Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.716 | 4.832 | 4.713 | 4.832 | 64,221 | +0.10(+2.19%) |
Apr 29, 2008 | 4.695 | 4.728 | 4.666 | 4.728 | 70,256 | +0.04(+0.95%) |
Apr 28, 2008 | 4.660 | 4.707 | 4.660 | 4.684 | 80,326 | +0.01(+0.13%) |
Apr 25, 2008 | 4.767 | 4.772 | 4.678 | 4.678 | 75,951 | -0.05(-1.07%) |
Apr 24, 2008 | 4.684 | 4.743 | 4.654 | 4.728 | 79,608 | +0.00(+0.00%) |
Apr 23, 2008 | 4.731 | 4.767 | 4.695 | 4.728 | 58,699 | -0.00(-0.06%) |
Apr 22, 2008 | 4.787 | 4.802 | 4.713 | 4.731 | 38,151 | -0.02(-0.50%) |
Apr 21, 2008 | 4.609 | 4.876 | 4.598 | 4.755 | 78,956 | +0.09(+1.97%) |
Apr 18, 2008 | 4.657 | 4.750 | 4.604 | 4.663 | 99,292 | +0.06(+1.29%) |
Apr 17, 2008 | 4.556 | 4.624 | 4.556 | 4.604 | 60,982 | +0.05(+1.04%) |
Apr 16, 2008 | 4.482 | 4.589 | 4.482 | 4.556 | 46,554 | +0.09(+1.98%) |
Apr 15, 2008 | 4.562 | 4.562 | 4.446 | 4.468 | 34,409 | -0.12(-2.64%) |
Apr 14, 2008 | 4.615 | 4.636 | 4.580 | 4.589 | 28,796 | -0.07(-1.59%) |
Apr 11, 2008 | 4.654 | 4.722 | 4.636 | 4.663 | 47,903 | -0.06(-1.26%) |
Apr 10, 2008 | 4.915 | 4.915 | 4.553 | 4.722 | 205,881 | -0.13(-2.75%) |
Apr 09, 2008 | 4.941 | 5.001 | 4.781 | 4.855 | 120,535 | -0.10(-1.97%) |
Apr 08, 2008 | 4.855 | 5.010 | 4.817 | 4.953 | 100,530 | +0.11(+2.33%) |
Apr 07, 2008 | 4.906 | 4.921 | 4.826 | 4.841 | 144,723 | -0.05(-0.97%) |
Apr 04, 2008 | 4.684 | 5.339 | 4.684 | 4.888 | 605,207 | +0.15(+3.26%) |
Apr 03, 2008 | 4.601 | 4.743 | 4.577 | 4.734 | 121,783 | +0.12(+2.50%) |
Apr 02, 2008 | 4.577 | 4.651 | 4.577 | 4.618 | 31,036 | +0.06(+1.23%) |
Apr 01, 2008 | 4.535 | 4.586 | 4.485 | 4.562 | 31,710 | +0.04(+0.92%) |
Mar 31, 2008 | 4.595 | 4.639 | 4.482 | 4.521 | 62,072 | -0.06(-1.23%) |
Mar 28, 2008 | 4.654 | 4.669 | 4.577 | 4.577 | 44,867 | -0.09(-1.97%) |
Mar 27, 2008 | 4.595 | 4.684 | 4.595 | 4.669 | 80,120 | +0.07(+1.61%) |
Mar 26, 2008 | 4.559 | 4.595 | 4.506 | 4.595 | 90,072 | +0.01(+0.26%) |
Mar 25, 2008 | 4.580 | 4.583 | 4.506 | 4.583 | 57,872 | +0.01(+0.26%) |
Mar 24, 2008 | 4.491 | 4.574 | 4.491 | 4.571 | 62,693 | +0.12(+2.80%) |
Mar 21, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.00%) |
Mar 20, 2008 | 4.452 | 4.452 | 4.352 | 4.446 | 76,578 | +0.00(+0.07%) |
Mar 19, 2008 | 4.387 | 4.485 | 4.384 | 4.443 | 89,411 | +0.04(+0.94%) |
Mar 18, 2008 | 4.337 | 4.476 | 4.313 | 4.402 | 92,771 | +0.08(+1.92%) |
