Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.913 | 6.969 | 6.888 | 6.898 | 1,177,973 | -0.04(-0.57%) |
Apr 29, 2008 | 6.863 | 6.973 | 6.856 | 6.938 | 1,023,423 | +0.08(+1.19%) |
Apr 28, 2008 | 7.032 | 7.032 | 6.829 | 6.856 | 723,780 | -0.18(-2.61%) |
Apr 25, 2008 | 7.023 | 7.050 | 6.892 | 7.040 | 1,127,827 | +0.07(+0.99%) |
Apr 24, 2008 | 7.002 | 7.042 | 6.971 | 6.971 | 1,006,371 | -0.04(-0.62%) |
Apr 23, 2008 | 7.015 | 7.092 | 6.931 | 7.015 | 1,023,936 | +0.06(+0.87%) |
Apr 22, 2008 | 6.977 | 6.988 | 6.883 | 6.954 | 1,886,556 | +0.03(+0.39%) |
Apr 21, 2008 | 6.902 | 6.965 | 6.787 | 6.927 | 1,244,452 | +0.03(+0.48%) |
Apr 18, 2008 | 6.817 | 6.904 | 6.731 | 6.894 | 1,794,517 | +0.19(+2.90%) |
Apr 17, 2008 | 6.800 | 6.831 | 6.700 | 6.700 | 1,423,727 | -0.08(-1.20%) |
Apr 16, 2008 | 6.881 | 6.881 | 6.700 | 6.781 | 2,369,293 | +0.21(+3.27%) |
Apr 15, 2008 | 6.591 | 6.666 | 6.562 | 6.566 | 1,193,324 | +0.11(+1.65%) |
Apr 14, 2008 | 6.366 | 6.554 | 6.366 | 6.460 | 1,428,467 | +0.15(+2.38%) |
Apr 11, 2008 | 6.339 | 6.387 | 6.270 | 6.310 | 459,186 | -0.03(-0.49%) |
Apr 10, 2008 | 6.314 | 6.356 | 6.293 | 6.341 | 1,086,979 | +0.06(+1.00%) |
Apr 09, 2008 | 6.353 | 6.374 | 6.268 | 6.278 | 1,013,172 | +0.00(+0.03%) |
Apr 08, 2008 | 6.264 | 6.358 | 6.205 | 6.276 | 1,946,785 | +0.04(+0.57%) |
Apr 07, 2008 | 6.326 | 6.370 | 6.166 | 6.241 | 1,082,598 | -0.08(-1.29%) |
Apr 04, 2008 | 6.431 | 6.443 | 6.287 | 6.322 | 1,040,394 | -0.14(-2.13%) |
Apr 03, 2008 | 6.468 | 6.487 | 6.262 | 6.460 | 801,335 | -0.04(-0.67%) |
Apr 02, 2008 | 6.416 | 6.652 | 6.343 | 6.504 | 1,622,800 | +0.09(+1.37%) |
Apr 01, 2008 | 6.510 | 6.552 | 6.260 | 6.416 | 1,564,008 | -0.14(-2.16%) |
Mar 31, 2008 | 6.725 | 6.725 | 6.485 | 6.558 | 3,017,422 | -0.25(-3.68%) |
Mar 28, 2008 | 6.852 | 6.852 | 6.756 | 6.808 | 1,410,806 | -0.00(-0.06%) |
Mar 27, 2008 | 6.779 | 6.881 | 6.646 | 6.812 | 2,155,267 | -0.20(-2.83%) |
Mar 26, 2008 | 7.109 | 7.109 | 6.933 | 7.011 | 2,086,142 | -0.10(-1.38%) |
Mar 25, 2008 | 7.000 | 7.253 | 6.969 | 7.109 | 1,721,457 | +0.16(+2.31%) |
Mar 24, 2008 | 6.758 | 7.023 | 6.758 | 6.948 | 3,446,750 | -0.03(-0.39%) |
Mar 21, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.00(+0.00%) |
