 6.850 | 7.000 | 41,136 | -0.14(-1.96%) |
Nov 16, 2007 | 7.220 | 7.480 | 7.080 | 7.140 | 31,641 | -0.04(-0.56%) |
Nov 15, 2007 | 7.240 | 7.250 | 7.020 | 7.180 | 7,407 | -0.08(-1.10%) |
Nov 14, 2007 | 7.120 | 7.370 | 7.120 | 7.260 | 29,256 | +0.16(+2.25%) |
Nov 13, 2007 | 6.930 | 7.100 | 6.930 | 7.100 | 22,441 | +0.10(+1.43%) |
Nov 12, 2007 | 7.000 | 7.090 | 6.990 | 7.000 | 21,814 | +0.02(+0.29%) |
Nov 09, 2007 | 7.050 | 7.150 | 6.900 | 6.980 | 11,810 | -0.02(-0.29%) |
Nov 08, 2007 | 7.020 | 7.110 | 6.930 | 7.000 | 17,140 | -0.06(-0.91%) |
Nov 07, 2007 | 7.162 | 7.350 | 7.010 | 7.064 | 16,836 | +0.01(+0.11%) |
Nov 06, 2007 | 7.100 | 7.480 | 7.010 | 7.056 | 47,783 | -0.15(-2.14%) |
Nov 05, 2007 | 7.150 | 7.300 | 7.100 | 7.210 | 9,730 | -0.03(-0.41%) |
Nov 02, 2007 | 7.590 | 7.610 | 7.100 | 7.240 | 19,156 | -0.26(-3.47%) |
Nov 01, 2007 | 7.230 | 7.500 | 7.150 | 7.500 | 26,979 | +0.45(+6.38%) |
Oct 31, 2007 | 7.100 | 7.280 | 7.050 | 7.050 | 9,851 | -0.05(-0.70%) |
Oct 30, 2007 | 7.250 | 7.280 | 7.000 | 7.100 | 27,178 | -0.18(-2.47%) |
Oct 29, 2007 | 7.270 | 7.430 | 7.110 | 7.280 | 20,225 | +0.01(+0.14%) |
Oct 26, 2007 | 7.520 | 7.520 | 7.250 | 7.270 | 18,748 | -0.30(-3.99%) |
Oct 25, 2007 | 7.800 | 7.830 | 7.570 | 7.572 | 30,722 | -0.09(-1.15%) |
Oct 24, 2007 | 7.420 | 8.100 | 7.420 | 7.660 | 58,927 | +0.53(+7.42%) |
Oct 23, 2007 | 7.230 | 7.400 | 7.050 | 7.131 | 26,772 | -0.12(-1.64%) |
Oct 22, 2007 | 7.200 | 7.280 | 6.950 | 7.250 | 34,500 | -0.15(-2.03%) |
Oct 19, 2007 | 7.540 | 7.540 | 7.020 | 7.400 | 74,641 | +0.08(+1.09%) |
Oct 18, 2007 | 7.020 | 8.800 | 7.020 | 7.320 | 597,901 | +1.44(+24.49%) |
Oct 17, 2007 | 5.860 | 5.970 | 5.800 | 5.880 | 11,593 | +0.03(+0.51%) |
Oct 16, 2007 | 6.000 | 6.000 | 5.750 | 5.850 | 14,025 | -0.25(-4.04%) |
Oct 15, 2007 | 6.100 | 6.120 | 6.096 | 6.096 | 3,253 | +0.01(+0.10%) |
Oct 12, 2007 | 6.000 | 6.090 | 6.000 | 6.090 | 3,180 | +0.09(+1.50%) |
Oct 11, 2007 | 6.060 | 6.250 | 6.000 | 6.000 | 13,788 | +0.00(+0.00%) |
Oct 10, 2007 | 5.870 | 6.030 | 5.800 | 6.000 | 16,593 | +0.09(+1.52%) |