Mar 17, 2008 | 4.417 | 4.417 | 4.242 | 4.319 | 40,482 | -0.10(-2.35%) |
Mar 14, 2008 | 4.476 | 4.476 | 4.263 | 4.423 | 133,590 | -0.00(-0.07%) |
Mar 13, 2008 | 4.150 | 4.446 | 4.123 | 4.426 | 186,892 | +0.04(+0.81%) |
Mar 12, 2008 | 4.509 | 4.521 | 4.360 | 4.390 | 109,976 | -0.18(-3.89%) |
Mar 11, 2008 | 4.260 | 4.577 | 4.260 | 4.568 | 157,650 | +0.37(+8.83%) |
Mar 10, 2008 | 4.171 | 4.515 | 4.171 | 4.197 | 176,097 | +0.04(+0.85%) |
Mar 07, 2008 | 4.040 | 4.180 | 4.017 | 4.162 | 81,976 | +0.12(+3.01%) |
Mar 06, 2008 | 4.168 | 4.168 | 3.990 | 4.040 | 47,229 | -0.11(-2.57%) |
Mar 05, 2008 | 4.194 | 4.280 | 4.141 | 4.147 | 51,614 | -0.01(-0.21%) |
Mar 04, 2008 | 3.919 | 4.194 | 3.919 | 4.156 | 105,253 | -0.02(-0.57%) |
Mar 03, 2008 | 4.091 | 4.188 | 4.067 | 4.180 | 97,494 | +0.11(+2.77%) |
Feb 29, 2008 | 4.180 | 4.180 | 3.996 | 4.067 | 129,880 | -0.13(-3.18%) |
Feb 28, 2008 | 4.254 | 4.260 | 4.177 | 4.200 | 32,905 | -0.06(-1.32%) |
Feb 27, 2008 | 4.242 | 4.310 | 4.240 | 4.257 | 108,964 | +0.01(+0.35%) |
Feb 26, 2008 | 4.088 | 4.464 | 4.088 | 4.242 | 189,591 | +0.17(+4.15%) |
Feb 25, 2008 | 3.942 | 4.085 | 3.913 | 4.073 | 116,723 | +0.17(+4.49%) |
Feb 22, 2008 | 3.928 | 3.948 | 3.854 | 3.898 | 100,530 | -0.06(-1.50%) |
Feb 21, 2008 | 3.942 | 3.987 | 3.942 | 3.957 | 60,048 | +0.07(+1.75%) |
Feb 20, 2008 | 3.889 | 3.913 | 3.854 | 3.889 | 135,277 | +0.00(+0.08%) |
Feb 19, 2008 | 3.942 | 3.972 | 3.883 | 3.886 | 125,528 | -0.05(-1.21%) |
Feb 18, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.910 | 3.934 | 3.827 | 3.934 | 138,313 | -0.01(-0.30%) |
Feb 14, 2008 | 4.120 | 4.120 | 3.945 | 3.945 | 75,903 | -0.17(-4.24%) |
Feb 13, 2008 | 4.165 | 4.165 | 4.094 | 4.120 | 89,398 | -0.05(-1.14%) |
Feb 12, 2008 | 4.156 | 4.251 | 4.150 | 4.168 | 91,759 | +0.02(+0.57%) |
Feb 11, 2008 | 4.254 | 4.254 | 4.123 | 4.144 | 110,651 | -0.09(-2.24%) |
Feb 08, 2008 | 4.366 | 4.443 | 4.189 | 4.239 | 120,096 | -0.16(-3.64%) |
Feb 07, 2008 | 4.349 | 4.449 | 4.221 | 4.399 | 142,578 | +0.00(+0.00%) |
Feb 06, 2008 | 4.411 | 4.476 | 4.307 | 4.399 | 164,627 | +0.02(+0.54%) |
Feb 05, 2008 | 4.429 | 4.518 | 4.346 | 4.375 | 240,426 | -0.04(-0.94%) |
Feb 04, 2008 | 4.446 | 4.521 | 4.369 | 4.417 | 211,181 | +0.02(+0.47%) |
Feb 01, 2008 | 4.177 | 4.417 | 4.177 | 4.396 | 137,976 | +0.17(+4.14%) |