Mar 20, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.04(+0.60%) |
Mar 19, 2008 | 7.198 | 7.198 | 6.867 | 6.933 | 2,354,230 | -0.18(-2.58%) |
Mar 18, 2008 | 6.979 | 7.132 | 6.866 | 7.117 | 1,935,120 | +0.34(+5.02%) |
Mar 17, 2008 | 6.735 | 6.886 | 6.654 | 6.777 | 632,868 | +0.03(+0.43%) |
Mar 14, 2008 | 7.017 | 7.017 | 6.683 | 6.748 | 1,132,030 | -0.17(-2.50%) |
Mar 13, 2008 | 6.777 | 7.067 | 6.777 | 6.921 | 1,539,408 | +0.08(+1.13%) |
Mar 12, 2008 | 6.913 | 6.986 | 6.785 | 6.844 | 1,712,107 | -0.10(-1.50%) |
Mar 11, 2008 | 6.710 | 6.990 | 6.710 | 6.948 | 2,519,438 | +0.32(+4.75%) |
Mar 10, 2008 | 6.652 | 6.779 | 6.595 | 6.633 | 1,399,941 | -0.02(-0.28%) |
Mar 07, 2008 | 6.625 | 6.825 | 6.616 | 6.652 | 360,409 | -0.03(-0.38%) |
Mar 06, 2008 | 6.792 | 6.815 | 6.625 | 6.677 | 549,456 | -0.16(-2.35%) |
Mar 05, 2008 | 6.710 | 6.927 | 6.710 | 6.838 | 1,824,198 | +0.08(+1.24%) |
Mar 04, 2008 | 6.771 | 6.827 | 6.698 | 6.754 | 1,289,685 | +0.01(+0.22%) |
Mar 03, 2008 | 6.656 | 6.781 | 6.627 | 6.739 | 1,319,903 | +0.05(+0.69%) |
Feb 29, 2008 | 6.833 | 6.833 | 6.660 | 6.694 | 861,244 | -0.16(-2.37%) |
Feb 28, 2008 | 6.783 | 6.886 | 6.716 | 6.856 | 659,429 | +0.07(+0.98%) |
Feb 27, 2008 | 6.796 | 6.842 | 6.748 | 6.790 | 727,106 | +0.02(+0.25%) |
Feb 26, 2008 | 6.750 | 6.886 | 6.679 | 6.773 | 1,646,572 | +0.06(+0.96%) |
Feb 25, 2008 | 6.570 | 6.771 | 6.550 | 6.708 | 1,274,660 | +0.26(+4.11%) |
Feb 22, 2008 | 6.437 | 6.479 | 6.312 | 6.443 | 341,717 | +0.02(+0.29%) |
Feb 21, 2008 | 6.547 | 6.560 | 6.381 | 6.424 | 1,115,701 | -0.09(-1.35%) |
Feb 20, 2008 | 6.418 | 6.512 | 6.280 | 6.512 | 1,470,489 | +0.06(+0.97%) |
Feb 19, 2008 | 6.570 | 6.585 | 6.406 | 6.449 | 525,243 | -0.02(-0.32%) |
Feb 18, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.531 | 6.573 | 6.437 | 6.470 | 545,598 | -0.03(-0.51%) |
Feb 14, 2008 | 6.556 | 6.612 | 6.460 | 6.504 | 1,135,864 | -0.05(-0.80%) |
Feb 13, 2008 | 6.433 | 6.633 | 6.364 | 6.556 | 968,801 | +0.10(+1.52%) |
Feb 12, 2008 | 6.481 | 6.573 | 6.447 | 6.458 | 564,304 | -0.01(-0.16%) |
Feb 11, 2008 | 6.429 | 6.468 | 6.358 | 6.468 | 432,299 | +0.06(+0.98%) |
Feb 08, 2008 | 6.291 | 6.426 | 6.262 | 6.406 | 410,732 | +0.15(+2.33%) |
Feb 07, 2008 | 6.262 | 6.391 | 6.239 | 6.260 | 814,755 | -0.04(-0.56%) |
