Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.321 | 5.341 | 5.305 | 5.316 | 57,218 | +0.02(+0.29%) |
Apr 29, 2008 | 5.300 | 5.316 | 5.296 | 5.300 | 36,493 | -0.02(-0.39%) |
Apr 28, 2008 | 5.290 | 5.326 | 5.290 | 5.321 | 68,925 | +0.03(+0.59%) |
Apr 25, 2008 | 5.279 | 5.326 | 5.269 | 5.290 | 116,504 | +0.01(+0.10%) |
Apr 24, 2008 | 5.259 | 5.305 | 5.248 | 5.284 | 94,094 | +0.01(+0.20%) |
Apr 23, 2008 | 5.331 | 5.341 | 5.274 | 5.274 | 105,592 | -0.05(-0.99%) |
Apr 22, 2008 | 5.372 | 5.372 | 5.284 | 5.327 | 118,378 | -0.01(-0.27%) |
Apr 21, 2008 | 5.341 | 5.357 | 5.331 | 5.341 | 49,843 | +0.00(+0.00%) |
Apr 18, 2008 | 5.305 | 5.383 | 5.305 | 5.341 | 130,759 | +0.04(+0.68%) |
Apr 17, 2008 | 5.279 | 5.310 | 5.269 | 5.305 | 37,327 | +0.01(+0.20%) |
Apr 16, 2008 | 5.264 | 5.305 | 5.264 | 5.295 | 65,143 | +0.04(+0.69%) |
Apr 15, 2008 | 5.305 | 5.305 | 5.228 | 5.259 | 106,515 | -0.01(-0.10%) |
Apr 14, 2008 | 5.248 | 5.279 | 5.248 | 5.264 | 49,876 | +0.01(+0.20%) |
Apr 11, 2008 | 5.269 | 5.305 | 5.248 | 5.253 | 109,162 | -0.04(-0.78%) |
Apr 10, 2008 | 5.290 | 5.331 | 5.290 | 5.295 | 92,160 | +0.02(+0.39%) |
Apr 09, 2008 | 5.228 | 5.290 | 5.228 | 5.274 | 115,538 | +0.05(+0.99%) |
Apr 08, 2008 | 5.238 | 5.259 | 5.222 | 5.222 | 55,612 | -0.02(-0.39%) |
Apr 07, 2008 | 5.212 | 5.264 | 5.193 | 5.243 | 130,222 | +0.05(+0.90%) |
Apr 04, 2008 | 5.233 | 5.246 | 5.196 | 5.196 | 75,930 | -0.03(-0.50%) |
Apr 03, 2008 | 5.181 | 5.238 | 5.171 | 5.222 | 109,355 | +0.03(+0.50%) |
Apr 02, 2008 | 5.165 | 5.202 | 5.145 | 5.196 | 91,194 | +0.03(+0.60%) |
Apr 01, 2008 | 5.176 | 5.176 | 5.145 | 5.165 | 129,016 | -0.01(-0.20%) |
Mar 31, 2008 | 5.165 | 5.186 | 5.150 | 5.176 | 98,682 | +0.04(+0.70%) |
Mar 28, 2008 | 5.134 | 5.155 | 5.134 | 5.140 | 58,542 | -0.01(-0.10%) |
Mar 27, 2008 | 5.119 | 5.165 | 5.119 | 5.145 | 79,408 | +0.01(+0.20%) |
Mar 26, 2008 | 5.124 | 5.150 | 5.103 | 5.134 | 164,999 | +0.02(+0.30%) |
Mar 25, 2008 | 5.077 | 5.119 | 5.077 | 5.119 | 84,238 | -0.01(-0.10%) |
Mar 24, 2008 | 5.098 | 5.124 | 5.036 | 5.124 | 153,793 | +0.11(+2.17%) |
Mar 21, 2008 | 4.989 | 5.036 | 4.969 | 5.015 | 67,815 | +0.00(+0.00%) |
Mar 20, 2008 | 4.989 | 5.036 | 4.969 | 5.015 | 67,815 | +0.04(+0.83%) |
Mar 19, 2008 | 5.005 | 5.036 | 4.974 | 4.974 | 100,661 | -0.04(-0.83%) |
Mar 18, 2008 | 5.098 | 5.098 | 4.995 | 5.015 | 168,792 | +0.06(+1.15%) |