Oct 09, 2007 | 6.330 | 6.390 | 5.900 | 5.910 | 62,638 | -0.41(-6.49%) |
Oct 08, 2007 | 6.540 | 6.540 | 6.320 | 6.320 | 14,599 | -0.28(-4.24%) |
Oct 05, 2007 | 6.540 | 6.670 | 6.530 | 6.600 | 5,650 | +0.05(+0.76%) |
Oct 04, 2007 | 6.510 | 6.660 | 6.450 | 6.550 | 17,994 | +0.12(+1.87%) |
Oct 03, 2007 | 6.510 | 6.600 | 6.370 | 6.430 | 27,820 | -0.20(-2.99%) |
Oct 02, 2007 | 6.600 | 6.760 | 6.500 | 6.628 | 13,935 | +0.10(+1.50%) |
Oct 01, 2007 | 6.700 | 6.710 | 6.520 | 6.530 | 27,935 | -0.18(-2.68%) |
Sep 28, 2007 | 7.220 | 7.360 | 6.700 | 6.710 | 63,406 | -0.50(-6.93%) |
Sep 27, 2007 | 6.990 | 7.240 | 6.990 | 7.210 | 18,138 | +0.01(+0.14%) |
Sep 26, 2007 | 6.920 | 7.250 | 6.920 | 7.200 | 34,927 | +0.17(+2.42%) |
Sep 25, 2007 | 6.950 | 7.250 | 6.800 | 7.030 | 17,567 | +0.13(+1.88%) |
Sep 24, 2007 | 6.980 | 6.980 | 6.800 | 6.900 | 8,468 | +0.00(+0.03%) |
Sep 21, 2007 | 6.860 | 7.000 | 6.810 | 6.898 | 4,532 | -0.02(-0.32%) |
Sep 20, 2007 | 6.750 | 7.100 | 6.700 | 6.920 | 5,949 | +0.06(+0.87%) |
Sep 19, 2007 | 6.792 | 7.000 | 6.792 | 6.860 | 10,890 | +0.01(+0.15%) |
Sep 18, 2007 | 6.850 | 7.140 | 6.850 | 6.850 | 12,919 | -0.36(-4.99%) |
Sep 17, 2007 | 6.931 | 7.230 | 6.881 | 7.210 | 24,910 | +0.24(+3.44%) |
Sep 14, 2007 | 7.040 | 7.150 | 6.750 | 6.970 | 26,050 | -0.18(-2.52%) |
Sep 13, 2007 | 6.816 | 7.200 | 6.801 | 7.150 | 33,318 | +0.30(+4.38%) |
Sep 12, 2007 | 6.520 | 6.950 | 6.520 | 6.850 | 20,314 | +0.26(+3.95%) |
Sep 11, 2007 | 6.400 | 6.750 | 6.300 | 6.590 | 18,137 | +0.14(+2.17%) |
Sep 10, 2007 | 6.990 | 6.990 | 6.300 | 6.450 | 57,713 | -0.45(-6.52%) |
Sep 07, 2007 | 7.200 | 7.200 | 6.850 | 6.900 | 24,972 | -0.20(-2.82%) |
Sep 06, 2007 | 7.170 | 7.270 | 7.080 | 7.100 | 18,519 | -0.25(-3.40%) |
Sep 05, 2007 | 7.030 | 7.350 | 7.030 | 7.350 | 19,535 | +0.25(+3.52%) |
Sep 04, 2007 | 7.400 | 7.450 | 7.100 | 7.100 | 25,260 | -0.30(-4.05%) |
Aug 31, 2007 | 7.280 | 7.780 | 7.280 | 7.400 | 11,384 | +0.06(+0.82%) |
Aug 30, 2007 | 7.400 | 7.558 | 7.270 | 7.340 | 8,514 | -0.02(-0.27%) |
Aug 29, 2007 | 7.260 | 7.800 | 7.260 | 7.360 | 11,583 | +0.11(+1.52%) |