Jan 31, 2008 | 4.138 | 4.221 | 4.120 | 4.221 | 117,398 | +0.07(+1.71%) |
Jan 30, 2008 | 4.144 | 4.269 | 4.138 | 4.150 | 136,289 | -0.04(-1.06%) |
Jan 29, 2008 | 4.141 | 4.209 | 4.141 | 4.194 | 118,639 | +0.05(+1.22%) |
Jan 28, 2008 | 4.008 | 4.144 | 3.993 | 4.144 | 111,744 | +0.15(+3.71%) |
Jan 25, 2008 | 4.106 | 4.106 | 3.975 | 3.996 | 158,005 | -0.09(-2.11%) |
Jan 24, 2008 | 4.014 | 4.082 | 3.948 | 4.082 | 187,904 | +0.10(+2.46%) |
Jan 23, 2008 | 3.587 | 4.061 | 3.587 | 3.984 | 203,041 | +0.35(+9.71%) |
Jan 22, 2008 | 3.569 | 3.720 | 3.569 | 3.631 | 180,145 | -0.05(-1.29%) |
Jan 21, 2008 | 3.720 | 3.756 | 3.646 | 3.679 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.720 | 3.756 | 3.646 | 3.679 | 145,398 | -0.05(-1.27%) |
Jan 17, 2008 | 3.744 | 3.765 | 3.685 | 3.726 | 107,952 | -0.05(-1.33%) |
Jan 16, 2008 | 3.705 | 3.788 | 3.705 | 3.776 | 89,398 | +0.03(+0.79%) |
Jan 15, 2008 | 3.765 | 3.766 | 3.631 | 3.747 | 142,031 | -0.02(-0.55%) |
Jan 14, 2008 | 3.824 | 3.830 | 3.741 | 3.768 | 167,663 | -0.06(-1.55%) |
Jan 11, 2008 | 3.762 | 3.842 | 3.693 | 3.827 | 98,007 | -0.01(-0.39%) |
Jan 10, 2008 | 3.560 | 3.880 | 3.560 | 3.842 | 228,723 | +0.09(+2.45%) |
Jan 09, 2008 | 3.705 | 3.779 | 3.610 | 3.750 | 286,637 | +0.04(+1.12%) |
Jan 08, 2008 | 3.788 | 3.868 | 3.705 | 3.708 | 354,218 | -0.05(-1.26%) |
Jan 07, 2008 | 3.839 | 3.859 | 3.744 | 3.756 | 290,796 | -0.07(-1.94%) |
Jan 04, 2008 | 3.916 | 3.916 | 3.827 | 3.830 | 235,808 | -0.12(-3.00%) |
Jan 03, 2008 | 4.002 | 4.049 | 3.948 | 3.948 | 231,760 | -0.05(-1.33%) |
Jan 02, 2008 | 3.898 | 4.106 | 3.898 | 4.002 | 177,783 | +0.09(+2.35%) |
Jan 01, 2008 | 3.978 | 3.978 | 3.854 | 3.910 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.978 | 3.978 | 3.854 | 3.910 | 346,601 | +0.03(+0.84%) |
Dec 28, 2007 | 3.969 | 3.999 | 3.812 | 3.877 | 357,423 | -0.12(-3.04%) |
Dec 27, 2007 | 4.005 | 4.055 | 3.990 | 3.999 | 207,133 | -0.04(-1.03%) |
Dec 26, 2007 | 4.604 | 4.055 | 3.975 | 4.040 | 120,434 | -0.00(-0.07%) |
Dec 24, 2007 | 3.940 | 4.043 | 3.940 | 4.043 | 66,795 | +0.13(+3.33%) |
Dec 21, 2007 | 4.046 | 4.046 | 3.824 | 3.913 | 181,778 | -0.27(-6.45%) |
Dec 20, 2007 | 4.174 | 4.219 | 4.144 | 4.183 | 177,109 | +0.01(+0.21%) |
Dec 19, 2007 | 4.209 | 4.209 | 4.132 | 4.174 | 98,843 | +0.02(+0.43%) |
Dec 18, 2007 | 4.156 | 4.194 | 4.070 | 4.156 | 117,060 | +0.02(+0.57%) |