Mar 17, 2008 | 4.922 | 4.974 | 4.917 | 4.958 | 195,963 | -0.07(-1.34%) |
Mar 14, 2008 | 5.062 | 5.062 | 4.979 | 5.026 | 100,081 | -0.04(-0.72%) |
Mar 13, 2008 | 5.026 | 5.067 | 5.010 | 5.062 | 99,308 | -0.02(-0.31%) |
Mar 12, 2008 | 5.119 | 5.119 | 5.026 | 5.077 | 87,716 | -0.05(-0.91%) |
Mar 11, 2008 | 5.124 | 5.150 | 5.077 | 5.124 | 208,925 | +0.00(+0.00%) |
Mar 10, 2008 | 5.217 | 5.222 | 5.098 | 5.124 | 185,769 | -0.09(-1.79%) |
Mar 07, 2008 | 5.155 | 5.217 | 5.145 | 5.217 | 97,376 | +0.04(+0.70%) |
Mar 06, 2008 | 5.248 | 5.248 | 5.140 | 5.181 | 111,761 | -0.02(-0.40%) |
Mar 05, 2008 | 5.176 | 5.228 | 5.171 | 5.202 | 134,370 | +0.11(+2.24%) |
Mar 04, 2008 | 5.114 | 5.129 | 5.062 | 5.088 | 208,471 | +0.01(+0.20%) |
Mar 03, 2008 | 5.062 | 5.077 | 4.974 | 5.077 | 154,952 | +0.09(+1.87%) |
Feb 29, 2008 | 5.041 | 5.046 | 4.953 | 4.984 | 254,074 | -0.08(-1.63%) |
Feb 28, 2008 | 5.202 | 5.202 | 5.062 | 5.067 | 235,615 | -0.11(-2.20%) |
Feb 27, 2008 | 5.217 | 5.253 | 5.176 | 5.181 | 169,829 | -0.04(-0.79%) |
Feb 26, 2008 | 5.253 | 5.259 | 5.207 | 5.222 | 102,013 | +0.02(+0.40%) |
Feb 25, 2008 | 5.196 | 5.233 | 5.171 | 5.202 | 140,268 | +0.03(+0.60%) |
Feb 22, 2008 | 5.171 | 5.176 | 5.124 | 5.171 | 125,994 | -0.03(-0.50%) |
Feb 21, 2008 | 5.243 | 5.259 | 5.176 | 5.196 | 147,224 | -0.04(-0.69%) |
Feb 20, 2008 | 5.274 | 5.274 | 5.207 | 5.233 | 77,669 | -0.04(-0.69%) |
Feb 19, 2008 | 5.186 | 5.269 | 5.171 | 5.269 | 173,413 | +0.11(+2.11%) |
Feb 18, 2008 | 5.015 | 5.176 | 5.011 | 5.160 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.015 | 5.176 | 5.011 | 5.160 | 252,909 | +0.05(+1.01%) |
Feb 14, 2008 | 5.383 | 5.383 | 5.098 | 5.108 | 508,826 | -0.27(-5.10%) |
Feb 13, 2008 | 5.579 | 5.579 | 5.383 | 5.383 | 192,048 | -0.17(-3.08%) |
Feb 12, 2008 | 5.491 | 5.579 | 5.491 | 5.554 | 153,407 | +0.04(+0.75%) |
Feb 11, 2008 | 5.491 | 5.528 | 5.486 | 5.512 | 97,183 | +0.02(+0.28%) |
Feb 08, 2008 | 5.528 | 5.538 | 5.486 | 5.497 | 96,603 | +0.00(+0.00%) |
Feb 07, 2008 | 5.543 | 5.548 | 5.429 | 5.497 | 323,430 | -0.05(-0.93%) |
Feb 06, 2008 | 5.559 | 5.579 | 5.523 | 5.548 | 188,764 | -0.01(-0.09%) |
Feb 05, 2008 | 5.548 | 5.559 | 5.512 | 5.554 | 59,739 | +0.02(+0.28%) |
Feb 04, 2008 | 5.507 | 5.548 | 5.507 | 5.538 | 85,784 | +0.01(+0.09%) |
Feb 01, 2008 | 5.548 | 5.548 | 5.507 | 5.533 | 76,123 | +0.03(+0.47%) |