Aug 28, 2007 | 7.200 | 7.680 | 7.200 | 7.250 | 18,677 | -0.04(-0.55%) |
Aug 27, 2007 | 7.070 | 7.580 | 7.070 | 7.290 | 23,826 | +0.24(+3.40%) |
Aug 24, 2007 | 7.100 | 7.490 | 6.970 | 7.050 | 9,920 | -0.27(-3.69%) |
Aug 23, 2007 | 7.500 | 7.500 | 7.180 | 7.320 | 26,762 | -0.11(-1.48%) |
Aug 22, 2007 | 7.500 | 7.620 | 7.380 | 7.430 | 15,098 | -0.10(-1.33%) |
Aug 21, 2007 | 7.320 | 7.530 | 7.320 | 7.530 | 17,883 | +0.31(+4.29%) |
Aug 20, 2007 | 6.830 | 7.380 | 6.830 | 7.220 | 28,279 | +0.33(+4.79%) |
Aug 17, 2007 | 6.870 | 7.080 | 6.580 | 6.890 | 24,590 | +0.03(+0.44%) |
Aug 16, 2007 | 6.730 | 7.100 | 6.620 | 6.860 | 32,085 | -0.04(-0.58%) |
Aug 15, 2007 | 6.520 | 7.110 | 6.511 | 6.900 | 39,419 | +0.42(+6.43%) |
Aug 14, 2007 | 6.460 | 6.780 | 6.290 | 6.483 | 39,474 | +0.10(+1.61%) |
Aug 13, 2007 | 6.200 | 6.456 | 6.127 | 6.380 | 33,151 | +0.18(+2.90%) |
Aug 10, 2007 | 6.480 | 6.690 | 6.090 | 6.200 | 39,801 | -0.28(-4.32%) |
Aug 09, 2007 | 6.810 | 6.810 | 6.310 | 6.480 | 52,228 | -0.29(-4.28%) |
Aug 08, 2007 | 6.830 | 7.000 | 6.670 | 6.770 | 27,512 | -0.07(-0.99%) |
Aug 07, 2007 | 6.900 | 6.900 | 6.760 | 6.838 | 9,103 | -0.06(-0.90%) |
Aug 06, 2007 | 7.250 | 7.250 | 6.400 | 6.900 | 44,807 | -0.20(-2.82%) |
Aug 03, 2007 | 7.089 | 7.340 | 7.000 | 7.100 | 25,367 | +0.10(+1.43%) |
Aug 02, 2007 | 7.140 | 7.230 | 6.870 | 7.000 | 16,341 | -0.24(-3.31%) |
Aug 01, 2007 | 7.010 | 7.250 | 6.960 | 7.240 | 17,276 | +0.04(+0.58%) |
Jul 31, 2007 | 6.910 | 7.300 | 6.800 | 7.198 | 32,939 | +0.24(+3.42%) |
Jul 30, 2007 | 6.870 | 7.000 | 6.810 | 6.960 | 18,821 | +0.03(+0.43%) |
Jul 27, 2007 | 6.900 | 7.090 | 6.800 | 6.930 | 34,060 | +0.07(+1.02%) |
Jul 26, 2007 | 7.160 | 7.190 | 6.810 | 6.860 | 37,871 | -0.27(-3.79%) |
Jul 25, 2007 | 7.460 | 7.480 | 7.000 | 7.130 | 67,060 | -0.37(-4.93%) |
Jul 24, 2007 | 7.510 | 7.800 | 7.340 | 7.500 | 165,604 | +0.39(+5.49%) |
Jul 23, 2007 | 7.050 | 7.240 | 7.010 | 7.110 | 66,399 | +0.01(+0.14%) |
Jul 20, 2007 | 6.910 | 7.250 | 6.800 | 7.100 | 102,482 | +0.10(+1.43%) |
Jul 19, 2007 | 7.270 | 7.280 | 6.960 | 7.000 | 60,037 | -0.33(-4.50%) |