Feb 06, 2008 | 6.431 | 6.452 | 6.251 | 6.295 | 1,059,181 | -0.07(-1.15%) |
Feb 05, 2008 | 6.383 | 6.491 | 6.351 | 6.368 | 628,799 | -0.08(-1.23%) |
Feb 04, 2008 | 6.374 | 6.598 | 6.374 | 6.447 | 949,429 | +0.07(+1.15%) |
Feb 01, 2008 | 6.410 | 6.525 | 6.366 | 6.374 | 548,282 | -0.05(-0.75%) |
Jan 31, 2008 | 6.170 | 6.433 | 6.118 | 6.422 | 2,312,289 | +0.25(+4.09%) |
Jan 30, 2008 | 5.995 | 6.228 | 5.930 | 6.170 | 1,507,776 | +0.13(+2.11%) |
Jan 29, 2008 | 6.082 | 6.093 | 5.976 | 6.043 | 672,173 | -0.01(-0.24%) |
Jan 28, 2008 | 6.093 | 6.143 | 6.040 | 6.057 | 2,991,335 | -0.03(-0.45%) |
Jan 25, 2008 | 6.082 | 6.134 | 5.949 | 6.084 | 973,872 | +0.01(+0.17%) |
Jan 24, 2008 | 6.182 | 6.187 | 6.053 | 6.074 | 1,161,246 | -0.11(-1.79%) |
Jan 23, 2008 | 6.226 | 6.245 | 5.990 | 6.184 | 2,334,436 | -0.20(-3.14%) |
Jan 22, 2008 | 6.199 | 6.418 | 6.155 | 6.385 | 1,484,790 | -0.07(-1.10%) |
Jan 21, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.537 | 6.560 | 6.364 | 6.456 | 938,094 | -0.11(-1.75%) |
Jan 17, 2008 | 6.660 | 6.710 | 6.527 | 6.570 | 1,206,796 | +0.02(+0.29%) |
Jan 16, 2008 | 6.598 | 6.752 | 6.531 | 6.552 | 1,365,127 | -0.05(-0.76%) |
Jan 15, 2008 | 6.735 | 6.735 | 6.587 | 6.602 | 770,902 | -0.10(-1.49%) |
Jan 14, 2008 | 6.489 | 6.719 | 6.489 | 6.702 | 867,838 | +0.22(+3.45%) |
Jan 11, 2008 | 6.479 | 6.537 | 6.416 | 6.479 | 451,470 | -0.02(-0.26%) |
Jan 10, 2008 | 6.545 | 6.621 | 6.456 | 6.495 | 1,051,513 | -0.00(-0.06%) |
Jan 09, 2008 | 6.470 | 6.570 | 6.406 | 6.500 | 1,012,309 | +0.05(+0.81%) |
Jan 08, 2008 | 6.383 | 6.573 | 6.383 | 6.447 | 1,233,879 | +0.03(+0.42%) |
Jan 07, 2008 | 6.393 | 6.479 | 6.312 | 6.420 | 539,238 | +0.02(+0.26%) |
Jan 04, 2008 | 6.500 | 6.500 | 6.308 | 6.404 | 690,624 | -0.06(-0.97%) |
Jan 03, 2008 | 6.602 | 6.610 | 6.426 | 6.466 | 1,361,638 | -0.12(-1.78%) |
Jan 02, 2008 | 6.731 | 6.787 | 6.489 | 6.583 | 2,079,240 | -0.04(-0.66%) |
Jan 01, 2008 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.00(+0.00%) |
Dec 31, 2007 | 6.614 | 6.729 | 6.614 | 6.627 | 990,646 | +0.07(+1.11%) |
Dec 28, 2007 | 6.606 | 6.671 | 6.491 | 6.554 | 567,764 | -0.10(-1.47%) |
Dec 27, 2007 | 6.677 | 6.698 | 6.635 | 6.652 | 539,655 | +0.03(+0.41%) |