Dec 17, 2007 | 4.191 | 4.191 | 4.120 | 4.132 | 117,060 | -0.05(-1.27%) |
Dec 14, 2007 | 4.245 | 4.304 | 4.186 | 4.186 | 84,337 | -0.09(-2.15%) |
Dec 13, 2007 | 4.343 | 4.354 | 4.227 | 4.277 | 282,700 | -0.09(-2.10%) |
Dec 12, 2007 | 4.464 | 4.560 | 4.340 | 4.369 | 144,048 | -0.06(-1.40%) |
Dec 11, 2007 | 4.595 | 4.606 | 4.426 | 4.432 | 98,843 | -0.15(-3.30%) |
Dec 10, 2007 | 4.521 | 4.627 | 4.521 | 4.583 | 106,265 | +0.03(+0.72%) |
Dec 07, 2007 | 4.523 | 4.580 | 4.521 | 4.550 | 56,674 | +0.04(+0.99%) |
Dec 06, 2007 | 4.384 | 4.532 | 4.384 | 4.506 | 133,928 | +0.12(+2.77%) |
Dec 05, 2007 | 4.387 | 4.411 | 4.334 | 4.384 | 128,868 | +0.04(+0.89%) |
Dec 04, 2007 | 4.313 | 4.357 | 4.301 | 4.346 | 120,775 | -0.07(-1.48%) |
Dec 03, 2007 | 4.346 | 4.443 | 4.280 | 4.411 | 161,351 | -0.01(-0.27%) |
Nov 30, 2007 | 4.417 | 4.532 | 4.402 | 4.423 | 87,373 | +0.09(+1.98%) |
Nov 29, 2007 | 4.372 | 4.393 | 4.331 | 4.337 | 64,096 | -0.08(-1.81%) |
Nov 28, 2007 | 4.292 | 4.473 | 4.292 | 4.417 | 88,385 | +0.22(+5.15%) |
Nov 27, 2007 | 4.150 | 4.200 | 4.123 | 4.200 | 86,027 | +0.04(+1.07%) |
Nov 26, 2007 | 4.307 | 4.307 | 4.156 | 4.156 | 82,988 | -0.16(-3.71%) |
Nov 23, 2007 | 4.239 | 4.319 | 4.239 | 4.316 | 18,554 | +0.10(+2.39%) |
Nov 21, 2007 | 4.183 | 4.266 | 4.167 | 4.215 | 117,398 | -0.03(-0.77%) |
Nov 20, 2007 | 4.328 | 4.414 | 4.218 | 4.248 | 141,687 | -0.11(-2.52%) |
Nov 19, 2007 | 4.583 | 4.583 | 4.316 | 4.357 | 329,254 | -0.18(-3.98%) |
Nov 16, 2007 | 4.669 | 4.669 | 4.488 | 4.538 | 109,301 | -0.10(-2.24%) |
Nov 15, 2007 | 4.695 | 4.704 | 4.624 | 4.642 | 76,578 | -0.10(-2.19%) |
Nov 14, 2007 | 4.817 | 4.838 | 4.742 | 4.746 | 72,530 | -0.06(-1.17%) |
Nov 13, 2007 | 4.675 | 4.802 | 4.675 | 4.802 | 62,409 | +0.09(+1.89%) |
Nov 12, 2007 | 4.467 | 4.746 | 4.467 | 4.713 | 49,253 | +0.05(+1.08%) |
Nov 09, 2007 | 4.642 | 4.663 | 4.565 | 4.663 | 53,301 | +0.02(+0.37%) |
Nov 08, 2007 | 4.675 | 4.681 | 4.627 | 4.646 | 73,542 | -0.01(-0.17%) |
Nov 07, 2007 | 4.749 | 4.787 | 4.651 | 4.654 | 69,831 | -0.12(-2.42%) |
Nov 06, 2007 | 4.684 | 4.770 | 4.657 | 4.770 | 92,434 | +0.08(+1.71%) |
Nov 05, 2007 | 4.692 | 4.725 | 4.636 | 4.689 | 98,506 | -0.05(-1.00%) |
Nov 02, 2007 | 4.799 | 4.799 | 4.669 | 4.737 | 73,205 | -0.06(-1.30%) |
Nov 01, 2007 | 4.924 | 4.924 | 4.796 | 4.799 | 73,205 | -0.12(-2.53%) |