Jul 18, 2007 | 7.250 | 7.660 | 7.200 | 7.330 | 90,637 | +0.07(+0.91%) |
Jul 17, 2007 | 6.730 | 7.750 | 6.730 | 7.264 | 284,585 | +0.58(+8.74%) |
Jul 16, 2007 | 7.180 | 7.180 | 6.600 | 6.680 | 129,661 | -0.50(-6.96%) |
Jul 13, 2007 | 7.550 | 7.600 | 6.900 | 7.180 | 191,674 | -0.25(-3.36%) |
Jul 12, 2007 | 8.230 | 8.390 | 7.230 | 7.430 | 390,805 | -0.71(-8.72%) |
Jul 11, 2007 | 7.770 | 10.00 | 7.580 | 8.140 | 1,506,491 | +0.73(+9.85%) |
Jul 10, 2007 | 4.320 | 9.120 | 4.320 | 7.410 | 1,536,904 | +3.20(+76.01%) |
Jul 09, 2007 | 4.370 | 4.390 | 4.200 | 4.210 | 11,000 | -0.20(-4.54%) |
Jul 06, 2007 | 4.420 | 4.460 | 4.340 | 4.410 | 34,217 | -0.08(-1.78%) |
Jul 05, 2007 | 4.790 | 4.842 | 4.440 | 4.490 | 14,879 | -0.17(-3.63%) |
Jul 03, 2007 | 4.670 | 4.680 | 4.650 | 4.659 | 6,321 | -0.09(-1.92%) |
Jul 02, 2007 | 4.890 | 4.890 | 4.640 | 4.750 | 12,354 | -0.22(-4.43%) |
Jun 29, 2007 | 4.950 | 5.030 | 4.950 | 4.970 | 2,573 | -0.03(-0.60%) |
Jun 28, 2007 | 5.140 | 5.140 | 4.970 | 5.000 | 17,836 | -0.04(-0.79%) |
Jun 27, 2007 | 5.020 | 5.060 | 5.000 | 5.040 | 6,266 | +0.00(+0.00%) |
Jun 26, 2007 | 5.050 | 5.130 | 5.040 | 5.040 | 3,841 | +0.01(+0.10%) |
Jun 25, 2007 | 5.280 | 5.454 | 5.035 | 5.035 | 10,071 | -0.14(-2.62%) |
Jun 22, 2007 | 5.120 | 5.180 | 5.120 | 5.170 | 6,341 | +0.05(+0.98%) |
Jun 21, 2007 | 5.140 | 5.180 | 5.100 | 5.120 | 6,839 | -0.02(-0.39%) |
Jun 20, 2007 | 5.300 | 5.300 | 5.140 | 5.140 | 6,000 | -0.06(-1.15%) |
Jun 19, 2007 | 5.200 | 5.210 | 5.160 | 5.200 | 7,400 | +0.03(+0.58%) |
Jun 18, 2007 | 5.170 | 5.240 | 5.170 | 5.170 | 2,800 | -0.05(-0.96%) |
Jun 15, 2007 | 5.250 | 5.290 | 5.200 | 5.220 | 7,800 | -0.04(-0.76%) |
Jun 14, 2007 | 5.250 | 5.490 | 5.250 | 5.260 | 4,100 | -0.02(-0.38%) |
Jun 13, 2007 | 5.310 | 5.420 | 5.170 | 5.280 | 2,700 | -0.03(-0.56%) |
Jun 12, 2007 | 5.500 | 5.550 | 5.260 | 5.310 | 4,900 | -0.16(-2.93%) |
Jun 11, 2007 | 5.239 | 5.470 | 5.190 | 5.470 | 10,000 | +0.28(+5.39%) |
Jun 08, 2007 | 5.210 | 5.210 | 5.150 | 5.190 | 4,073 | -0.03(-0.57%) |
Jun 07, 2007 | 5.400 | 5.470 | 5.200 | 5.220 | 11,226 | -0.25(-4.57%) |