Dec 26, 2007 | 6.512 | 6.658 | 6.512 | 6.625 | 632,633 | +0.17(+2.65%) |
Dec 24, 2007 | 6.341 | 6.466 | 6.341 | 6.454 | 287,560 | +0.07(+1.08%) |
Dec 21, 2007 | 6.397 | 6.437 | 6.326 | 6.385 | 728,966 | +0.10(+1.56%) |
Dec 20, 2007 | 6.322 | 6.399 | 6.224 | 6.287 | 766,828 | -0.04(-0.69%) |
Dec 19, 2007 | 6.414 | 6.416 | 6.308 | 6.330 | 999,560 | -0.04(-0.59%) |
Dec 18, 2007 | 6.374 | 6.562 | 6.337 | 6.368 | 2,516,635 | +0.11(+1.80%) |
Dec 17, 2007 | 6.295 | 6.343 | 6.237 | 6.255 | 1,378,105 | -0.09(-1.48%) |
Dec 14, 2007 | 6.420 | 6.504 | 6.324 | 6.349 | 2,244,228 | -0.05(-0.85%) |
Dec 13, 2007 | 6.491 | 6.547 | 6.385 | 6.404 | 2,870,574 | -0.25(-3.79%) |
Dec 12, 2007 | 6.758 | 6.854 | 6.604 | 6.656 | 2,550,495 | -0.13(-1.85%) |
Dec 11, 2007 | 6.990 | 6.990 | 6.729 | 6.781 | 2,911,633 | -0.32(-4.44%) |
Dec 10, 2007 | 7.132 | 7.178 | 7.073 | 7.096 | 1,976,979 | -0.02(-0.26%) |
Dec 07, 2007 | 7.165 | 7.232 | 7.073 | 7.115 | 1,452,181 | +0.03(+0.44%) |
Dec 06, 2007 | 7.176 | 7.257 | 7.073 | 7.084 | 2,513,706 | -0.03(-0.47%) |
Dec 05, 2007 | 7.228 | 7.328 | 7.084 | 7.117 | 3,096,721 | +0.03(+0.35%) |
Dec 04, 2007 | 6.942 | 7.144 | 6.942 | 7.092 | 3,014,594 | +0.22(+3.22%) |
Dec 03, 2007 | 6.804 | 6.944 | 6.781 | 6.871 | 1,674,513 | +0.11(+1.64%) |
Nov 30, 2007 | 6.823 | 6.971 | 6.756 | 6.760 | 4,299,674 | +0.10(+1.47%) |
Nov 29, 2007 | 6.514 | 6.850 | 6.491 | 6.662 | 3,463,438 | +0.12(+1.88%) |
Nov 28, 2007 | 6.508 | 6.556 | 6.397 | 6.539 | 1,313,025 | -0.02(-0.35%) |
Nov 27, 2007 | 6.424 | 6.654 | 6.424 | 6.562 | 1,324,216 | +0.18(+2.78%) |
Nov 26, 2007 | 6.454 | 6.552 | 6.330 | 6.385 | 3,589,212 | +0.03(+0.43%) |
Nov 23, 2007 | 6.235 | 6.439 | 6.235 | 6.358 | 906,295 | +0.13(+2.11%) |
Nov 21, 2007 | 6.047 | 6.253 | 6.047 | 6.226 | 1,259,036 | +0.08(+1.26%) |
Nov 20, 2007 | 6.005 | 6.166 | 6.005 | 6.149 | 1,419,111 | +0.16(+2.75%) |
Nov 19, 2007 | 6.072 | 6.111 | 5.970 | 5.984 | 1,718,606 | -0.01(-0.24%) |
Nov 16, 2007 | 6.116 | 6.116 | 5.865 | 5.999 | 518,088 | -0.06(-0.96%) |
Nov 15, 2007 | 5.867 | 6.097 | 5.867 | 6.057 | 1,016,526 | +0.12(+2.00%) |
Nov 14, 2007 | 6.032 | 6.164 | 5.938 | 5.938 | 1,177,560 | -0.02(-0.32%) |
Nov 13, 2007 | 5.679 | 5.986 | 5.679 | 5.957 | 1,403,056 | +0.33(+5.86%) |