Jan 31, 2008 | 5.512 | 5.523 | 5.486 | 5.507 | 93,319 | +0.02(+0.28%) |
Jan 30, 2008 | 5.533 | 5.538 | 5.491 | 5.491 | 152,827 | +0.01(+0.19%) |
Jan 29, 2008 | 5.476 | 5.491 | 5.466 | 5.481 | 69,941 | +0.01(+0.19%) |
Jan 28, 2008 | 5.502 | 5.523 | 5.466 | 5.471 | 130,994 | -0.04(-0.75%) |
Jan 25, 2008 | 5.554 | 5.554 | 5.491 | 5.512 | 95,637 | -0.04(-0.66%) |
Jan 24, 2008 | 5.548 | 5.574 | 5.523 | 5.549 | 165,241 | +0.01(+0.10%) |
Jan 23, 2008 | 5.523 | 5.559 | 5.512 | 5.543 | 108,582 | +0.03(+0.47%) |
Jan 22, 2008 | 5.481 | 5.517 | 5.404 | 5.517 | 86,170 | +0.07(+1.23%) |
Jan 21, 2008 | 5.538 | 5.559 | 5.440 | 5.450 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.538 | 5.559 | 5.440 | 5.450 | 112,273 | -0.10(-1.86%) |
Jan 17, 2008 | 5.523 | 5.616 | 5.507 | 5.554 | 464,085 | -0.03(-0.46%) |
Jan 16, 2008 | 5.569 | 5.579 | 5.559 | 5.579 | 142,973 | +0.04(+0.65%) |
Jan 15, 2008 | 5.554 | 5.574 | 5.538 | 5.543 | 197,458 | +0.00(+0.00%) |
Jan 14, 2008 | 5.533 | 5.551 | 5.523 | 5.543 | 249,045 | +0.02(+0.37%) |
Jan 11, 2008 | 5.481 | 5.569 | 5.481 | 5.523 | 148,760 | +0.01(+0.09%) |
Jan 10, 2008 | 5.543 | 5.543 | 5.502 | 5.517 | 80,550 | -0.01(-0.09%) |
Jan 09, 2008 | 5.528 | 5.548 | 5.491 | 5.523 | 227,598 | -0.01(-0.09%) |
Jan 08, 2008 | 5.512 | 5.548 | 5.511 | 5.528 | 157,897 | +0.02(+0.28%) |
Jan 07, 2008 | 5.491 | 5.543 | 5.486 | 5.512 | 163,067 | +0.02(+0.38%) |
Jan 04, 2008 | 5.491 | 5.502 | 5.466 | 5.491 | 84,238 | +0.03(+0.47%) |
Jan 03, 2008 | 5.440 | 5.481 | 5.409 | 5.466 | 183,161 | +0.03(+0.57%) |
Jan 02, 2008 | 5.357 | 5.460 | 5.336 | 5.435 | 128,427 | +0.10(+1.94%) |
Jan 01, 2008 | 5.295 | 5.352 | 5.253 | 5.331 | 317,950 | +0.00(+0.00%) |
Dec 31, 2007 | 5.295 | 5.352 | 5.253 | 5.331 | 317,950 | +0.06(+1.18%) |
Dec 28, 2007 | 5.212 | 5.290 | 5.176 | 5.269 | 280,831 | +0.05(+0.99%) |
Dec 27, 2007 | 5.160 | 5.222 | 5.140 | 5.217 | 254,454 | +0.05(+0.90%) |
Dec 26, 2007 | 5.186 | 5.196 | 5.155 | 5.171 | 219,097 | +0.02(+0.40%) |
Dec 24, 2007 | 5.140 | 5.191 | 5.124 | 5.150 | 123,073 | +0.02(+0.30%) |
Dec 21, 2007 | 5.160 | 5.186 | 5.124 | 5.134 | 474,711 | -0.01(-0.20%) |
Dec 20, 2007 | 5.181 | 5.212 | 5.140 | 5.145 | 208,278 | -0.03(-0.50%) |
Dec 19, 2007 | 5.186 | 5.222 | 5.160 | 5.171 | 204,991 | +0.00(+0.00%) |