Oct 31, 2007 | 4.861 | 4.950 | 4.861 | 4.924 | 72,193 | +0.05(+1.10%) |
Oct 30, 2007 | 4.861 | 4.930 | 4.861 | 4.870 | 95,807 | -0.01(-0.18%) |
Oct 29, 2007 | 4.965 | 4.965 | 4.876 | 4.879 | 44,867 | -0.06(-1.14%) |
Oct 26, 2007 | 4.974 | 4.998 | 4.900 | 4.936 | 48,241 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.956 | 4.864 | 4.909 | 44,867 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.971 | 4.861 | 4.891 | 61,397 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.953 | 4.965 | 26,313 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.962 | 4.906 | 4.950 | 40,819 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,024 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,578 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.066 | 35,084 | +0.01(+0.23%) |
Oct 16, 2007 | 5.134 | 5.134 | 5.016 | 5.054 | 46,554 | -0.10(-2.03%) |
Oct 15, 2007 | 5.291 | 5.327 | 5.152 | 5.159 | 121,783 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.306 | 5.268 | 5.306 | 22,602 | +0.02(+0.39%) |
Oct 11, 2007 | 5.291 | 5.330 | 5.285 | 5.285 | 79,614 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.353 | 5.306 | 5.351 | 53,638 | +0.03(+0.50%) |
Oct 09, 2007 | 5.300 | 5.333 | 5.291 | 5.324 | 24,289 | +0.01(+0.28%) |
Oct 08, 2007 | 5.273 | 5.324 | 5.262 | 5.309 | 47,903 | +0.00(+0.06%) |
Oct 05, 2007 | 5.276 | 5.336 | 5.276 | 5.306 | 53,976 | +0.07(+1.36%) |
Oct 04, 2007 | 5.202 | 5.244 | 5.202 | 5.235 | 64,434 | +0.02(+0.34%) |
Oct 03, 2007 | 5.190 | 5.229 | 5.173 | 5.217 | 69,156 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.232 | 5.176 | 5.205 | 90,072 | +0.04(+0.75%) |
Oct 01, 2007 | 5.137 | 5.185 | 5.110 | 5.167 | 76,578 | +0.04(+0.69%) |
Sep 28, 2007 | 5.173 | 5.173 | 5.113 | 5.131 | 25,301 | -0.03(-0.52%) |
Sep 27, 2007 | 5.134 | 5.202 | 5.134 | 5.158 | 42,506 | +0.04(+0.87%) |
Sep 26, 2007 | 5.143 | 5.155 | 5.099 | 5.113 | 62,072 | +0.02(+0.35%) |
Sep 25, 2007 | 5.131 | 5.143 | 5.069 | 5.096 | 70,843 | -0.05(-1.04%) |
Sep 24, 2007 | 5.131 | 5.167 | 5.107 | 5.149 | 77,590 | +0.02(+0.35%) |
Sep 21, 2007 | 5.128 | 5.146 | 5.087 | 5.131 | 35,421 | +0.02(+0.46%) |
Sep 20, 2007 | 5.045 | 5.107 | 5.045 | 5.107 | 45,205 | +0.02(+0.47%) |
Sep 19, 2007 | 5.024 | 5.113 | 5.024 | 5.084 | 69,156 | +0.06(+1.24%) |
Sep 18, 2007 | 4.835 | 5.051 | 4.826 | 5.021 | 204,772 | +0.21(+4.44%) |