Nov 12, 2007 | 5.844 | 5.844 | 5.581 | 5.627 | 864,047 | -0.19(-3.33%) |
Nov 09, 2007 | 5.692 | 5.842 | 5.692 | 5.821 | 292,353 | +0.00(+0.00%) |
Nov 08, 2007 | 5.949 | 6.013 | 5.634 | 5.821 | 713,629 | -0.03(-0.57%) |
Nov 07, 2007 | 5.840 | 6.024 | 5.761 | 5.855 | 1,958,767 | -0.02(-0.39%) |
Nov 06, 2007 | 5.823 | 5.901 | 5.813 | 5.878 | 1,037,135 | +0.06(+1.11%) |
Nov 05, 2007 | 5.473 | 5.819 | 5.473 | 5.813 | 2,331,901 | +0.42(+7.78%) |
Nov 02, 2007 | 5.415 | 5.429 | 5.352 | 5.394 | 744,782 | -0.01(-0.23%) |
Nov 01, 2007 | 5.483 | 5.488 | 5.323 | 5.406 | 342,676 | -0.13(-2.34%) |
Oct 31, 2007 | 5.531 | 5.634 | 5.452 | 5.536 | 1,258,077 | +0.15(+2.79%) |
Oct 30, 2007 | 5.300 | 5.442 | 5.300 | 5.385 | 867,474 | +0.11(+2.14%) |
Oct 29, 2007 | 5.268 | 5.321 | 5.231 | 5.273 | 1,430,135 | +0.02(+0.44%) |
Oct 26, 2007 | 5.218 | 5.298 | 5.202 | 5.250 | 344,114 | +0.06(+1.13%) |
Oct 25, 2007 | 5.241 | 5.285 | 5.152 | 5.191 | 1,436,365 | -0.01(-0.16%) |
Oct 24, 2007 | 5.214 | 5.248 | 5.097 | 5.200 | 808,524 | -0.02(-0.36%) |
Oct 23, 2007 | 5.218 | 5.268 | 5.162 | 5.218 | 1,577,749 | +0.05(+1.05%) |
Oct 22, 2007 | 5.072 | 5.214 | 5.072 | 5.164 | 400,667 | +0.05(+1.02%) |
Oct 19, 2007 | 5.164 | 5.218 | 5.051 | 5.112 | 300,500 | -0.06(-1.09%) |
Oct 18, 2007 | 5.181 | 5.206 | 5.139 | 5.168 | 186,435 | -0.00(-0.04%) |
Oct 17, 2007 | 5.214 | 5.214 | 5.154 | 5.170 | 742,385 | +0.02(+0.32%) |
Oct 16, 2007 | 5.172 | 5.195 | 5.133 | 5.154 | 549,720 | -0.00(-0.04%) |
Oct 15, 2007 | 5.200 | 5.227 | 5.131 | 5.156 | 697,334 | -0.00(-0.08%) |
Oct 12, 2007 | 5.164 | 5.223 | 5.122 | 5.160 | 657,076 | +0.01(+0.16%) |
Oct 11, 2007 | 5.141 | 5.235 | 5.112 | 5.152 | 746,219 | +0.08(+1.61%) |
Oct 10, 2007 | 5.139 | 5.150 | 5.062 | 5.070 | 222,859 | -0.04(-0.78%) |
Oct 09, 2007 | 5.074 | 5.160 | 5.074 | 5.110 | 286,122 | +0.08(+1.62%) |
Oct 08, 2007 | 5.091 | 5.116 | 5.016 | 5.029 | 748,616 | -0.04(-0.74%) |
Oct 05, 2007 | 5.076 | 5.152 | 5.049 | 5.066 | 266,952 | +0.04(+0.79%) |
Oct 04, 2007 | 5.085 | 5.114 | 5.001 | 5.026 | 377,183 | -0.02(-0.33%) |
Oct 03, 2007 | 5.064 | 5.170 | 5.031 | 5.043 | 176,849 | -0.07(-1.35%) |
Oct 02, 2007 | 5.072 | 5.112 | 5.022 | 5.112 | 1,982,730 | +0.07(+1.32%) |