Jun 06, 2007 | 5.520 | 5.790 | 5.450 | 5.470 | 7,975 | -0.04(-0.73%) |
Jun 05, 2007 | 5.520 | 5.600 | 5.500 | 5.510 | 2,605 | -0.10(-1.78%) |
Jun 04, 2007 | 5.470 | 5.830 | 5.400 | 5.610 | 24,347 | +0.13(+2.37%) |
Jun 01, 2007 | 5.520 | 5.560 | 5.480 | 5.480 | 13,608 | -0.12(-2.14%) |
May 31, 2007 | 5.750 | 5.750 | 5.550 | 5.600 | 4,592 | -0.14(-2.44%) |
May 30, 2007 | 5.500 | 5.740 | 5.500 | 5.740 | 9,336 | +0.04(+0.70%) |
May 29, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 3,170 | -0.01(-0.18%) |
May 25, 2007 | 5.650 | 5.840 | 5.650 | 5.710 | 2,720 | +0.06(+1.06%) |
May 24, 2007 | 5.700 | 5.771 | 5.600 | 5.650 | 2,708 | -0.13(-2.25%) |
May 23, 2007 | 5.850 | 5.850 | 5.600 | 5.780 | 7,461 | -0.12(-2.03%) |
May 22, 2007 | 5.800 | 5.950 | 5.600 | 5.900 | 9,594 | +0.18(+3.15%) |
May 21, 2007 | 6.000 | 6.000 | 5.500 | 5.720 | 26,804 | -0.36(-5.92%) |
May 18, 2007 | 5.670 | 6.100 | 5.670 | 6.080 | 39,710 | +0.47(+8.38%) |
May 17, 2007 | 5.900 | 5.900 | 5.610 | 5.610 | 13,603 | +0.44(+8.51%) |
May 16, 2007 | 5.400 | 6.000 | 5.120 | 5.170 | 9,585 | -0.34(-6.17%) |
May 15, 2007 | 4.500 | 6.910 | 4.020 | 5.510 | 20,900 | +0.11(+2.04%) |
May 14, 2007 | 5.750 | 5.790 | 5.250 | 5.400 | 20,700 | -0.44(-7.53%) |
May 11, 2007 | 5.860 | 5.900 | 5.760 | 5.840 | 2,500 | -0.06(-1.02%) |
May 10, 2007 | 5.900 | 6.050 | 5.760 | 5.900 | 3,600 | +0.00(+0.00%) |
May 09, 2007 | 5.750 | 6.000 | 5.750 | 5.900 | 7,800 | -0.12(-1.99%) |
May 08, 2007 | 6.000 | 6.100 | 6.000 | 6.020 | 11,500 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.050 | 5.850 | 5.970 | 13,800 | +0.06(+1.02%) |
May 04, 2007 | 5.900 | 6.090 | 5.900 | 5.910 | 9,900 | -0.08(-1.34%) |
May 03, 2007 | 6.000 | 6.100 | 5.850 | 5.990 | 14,000 | +0.23(+3.99%) |
May 02, 2007 | 5.120 | 5.990 | 5.120 | 5.760 | 20,400 | +0.59(+11.41%) |
May 01, 2007 | 5.190 | 5.250 | 5.130 | 5.170 | 5,500 | -0.08(-1.52%) |
Apr 30, 2007 | 5.370 | 5.390 | 5.250 | 5.250 | 6,600 | -0.16(-2.96%) |
Apr 27, 2007 | 5.480 | 5.750 | 5.410 | 5.410 | 24,100 | -0.03(-0.55%) |