Dec 18, 2007 | 5.253 | 5.253 | 5.171 | 5.171 | 192,241 | -0.07(-1.28%) |
Dec 17, 2007 | 5.290 | 5.290 | 5.238 | 5.238 | 190,889 | -0.03(-0.49%) |
Dec 14, 2007 | 5.259 | 5.290 | 5.253 | 5.264 | 131,381 | +0.00(+0.00%) |
Dec 13, 2007 | 5.295 | 5.321 | 5.253 | 5.264 | 254,648 | -0.04(-0.78%) |
Dec 12, 2007 | 5.264 | 5.336 | 5.259 | 5.305 | 195,140 | +0.02(+0.39%) |
Dec 11, 2007 | 5.362 | 5.362 | 5.274 | 5.284 | 196,878 | -0.03(-0.49%) |
Dec 10, 2007 | 5.295 | 5.357 | 5.269 | 5.310 | 253,102 | +0.04(+0.69%) |
Dec 07, 2007 | 5.269 | 5.290 | 5.248 | 5.274 | 171,761 | +0.01(+0.20%) |
Dec 06, 2007 | 5.259 | 5.300 | 5.259 | 5.264 | 202,138 | -0.01(-0.10%) |
Dec 05, 2007 | 5.284 | 5.290 | 5.253 | 5.269 | 385,449 | +0.01(+0.10%) |
Dec 04, 2007 | 5.186 | 5.274 | 5.160 | 5.264 | 175,819 | +0.08(+1.50%) |
Dec 03, 2007 | 5.253 | 5.279 | 5.176 | 5.186 | 440,127 | -0.06(-1.18%) |
Nov 30, 2007 | 5.300 | 5.316 | 5.248 | 5.248 | 293,869 | -0.05(-0.88%) |
Nov 29, 2007 | 5.259 | 5.305 | 5.233 | 5.295 | 179,490 | +0.04(+0.79%) |
Nov 28, 2007 | 5.238 | 5.300 | 5.202 | 5.253 | 171,375 | +0.04(+0.79%) |
Nov 27, 2007 | 5.253 | 5.269 | 5.191 | 5.212 | 167,124 | -0.02(-0.30%) |
Nov 26, 2007 | 5.305 | 5.305 | 5.222 | 5.228 | 98,188 | -0.01(-0.20%) |
Nov 23, 2007 | 5.228 | 5.248 | 5.212 | 5.238 | 36,516 | +0.01(+0.20%) |
Nov 21, 2007 | 5.196 | 5.460 | 5.171 | 5.228 | 153,407 | +0.04(+0.80%) |
Nov 20, 2007 | 5.150 | 5.186 | 5.124 | 5.186 | 161,908 | +0.03(+0.50%) |
Nov 19, 2007 | 5.140 | 5.186 | 5.103 | 5.160 | 150,000 | +0.06(+1.12%) |
Nov 16, 2007 | 5.098 | 5.124 | 5.031 | 5.103 | 222,768 | -0.01(-0.20%) |
Nov 15, 2007 | 5.134 | 5.150 | 5.098 | 5.114 | 133,506 | -0.01(-0.20%) |
Nov 14, 2007 | 5.196 | 5.196 | 5.098 | 5.124 | 107,037 | -0.04(-0.80%) |
Nov 13, 2007 | 5.067 | 5.176 | 5.067 | 5.165 | 265,467 | +0.07(+1.32%) |
Nov 12, 2007 | 5.036 | 5.108 | 5.031 | 5.098 | 238,611 | +0.05(+1.03%) |
Nov 09, 2007 | 5.083 | 5.108 | 5.041 | 5.046 | 239,771 | -0.05(-0.91%) |
Nov 08, 2007 | 5.181 | 5.212 | 5.021 | 5.093 | 340,625 | -0.06(-1.11%) |
Nov 07, 2007 | 5.165 | 5.176 | 5.129 | 5.150 | 63,565 | +0.01(+0.20%) |
Nov 06, 2007 | 5.202 | 5.207 | 5.124 | 5.140 | 260,637 | -0.05(-1.00%) |
Nov 05, 2007 | 5.098 | 5.202 | 5.098 | 5.191 | 118,051 | -0.02(-0.30%) |
Nov 02, 2007 | 5.233 | 5.238 | 5.176 | 5.207 | 198,231 | -0.02(-0.40%) |