Oct 01, 2007 | 5.072 | 5.141 | 5.043 | 5.045 | 499,876 | -0.03(-0.62%) |
Sep 28, 2007 | 5.066 | 5.116 | 5.031 | 5.076 | 459,138 | -0.03(-0.53%) |
Sep 27, 2007 | 5.154 | 5.158 | 5.076 | 5.104 | 48,885 | -0.02(-0.45%) |
Sep 26, 2007 | 5.070 | 5.145 | 5.058 | 5.127 | 99,687 | +0.03(+0.53%) |
Sep 25, 2007 | 5.054 | 5.122 | 5.054 | 5.099 | 235,799 | +0.04(+0.78%) |
Sep 24, 2007 | 5.054 | 5.110 | 5.010 | 5.060 | 979,623 | +0.05(+1.08%) |
Sep 21, 2007 | 5.008 | 5.029 | 4.966 | 5.006 | 1,060,619 | -0.01(-0.12%) |
Sep 20, 2007 | 5.016 | 5.093 | 4.991 | 5.012 | 529,111 | -0.05(-1.03%) |
Sep 19, 2007 | 5.124 | 5.137 | 5.047 | 5.064 | 859,327 | -0.15(-2.84%) |
Sep 18, 2007 | 5.202 | 5.273 | 5.129 | 5.212 | 1,078,831 | +0.04(+0.69%) |
Sep 17, 2007 | 5.189 | 5.206 | 5.166 | 5.177 | 339,800 | +0.04(+0.77%) |
Sep 14, 2007 | 5.227 | 5.237 | 5.137 | 5.137 | 462,972 | -0.09(-1.72%) |
Sep 13, 2007 | 5.225 | 5.231 | 5.172 | 5.227 | 69,014 | +0.00(+0.08%) |
Sep 12, 2007 | 5.102 | 5.287 | 5.099 | 5.223 | 543,968 | +0.07(+1.42%) |
Sep 11, 2007 | 5.066 | 5.164 | 5.018 | 5.150 | 346,031 | +0.15(+2.92%) |
Sep 10, 2007 | 4.899 | 5.062 | 4.899 | 5.003 | 698,772 | +0.05(+1.10%) |
Sep 07, 2007 | 4.953 | 4.999 | 4.947 | 4.949 | 1,061,098 | -0.08(-1.66%) |
Sep 06, 2007 | 4.995 | 5.043 | 4.870 | 5.033 | 331,174 | -0.01(-0.12%) |
Sep 05, 2007 | 5.154 | 5.191 | 5.029 | 5.039 | 364,243 | -0.21(-3.98%) |
Sep 04, 2007 | 5.296 | 5.296 | 5.223 | 5.248 | 415,045 | -0.01(-0.20%) |
Aug 31, 2007 | 5.260 | 5.321 | 5.187 | 5.258 | 1,133,468 | +0.04(+0.80%) |
Aug 30, 2007 | 5.223 | 5.302 | 5.208 | 5.216 | 636,467 | +0.00(+0.08%) |
Aug 29, 2007 | 5.225 | 5.250 | 5.179 | 5.212 | 480,226 | +0.05(+0.93%) |
Aug 28, 2007 | 5.216 | 5.248 | 5.147 | 5.164 | 369,515 | -0.02(-0.32%) |
Aug 27, 2007 | 5.227 | 5.237 | 5.141 | 5.181 | 439,488 | -0.04(-0.80%) |
Aug 24, 2007 | 5.089 | 5.258 | 5.089 | 5.223 | 177,329 | +0.10(+1.87%) |
Aug 23, 2007 | 5.179 | 5.179 | 5.118 | 5.127 | 80,516 | -0.07(-1.36%) |
Aug 22, 2007 | 5.129 | 5.206 | 5.108 | 5.198 | 588,061 | +0.10(+1.88%) |
Aug 21, 2007 | 5.039 | 5.127 | 4.914 | 5.102 | 884,249 | -0.05(-0.97%) |
Aug 20, 2007 | 5.164 | 5.220 | 5.131 | 5.152 | 1,253,285 | -0.00(-0.04%) |