Sep 17, 2007 | 4.832 | 4.844 | 4.770 | 4.808 | 89,735 | -0.01(-0.18%) |
Sep 14, 2007 | 4.802 | 4.840 | 4.749 | 4.817 | 94,795 | -0.03(-0.58%) |
Sep 13, 2007 | 4.787 | 4.873 | 4.781 | 4.845 | 53,638 | +0.04(+0.84%) |
Sep 12, 2007 | 4.793 | 4.841 | 4.781 | 4.805 | 46,217 | -0.05(-1.10%) |
Sep 11, 2007 | 4.829 | 4.870 | 4.790 | 4.858 | 50,265 | +0.03(+0.55%) |
Sep 10, 2007 | 4.867 | 4.897 | 4.817 | 4.832 | 47,903 | -0.03(-0.61%) |
Sep 07, 2007 | 4.864 | 4.873 | 4.832 | 4.861 | 92,096 | -0.04(-0.79%) |
Sep 06, 2007 | 4.873 | 4.903 | 4.844 | 4.900 | 102,554 | +0.01(+0.30%) |
Sep 05, 2007 | 4.915 | 4.924 | 4.847 | 4.885 | 74,891 | -0.07(-1.32%) |
Sep 04, 2007 | 4.888 | 4.971 | 4.850 | 4.950 | 96,819 | +0.08(+1.64%) |
Aug 31, 2007 | 4.817 | 4.891 | 4.808 | 4.870 | 53,301 | +0.10(+2.05%) |
Aug 30, 2007 | 4.701 | 4.808 | 4.701 | 4.773 | 100,530 | +0.04(+0.75%) |
Aug 29, 2007 | 4.633 | 4.743 | 4.624 | 4.737 | 110,651 | +0.10(+2.17%) |
Aug 28, 2007 | 4.728 | 4.734 | 4.624 | 4.636 | 101,542 | -0.09(-2.01%) |
Aug 27, 2007 | 4.796 | 4.796 | 4.731 | 4.731 | 107,952 | -0.06(-1.18%) |
Aug 24, 2007 | 4.805 | 4.805 | 4.731 | 4.787 | 208,145 | -0.01(-0.19%) |
Aug 23, 2007 | 4.888 | 4.897 | 4.772 | 4.796 | 179,470 | -0.08(-1.70%) |
Aug 22, 2007 | 4.891 | 5.027 | 4.861 | 4.879 | 152,145 | -0.02(-0.48%) |
Aug 21, 2007 | 4.876 | 4.924 | 4.858 | 4.903 | 66,795 | +0.00(+0.06%) |
Aug 20, 2007 | 4.817 | 4.920 | 4.802 | 4.900 | 60,723 | +0.13(+2.80%) |
Aug 17, 2007 | 4.609 | 4.882 | 4.606 | 4.767 | 291,471 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.132 | 4.506 | 355,905 | -0.05(-1.11%) |
Aug 15, 2007 | 4.535 | 4.693 | 4.500 | 4.556 | 165,639 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,458 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,373 | -0.07(-1.33%) |
Aug 10, 2007 | 4.817 | 4.903 | 4.802 | 4.891 | 90,072 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.944 | 124,482 | +0.03(+0.66%) |
Aug 08, 2007 | 4.799 | 4.980 | 4.781 | 4.912 | 172,049 | +0.13(+2.73%) |
Aug 07, 2007 | 4.817 | 4.817 | 4.713 | 4.781 | 138,651 | +0.01(+0.12%) |
Aug 06, 2007 | 4.713 | 4.775 | 4.609 | 4.775 | 149,446 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.799 | 4.728 | 4.749 | 158,892 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.870 | 4.749 | 4.790 | 162,603 | +0.05(+1.13%) |