Nov 01, 2007 | 5.222 | 5.243 | 5.176 | 5.228 | 116,117 | +0.02(+0.30%) |
Oct 31, 2007 | 5.217 | 5.233 | 5.186 | 5.212 | 84,431 | +0.02(+0.40%) |
Oct 30, 2007 | 5.222 | 5.238 | 5.150 | 5.191 | 280,344 | -0.04(-0.69%) |
Oct 29, 2007 | 5.228 | 5.233 | 5.196 | 5.228 | 94,671 | +0.00(+0.00%) |
Oct 26, 2007 | 5.222 | 5.233 | 5.176 | 5.228 | 178,910 | +0.01(+0.20%) |
Oct 25, 2007 | 5.228 | 5.248 | 5.088 | 5.217 | 1,871,000 | -0.01(-0.20%) |
Oct 24, 2007 | 5.357 | 5.362 | 5.207 | 5.228 | 1,016,853 | -0.12(-2.32%) |
Oct 23, 2007 | 5.409 | 5.409 | 5.336 | 5.352 | 161,715 | -0.06(-1.15%) |
Oct 22, 2007 | 5.409 | 5.435 | 5.393 | 5.414 | 34,584 | -0.03(-0.57%) |
Oct 19, 2007 | 5.414 | 5.450 | 5.383 | 5.445 | 101,240 | +0.03(+0.57%) |
Oct 18, 2007 | 5.378 | 5.429 | 5.357 | 5.414 | 44,824 | +0.04(+0.77%) |
Oct 17, 2007 | 5.300 | 5.378 | 5.290 | 5.372 | 106,843 | +0.04(+0.78%) |
Oct 16, 2007 | 5.378 | 5.378 | 5.290 | 5.331 | 105,105 | -0.04(-0.77%) |
Oct 15, 2007 | 5.393 | 5.393 | 5.331 | 5.372 | 55,064 | -0.03(-0.48%) |
Oct 12, 2007 | 5.398 | 5.398 | 5.357 | 5.398 | 56,803 | -0.01(-0.10%) |
Oct 11, 2007 | 5.409 | 5.460 | 5.372 | 5.404 | 169,443 | -0.03(-0.57%) |
Oct 10, 2007 | 5.378 | 5.435 | 5.372 | 5.435 | 91,966 | +0.06(+1.06%) |
Oct 09, 2007 | 5.362 | 5.414 | 5.336 | 5.378 | 80,954 | +0.02(+0.29%) |
Oct 08, 2007 | 5.383 | 5.393 | 5.362 | 5.362 | 40,573 | -0.03(-0.58%) |
Oct 05, 2007 | 5.409 | 5.429 | 5.378 | 5.393 | 71,873 | +0.01(+0.19%) |
Oct 04, 2007 | 5.429 | 5.429 | 5.383 | 5.383 | 42,505 | -0.03(-0.48%) |
Oct 03, 2007 | 5.378 | 5.429 | 5.378 | 5.409 | 123,846 | +0.05(+0.87%) |
Oct 02, 2007 | 5.383 | 5.388 | 5.347 | 5.362 | 170,023 | -0.01(-0.19%) |
Oct 01, 2007 | 5.393 | 5.409 | 5.372 | 5.372 | 173,887 | -0.01(-0.10%) |
Sep 28, 2007 | 5.409 | 5.424 | 5.372 | 5.378 | 157,292 | -0.01(-0.10%) |
Sep 27, 2007 | 5.383 | 5.414 | 5.378 | 5.383 | 69,168 | +0.00(+0.00%) |
Sep 26, 2007 | 5.383 | 5.460 | 5.383 | 5.383 | 52,359 | -0.01(-0.19%) |
Sep 25, 2007 | 5.362 | 5.393 | 5.321 | 5.393 | 97,956 | +0.02(+0.39%) |
Sep 24, 2007 | 5.372 | 5.383 | 5.357 | 5.372 | 91,966 | -0.03(-0.48%) |
Sep 21, 2007 | 5.372 | 5.409 | 5.367 | 5.398 | 92,739 | +0.01(+0.19%) |
Sep 20, 2007 | 5.460 | 5.460 | 5.383 | 5.388 | 67,429 | -0.04(-0.76%) |
Sep 19, 2007 | 5.460 | 5.460 | 5.409 | 5.429 | 99,115 | -0.02(-0.29%) |