Apr 26, 2007 | 5.330 | 5.500 | 5.250 | 5.440 | 14,500 | +0.15(+2.84%) |
Apr 25, 2007 | 4.600 | 6.000 | 4.380 | 5.290 | 110,500 | +0.59(+12.55%) |
Apr 24, 2007 | 4.700 | 4.980 | 4.700 | 4.700 | 83,300 | -0.35(-6.93%) |
Apr 23, 2007 | 5.750 | 5.750 | 5.000 | 5.050 | 69,500 | -0.76(-13.08%) |
Apr 20, 2007 | 6.020 | 6.150 | 5.800 | 5.810 | 24,800 | -0.27(-4.44%) |
Apr 19, 2007 | 6.400 | 6.400 | 6.030 | 6.080 | 7,000 | -0.38(-5.88%) |
Apr 18, 2007 | 6.800 | 7.200 | 5.810 | 6.460 | 36,100 | -0.34(-5.00%) |
Apr 17, 2007 | 5.250 | 6.800 | 4.010 | 6.800 | 60,200 | +0.05(+0.74%) |
Apr 16, 2007 | 6.750 | 7.000 | 6.500 | 6.750 | 284 | +0.00(+0.00%) |
Apr 13, 2007 | 7.250 | 7.250 | 6.750 | 6.750 | 11,642 | -0.25(-3.57%) |
Apr 12, 2007 | 7.000 | 7.250 | 6.750 | 7.000 | 10,168 | -0.03(-0.36%) |
Apr 11, 2007 | 7.000 | 7.500 | 7.000 | 7.025 | 11,586 | -0.22(-3.10%) |
Apr 10, 2007 | 7.250 | 7.500 | 6.750 | 7.250 | 30,461 | +0.25(+3.57%) |
Apr 09, 2007 | 6.625 | 7.000 | 6.625 | 7.000 | 9,693 | +0.25(+3.70%) |
Apr 05, 2007 | 6.975 | 7.000 | 6.500 | 6.750 | 7,297 | -0.22(-3.23%) |
Apr 04, 2007 | 6.750 | 7.000 | 6.500 | 6.975 | 11,871 | -0.03(-0.36%) |
Apr 03, 2007 | 6.750 | 7.500 | 6.750 | 7.000 | 6,736 | +0.00(+0.00%) |
Apr 02, 2007 | 6.250 | 7.000 | 5.750 | 7.000 | 14,650 | +0.50(+7.69%) |
Mar 30, 2007 | 6.750 | 6.750 | 5.625 | 6.500 | 10,698 | +0.00(+0.00%) |
Mar 29, 2007 | 7.000 | 7.000 | 6.500 | 6.500 | 7,633 | -0.22(-3.35%) |
Mar 28, 2007 | 6.500 | 7.000 | 6.500 | 6.725 | 26,039 | +0.35(+5.49%) |
Mar 27, 2007 | 6.388 | 6.500 | 6.250 | 6.375 | 11,730 | -0.11(-1.62%) |
Mar 26, 2007 | 6.250 | 6.500 | 6.000 | 6.480 | 17,938 | +0.26(+4.10%) |
Mar 23, 2007 | 6.000 | 6.250 | 5.758 | 6.225 | 14,139 | +0.43(+7.51%) |
Mar 22, 2007 | 5.750 | 6.000 | 5.500 | 5.790 | 15,806 | +0.04(+0.70%) |
Mar 21, 2007 | 5.375 | 5.750 | 5.250 | 5.750 | 7,284 | +0.38(+6.98%) |
Mar 20, 2007 | 5.050 | 5.728 | 5.050 | 5.375 | 5,028 | -0.12(-2.27%) |
Mar 19, 2007 | 5.750 | 5.750 | 5.250 | 5.500 | 6,391 | -0.25(-4.31%) |
Mar 16, 2007 | 5.500 | 6.250 | 5.500 | 5.747 | 4,446 | +0.25(+4.50%) |