Aug 01, 2007 | 4.684 | 4.737 | 4.627 | 4.737 | 104,916 | +0.01(+0.19%) |
Jul 31, 2007 | 4.698 | 4.764 | 4.687 | 4.728 | 163,277 | +0.08(+1.66%) |
Jul 30, 2007 | 4.639 | 4.666 | 4.601 | 4.651 | 75,566 | -0.02(-0.38%) |
Jul 27, 2007 | 4.728 | 4.743 | 4.669 | 4.669 | 136,964 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.639 | 4.698 | 156,868 | -0.12(-2.40%) |
Jul 25, 2007 | 4.888 | 4.909 | 4.767 | 4.814 | 148,771 | -0.04(-0.92%) |
Jul 24, 2007 | 4.977 | 4.983 | 4.823 | 4.858 | 159,567 | -0.14(-2.79%) |
Jul 23, 2007 | 5.069 | 5.069 | 4.989 | 4.998 | 88,385 | -0.08(-1.63%) |
Jul 20, 2007 | 5.119 | 5.119 | 5.042 | 5.081 | 67,470 | -0.06(-1.21%) |
Jul 19, 2007 | 5.116 | 5.164 | 5.113 | 5.143 | 43,518 | +0.05(+1.05%) |
Jul 18, 2007 | 5.116 | 5.116 | 5.045 | 5.090 | 51,952 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.099 | 5.128 | 62,409 | -0.03(-0.66%) |
Jul 16, 2007 | 5.187 | 5.217 | 5.158 | 5.162 | 81,976 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.226 | 5.140 | 5.226 | 46,554 | +0.08(+1.50%) |
Jul 12, 2007 | 5.140 | 5.158 | 5.099 | 5.149 | 58,699 | +0.03(+0.64%) |
Jul 11, 2007 | 5.187 | 5.187 | 5.063 | 5.116 | 88,048 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.297 | 5.170 | 5.179 | 97,494 | -0.11(-2.07%) |
Jul 09, 2007 | 5.389 | 5.389 | 5.250 | 5.288 | 99,855 | -0.06(-1.16%) |
Jul 06, 2007 | 5.401 | 5.419 | 5.330 | 5.350 | 82,313 | -0.07(-1.20%) |
Jul 05, 2007 | 5.353 | 5.416 | 5.353 | 5.416 | 39,807 | +0.06(+1.16%) |
Jul 03, 2007 | 5.232 | 5.359 | 5.232 | 5.353 | 56,674 | +0.11(+2.06%) |
Jul 02, 2007 | 5.202 | 5.262 | 5.152 | 5.245 | 84,337 | +0.07(+1.35%) |
Jun 29, 2007 | 5.217 | 5.253 | 5.161 | 5.176 | 63,421 | -0.03(-0.64%) |
Jun 28, 2007 | 5.190 | 5.259 | 5.167 | 5.209 | 111,325 | +0.04(+0.82%) |
Jun 27, 2007 | 5.010 | 5.173 | 5.010 | 5.167 | 66,120 | +0.13(+2.65%) |
Jun 26, 2007 | 5.069 | 5.072 | 5.010 | 5.033 | 118,072 | -0.01(-0.12%) |
Jun 25, 2007 | 5.104 | 5.113 | 5.010 | 5.039 | 105,928 | -0.07(-1.28%) |
Jun 22, 2007 | 5.149 | 5.149 | 5.078 | 5.104 | 109,301 | -0.04(-0.69%) |
Jun 21, 2007 | 5.211 | 5.211 | 5.069 | 5.140 | 210,169 | -0.04(-0.74%) |
Jun 20, 2007 | 5.318 | 5.318 | 5.164 | 5.179 | 106,265 | -0.11(-2.13%) |
Jun 19, 2007 | 5.285 | 5.297 | 5.256 | 5.291 | 48,578 | +0.00(+0.06%) |
Jun 18, 2007 | 5.353 | 5.365 | 5.282 | 5.288 | 94,458 | -0.07(-1.33%) |