Sep 18, 2007 | 5.383 | 5.445 | 5.372 | 5.445 | 57,575 | +0.06(+1.15%) |
Sep 17, 2007 | 5.372 | 5.398 | 5.347 | 5.383 | 159,010 | +0.04(+0.78%) |
Sep 14, 2007 | 5.404 | 5.404 | 5.341 | 5.341 | 34,004 | -0.04(-0.67%) |
Sep 13, 2007 | 5.466 | 5.466 | 5.347 | 5.378 | 161,328 | -0.08(-1.42%) |
Sep 12, 2007 | 5.440 | 5.471 | 5.429 | 5.455 | 57,769 | -0.03(-0.47%) |
Sep 11, 2007 | 5.471 | 5.523 | 5.445 | 5.481 | 126,744 | +0.01(+0.19%) |
Sep 10, 2007 | 5.424 | 5.481 | 5.419 | 5.471 | 84,238 | +0.06(+1.05%) |
Sep 07, 2007 | 5.383 | 5.466 | 5.383 | 5.414 | 105,105 | +0.01(+0.10%) |
Sep 06, 2007 | 5.398 | 5.455 | 5.341 | 5.409 | 141,814 | +0.05(+0.97%) |
Sep 05, 2007 | 5.305 | 5.372 | 5.300 | 5.357 | 104,332 | +0.03(+0.48%) |
Sep 04, 2007 | 5.347 | 5.352 | 5.305 | 5.331 | 84,431 | +0.01(+0.20%) |
Aug 31, 2007 | 5.310 | 5.336 | 5.305 | 5.321 | 77,862 | +0.01(+0.19%) |
Aug 30, 2007 | 5.321 | 5.321 | 5.279 | 5.310 | 64,724 | +0.02(+0.39%) |
Aug 29, 2007 | 5.248 | 5.290 | 5.238 | 5.290 | 91,000 | +0.06(+1.09%) |
Aug 28, 2007 | 5.243 | 5.274 | 5.228 | 5.233 | 96,797 | -0.02(-0.39%) |
Aug 27, 2007 | 5.259 | 5.290 | 5.233 | 5.253 | 97,183 | -0.01(-0.20%) |
Aug 24, 2007 | 5.264 | 5.316 | 5.253 | 5.264 | 153,213 | -0.01(-0.20%) |
Aug 23, 2007 | 5.228 | 5.336 | 5.212 | 5.274 | 125,198 | +0.01(+0.10%) |
Aug 22, 2007 | 5.238 | 5.269 | 5.202 | 5.269 | 60,860 | +0.02(+0.30%) |
Aug 21, 2007 | 5.222 | 5.253 | 5.181 | 5.253 | 85,011 | +0.03(+0.50%) |
Aug 20, 2007 | 5.310 | 5.310 | 5.181 | 5.228 | 172,534 | -0.04(-0.69%) |
Aug 17, 2007 | 5.243 | 5.435 | 5.196 | 5.264 | 205,959 | +0.11(+2.21%) |
Aug 16, 2007 | 5.243 | 5.243 | 5.103 | 5.150 | 168,477 | -0.10(-1.87%) |
Aug 15, 2007 | 5.305 | 5.326 | 5.243 | 5.248 | 213,494 | -0.06(-1.17%) |
Aug 14, 2007 | 5.326 | 5.331 | 5.305 | 5.310 | 75,930 | +0.00(+0.00%) |
Aug 13, 2007 | 5.295 | 5.341 | 5.279 | 5.310 | 92,933 | -0.02(-0.29%) |
Aug 10, 2007 | 5.316 | 5.326 | 5.279 | 5.326 | 174,273 | +0.01(+0.10%) |
Aug 09, 2007 | 5.357 | 5.383 | 5.316 | 5.321 | 83,852 | -0.05(-0.87%) |
Aug 08, 2007 | 5.362 | 5.393 | 5.357 | 5.367 | 37,675 | -0.02(-0.29%) |
Aug 07, 2007 | 5.388 | 5.424 | 5.362 | 5.383 | 110,321 | -0.01(-0.10%) |
Aug 06, 2007 | 5.435 | 5.435 | 5.383 | 5.388 | 42,698 | -0.03(-0.57%) |
Aug 03, 2007 | 5.409 | 5.419 | 5.357 | 5.419 | 59,121 | +0.06(+1.16%) |
Aug 02, 2007 | 5.341 | 5.404 | 5.341 | 5.357 | 91,000 | +0.01(+0.19%) |