Mar 15, 2007 | 5.500 | 5.875 | 5.500 | 5.500 | 2,668 | +0.00(+0.00%) |
Mar 14, 2007 | 5.503 | 5.968 | 5.277 | 5.500 | 4,008 | -0.25(-4.35%) |
Mar 13, 2007 | 5.500 | 6.000 | 5.500 | 5.750 | 4,494 | +0.25(+4.55%) |
Mar 12, 2007 | 5.497 | 5.747 | 5.240 | 5.500 | 7,064 | +0.00(+0.00%) |
Mar 09, 2007 | 5.500 | 5.500 | 5.000 | 5.500 | 21,479 | -0.00(-0.05%) |
Mar 08, 2007 | 5.737 | 5.875 | 5.500 | 5.503 | 11,044 | -0.23(-4.10%) |
Mar 07, 2007 | 5.505 | 5.992 | 5.500 | 5.737 | 11,416 | +0.13(+2.36%) |
Mar 06, 2007 | 6.000 | 6.250 | 5.500 | 5.605 | 22,164 | -0.39(-6.58%) |
Mar 05, 2007 | 6.253 | 6.497 | 6.000 | 6.000 | 19,494 | -0.50(-7.69%) |
Mar 02, 2007 | 6.728 | 6.750 | 6.250 | 6.500 | 8,611 | +0.24(+3.79%) |
Mar 01, 2007 | 6.280 | 6.750 | 6.250 | 6.263 | 24,102 | -0.11(-1.76%) |
Feb 28, 2007 | 6.247 | 6.750 | 6.247 | 6.375 | 13,887 | +0.12(+1.96%) |
Feb 27, 2007 | 6.500 | 6.825 | 6.250 | 6.253 | 24,874 | -0.25(-3.81%) |
Feb 26, 2007 | 6.250 | 6.750 | 6.250 | 6.500 | 6,896 | +0.00(+0.00%) |
Feb 23, 2007 | 6.500 | 6.737 | 6.250 | 6.500 | 7,885 | +0.00(+0.00%) |
Feb 22, 2007 | 6.500 | 6.750 | 6.375 | 6.500 | 9,121 | -0.24(-3.53%) |
Feb 21, 2007 | 6.500 | 6.750 | 6.500 | 6.737 | 5,798 | +0.01(+0.22%) |
Feb 20, 2007 | 6.275 | 6.750 | 6.250 | 6.723 | 9,833 | +0.22(+3.42%) |
Feb 16, 2007 | 6.500 | 6.625 | 6.250 | 6.500 | 19,976 | -0.04(-0.61%) |
Feb 15, 2007 | 6.775 | 6.975 | 6.500 | 6.540 | 22,249 | -0.21(-3.11%) |
Feb 14, 2007 | 6.750 | 7.235 | 6.750 | 6.750 | 23,730 | -0.12(-1.82%) |
Feb 13, 2007 | 6.753 | 7.250 | 6.750 | 6.875 | 8,478 | -0.16(-2.27%) |
Feb 12, 2007 | 6.750 | 7.253 | 6.750 | 7.035 | 11,311 | -0.21(-2.97%) |
Feb 09, 2007 | 7.250 | 7.275 | 6.750 | 7.250 | 21,447 | -0.16(-2.19%) |
Feb 08, 2007 | 7.500 | 7.500 | 7.250 | 7.412 | 4,230 | +0.01(+0.17%) |
Feb 07, 2007 | 7.140 | 7.500 | 7.075 | 7.400 | 11,809 | +0.27(+3.82%) |
Feb 06, 2007 | 7.250 | 7.500 | 7.000 | 7.128 | 13,688 | -0.10(-1.42%) |
Feb 05, 2007 | 7.250 | 7.500 | 7.000 | 7.230 | 13,377 | +0.04(+0.59%) |
Feb 02, 2007 | 7.250 | 7.500 | 7.015 | 7.188 | 2,677 | -0.06(-0.86%) |