Jun 15, 2007 | 5.371 | 5.404 | 5.353 | 5.359 | 92,771 | +0.01(+0.22%) |
Jun 14, 2007 | 5.436 | 5.445 | 5.336 | 5.348 | 43,518 | -0.09(-1.66%) |
Jun 13, 2007 | 5.321 | 5.439 | 5.321 | 5.438 | 53,301 | +0.09(+1.63%) |
Jun 12, 2007 | 5.371 | 5.389 | 5.321 | 5.351 | 75,229 | -0.06(-1.10%) |
Jun 11, 2007 | 5.454 | 5.490 | 5.362 | 5.410 | 90,072 | -0.08(-1.46%) |
Jun 08, 2007 | 5.514 | 5.525 | 5.428 | 5.490 | 60,723 | +0.00(+0.05%) |
Jun 07, 2007 | 5.674 | 5.674 | 5.425 | 5.487 | 63,421 | -0.19(-3.29%) |
Jun 06, 2007 | 5.760 | 5.763 | 5.662 | 5.674 | 60,723 | -0.09(-1.54%) |
Jun 05, 2007 | 5.878 | 5.878 | 5.751 | 5.763 | 49,927 | -0.08(-1.42%) |
Jun 04, 2007 | 5.822 | 5.854 | 5.768 | 5.846 | 39,470 | +0.04(+0.61%) |
Jun 01, 2007 | 5.801 | 5.822 | 5.757 | 5.810 | 45,205 | +0.01(+0.10%) |
May 31, 2007 | 5.860 | 5.860 | 5.768 | 5.804 | 25,976 | -0.03(-0.56%) |
May 30, 2007 | 5.783 | 5.896 | 5.783 | 5.837 | 100,530 | +0.05(+0.92%) |
May 29, 2007 | 5.632 | 5.795 | 5.632 | 5.783 | 44,192 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.706 | 5.490 | 5.635 | 132,241 | +0.17(+3.20%) |
May 24, 2007 | 5.528 | 5.546 | 5.436 | 5.460 | 57,012 | -0.09(-1.60%) |
May 23, 2007 | 5.555 | 5.602 | 5.543 | 5.549 | 55,325 | +0.02(+0.43%) |
May 22, 2007 | 5.552 | 5.552 | 5.425 | 5.525 | 125,494 | -0.01(-0.11%) |
May 21, 2007 | 5.558 | 5.597 | 5.514 | 5.531 | 45,205 | -0.01(-0.11%) |
May 18, 2007 | 5.617 | 5.617 | 5.514 | 5.537 | 90,747 | -0.07(-1.16%) |
May 17, 2007 | 5.736 | 5.736 | 5.528 | 5.602 | 74,554 | -0.14(-2.38%) |
May 16, 2007 | 5.768 | 5.774 | 5.721 | 5.739 | 52,289 | -0.01(-0.21%) |
May 15, 2007 | 5.854 | 5.899 | 5.733 | 5.751 | 78,265 | -0.07(-1.17%) |
May 14, 2007 | 5.979 | 6.003 | 5.792 | 5.819 | 81,976 | -0.15(-2.44%) |
May 11, 2007 | 5.905 | 6.062 | 5.905 | 5.964 | 89,060 | +0.02(+0.30%) |
May 10, 2007 | 5.967 | 6.003 | 5.943 | 5.946 | 34,409 | -0.01(-0.20%) |
May 09, 2007 | 5.890 | 5.958 | 5.854 | 5.958 | 56,337 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.807 | 5.878 | 52,626 | -0.03(-0.55%) |
May 07, 2007 | 5.899 | 5.914 | 5.869 | 5.911 | 46,217 | +0.02(+0.35%) |
May 04, 2007 | 5.899 | 5.902 | 5.851 | 5.890 | 70,169 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.905 | 5.846 | 5.878 | 51,277 | +0.03(+0.51%) |
May 02, 2007 | 5.854 | 5.932 | 5.837 | 5.849 | 57,012 | +0.01(+0.15%) |