Aug 01, 2007 | 5.316 | 5.362 | 5.305 | 5.347 | 125,971 | +0.05(+0.88%) |
Jul 31, 2007 | 5.326 | 5.383 | 5.300 | 5.300 | 151,281 | -0.06(-1.06%) |
Jul 30, 2007 | 5.398 | 5.398 | 5.336 | 5.357 | 51,393 | -0.01(-0.19%) |
Jul 27, 2007 | 5.321 | 5.367 | 5.305 | 5.367 | 205,959 | +0.05(+0.97%) |
Jul 26, 2007 | 5.357 | 5.357 | 5.295 | 5.316 | 168,477 | -0.04(-0.77%) |
Jul 25, 2007 | 5.367 | 5.392 | 5.336 | 5.357 | 83,852 | -0.04(-0.67%) |
Jul 24, 2007 | 5.435 | 5.455 | 5.388 | 5.393 | 100,274 | -0.06(-1.14%) |
Jul 23, 2007 | 5.440 | 5.512 | 5.429 | 5.455 | 125,585 | -0.01(-0.09%) |
Jul 20, 2007 | 5.388 | 5.476 | 5.388 | 5.460 | 88,875 | +0.07(+1.34%) |
Jul 19, 2007 | 5.383 | 5.414 | 5.341 | 5.388 | 120,368 | +0.01(+0.19%) |
Jul 18, 2007 | 5.362 | 5.388 | 5.349 | 5.378 | 84,238 | +0.01(+0.10%) |
Jul 17, 2007 | 5.347 | 5.372 | 5.331 | 5.372 | 169,250 | +0.03(+0.48%) |
Jul 16, 2007 | 5.331 | 5.357 | 5.331 | 5.347 | 133,506 | +0.03(+0.49%) |
Jul 13, 2007 | 5.331 | 5.347 | 5.316 | 5.321 | 115,538 | -0.03(-0.48%) |
Jul 12, 2007 | 5.352 | 5.362 | 5.341 | 5.347 | 90,807 | -0.04(-0.67%) |
Jul 11, 2007 | 5.378 | 5.393 | 5.341 | 5.383 | 139,689 | +0.01(+0.19%) |
Jul 10, 2007 | 5.341 | 5.393 | 5.341 | 5.372 | 80,567 | +0.03(+0.48%) |
Jul 09, 2007 | 5.388 | 5.388 | 5.341 | 5.347 | 97,956 | -0.03(-0.48%) |
Jul 06, 2007 | 5.383 | 5.404 | 5.362 | 5.372 | 69,748 | -0.02(-0.29%) |
Jul 05, 2007 | 5.455 | 5.455 | 5.388 | 5.388 | 88,875 | -0.06(-1.10%) |
Jul 03, 2007 | 5.445 | 5.455 | 5.435 | 5.448 | 52,359 | -0.02(-0.33%) |
Jul 02, 2007 | 5.419 | 5.471 | 5.419 | 5.466 | 38,834 | +0.03(+0.48%) |
Jun 29, 2007 | 5.398 | 5.460 | 5.383 | 5.440 | 108,582 | +0.06(+1.15%) |
Jun 28, 2007 | 5.435 | 5.460 | 5.372 | 5.378 | 145,292 | -0.05(-0.86%) |
Jun 27, 2007 | 5.419 | 5.435 | 5.414 | 5.424 | 59,701 | -0.01(-0.10%) |
Jun 26, 2007 | 5.435 | 5.435 | 5.404 | 5.429 | 57,382 | +0.00(+0.00%) |
Jun 25, 2007 | 5.393 | 5.460 | 5.393 | 5.429 | 81,340 | +0.02(+0.38%) |
Jun 22, 2007 | 5.367 | 5.419 | 5.352 | 5.409 | 119,016 | +0.04(+0.77%) |
Jun 21, 2007 | 5.383 | 5.409 | 5.367 | 5.367 | 58,542 | -0.04(-0.67%) |
Jun 20, 2007 | 5.419 | 5.424 | 5.388 | 5.404 | 47,335 | -0.02(-0.38%) |
Jun 19, 2007 | 5.409 | 5.455 | 5.404 | 5.424 | 125,585 | +0.01(+0.10%) |
Jun 18, 2007 | 5.398 | 5.445 | 5.398 | 5.419 | 102,400 | +0.02(+0.38%) |
Jun 15, 2007 | 5.372 | 5.424 | 5.357 | 5.398 | 45,790 | +0.03(+0.58%) |
Jun 14, 2007 | 5.362 | 5.409 | 5.352 | 5.367 | 66,270 | -0.03(-0.48%) |
Jun 13, 2007 | 5.352 | 5.393 | 5.337 | 5.393 | 117,470 | +0.05(+0.87%) |
Jun 12, 2007 | 5.388 | 5.388 | 5.326 | 5.347 | 153,986 | -0.06(-1.05%) |
Jun 11, 2007 | 5.414 | 5.419 | 5.378 | 5.404 | 133,893 | -0.02(-0.38%) |
Jun 08, 2007 | 5.445 | 5.460 | 5.409 | 5.424 | 89,455 | -0.04(-0.76%) |
Jun 07, 2007 | 5.543 | 5.543 | 5.466 | 5.466 | 98,149 | -0.08(-1.40%) |
Jun 06, 2007 | 5.548 | 5.569 | 5.538 | 5.543 | 102,593 | -0.02(-0.37%) |
Jun 05, 2007 | 5.579 | 5.600 | 5.559 | 5.564 | 60,087 | -0.02(-0.37%) |
Jun 04, 2007 | 5.543 | 5.611 | 5.543 | 5.585 | 99,115 | +0.01(+0.09%) |
Jun 01, 2007 | 5.564 | 5.595 | 5.538 | 5.579 | 89,648 | +0.00(+0.00%) |
May 31, 2007 | 5.616 | 5.616 | 5.564 | 5.579 | 73,998 | -0.02(-0.37%) |
May 30, 2007 | 5.616 | 5.631 | 5.569 | 5.600 | 56,223 | -0.02(-0.28%) |
May 29, 2007 | 5.559 | 5.657 | 5.559 | 5.616 | 90,034 | +0.05(+0.93%) |
May 25, 2007 | 5.548 | 5.595 | 5.548 | 5.564 | 74,191 | -0.02(-0.28%) |
May 24, 2007 | 5.636 | 5.636 | 5.559 | 5.579 | 168,477 | -0.04(-0.74%) |
May 23, 2007 | 5.662 | 5.673 | 5.616 | 5.621 | 80,567 | -0.04(-0.73%) |
May 22, 2007 | 5.699 | 5.719 | 5.662 | 5.662 | 142,007 | -0.04(-0.64%) |
May 21, 2007 | 5.735 | 5.735 | 5.699 | 5.699 | 80,760 | -0.04(-0.63%) |
May 18, 2007 | 5.719 | 5.740 | 5.699 | 5.735 | 170,795 | +0.03(+0.54%) |
May 17, 2007 | 5.724 | 5.724 | 5.693 | 5.704 | 84,045 | -0.04(-0.72%) |
May 16, 2007 | 5.704 | 5.745 | 5.704 | 5.745 | 56,996 | +0.05(+0.82%) |
May 15, 2007 | 5.704 | 5.735 | 5.699 | 5.699 | 50,040 | -0.03(-0.54%) |
May 14, 2007 | 5.709 | 5.745 | 5.699 | 5.730 | 82,693 | +0.02(+0.27%) |
May 11, 2007 | 5.699 | 5.719 | 5.693 | 5.714 | 56,996 | -0.03(-0.54%) |
May 10, 2007 | 5.709 | 5.745 | 5.709 | 5.745 | 147,417 | +0.03(+0.45%) |
May 09, 2007 | 5.714 | 5.719 | 5.699 | 5.719 | 65,690 | +0.03(+0.55%) |
May 08, 2007 | 5.699 | 5.719 | 5.688 | 5.688 | 73,805 | -0.02(-0.27%) |
May 07, 2007 | 5.735 | 5.740 | 5.699 | 5.704 | 65,497 | +0.00(+0.00%) |
May 04, 2007 | 5.667 | 5.719 | 5.667 | 5.704 | 77,669 | +0.04(+0.64%) |
May 03, 2007 | 5.693 | 5.693 | 5.667 | 5.667 | 185,286 | -0.03(-0.45%) |
May 02, 2007 | 5.688 | 5.714 | 5.667 | 5.693 | 105,877 | +0.01(+0.09%) |