Aug 17, 2007 | 5.293 | 5.293 | 5.143 | 5.154 | 942,240 | +0.03(+0.61%) |
Aug 16, 2007 | 5.200 | 5.304 | 5.072 | 5.122 | 1,419,111 | -0.04(-0.85%) |
Aug 15, 2007 | 5.218 | 5.321 | 5.145 | 5.166 | 719,380 | -0.10(-1.98%) |
Aug 14, 2007 | 5.281 | 5.362 | 5.271 | 5.271 | 2,005,735 | +0.15(+2.89%) |
Aug 13, 2007 | 5.114 | 5.206 | 5.033 | 5.122 | 647,970 | +0.20(+3.98%) |
Aug 10, 2007 | 4.924 | 5.006 | 4.876 | 4.926 | 416,962 | -0.03(-0.51%) |
Aug 09, 2007 | 5.154 | 5.154 | 4.847 | 4.951 | 739,510 | -0.17(-3.34%) |
Aug 08, 2007 | 5.102 | 5.164 | 5.089 | 5.122 | 1,086,020 | +0.06(+1.24%) |
Aug 07, 2007 | 5.039 | 5.114 | 4.999 | 5.060 | 595,729 | -0.04(-0.82%) |
Aug 06, 2007 | 5.012 | 5.112 | 4.987 | 5.102 | 1,068,767 | -0.02(-0.41%) |
Aug 03, 2007 | 5.210 | 5.227 | 5.122 | 5.122 | 117,420 | -0.03(-0.65%) |
Aug 02, 2007 | 5.312 | 5.314 | 5.122 | 5.156 | 390,123 | -0.06(-1.16%) |
Aug 01, 2007 | 5.243 | 5.291 | 5.072 | 5.216 | 713,150 | +0.04(+0.77%) |
Jul 31, 2007 | 5.241 | 5.279 | 5.177 | 5.177 | 883,290 | -0.10(-1.86%) |
Jul 30, 2007 | 5.258 | 5.341 | 5.168 | 5.275 | 484,539 | -0.05(-0.86%) |
Jul 27, 2007 | 5.400 | 5.400 | 5.321 | 5.321 | 138,029 | -0.14(-2.49%) |
Jul 26, 2007 | 5.412 | 5.465 | 5.162 | 5.456 | 2,546,349 | -0.05(-0.87%) |
Jul 25, 2007 | 5.479 | 5.550 | 5.458 | 5.504 | 496,042 | +0.05(+0.92%) |
Jul 24, 2007 | 5.490 | 5.519 | 5.415 | 5.454 | 543,010 | -0.06(-1.17%) |
Jul 23, 2007 | 5.533 | 5.548 | 5.517 | 5.519 | 400,188 | +0.05(+0.95%) |
Jul 20, 2007 | 5.454 | 5.521 | 5.419 | 5.467 | 277,016 | -0.00(-0.04%) |
Jul 19, 2007 | 5.494 | 5.523 | 5.467 | 5.469 | 187,872 | +0.02(+0.38%) |
Jul 18, 2007 | 5.387 | 5.448 | 5.383 | 5.448 | 301,938 | -0.03(-0.46%) |
Jul 17, 2007 | 5.465 | 5.529 | 5.448 | 5.473 | 668,099 | +0.05(+0.88%) |
Jul 16, 2007 | 5.488 | 5.488 | 5.394 | 5.425 | 1,556,182 | -0.05(-0.95%) |
Jul 13, 2007 | 5.437 | 5.492 | 5.437 | 5.477 | 171,098 | +0.01(+0.27%) |
Jul 12, 2007 | 5.515 | 5.554 | 5.419 | 5.463 | 1,244,179 | -0.08(-1.43%) |
Jul 11, 2007 | 5.454 | 5.556 | 5.410 | 5.542 | 550,199 | +0.04(+0.64%) |
Jul 10, 2007 | 5.565 | 5.565 | 5.494 | 5.506 | 310,086 | -0.05(-0.94%) |
Jul 09, 2007 | 5.550 | 5.577 | 5.488 | 5.558 | 758,680 | +0.01(+0.23%) |
Jul 06, 2007 | 5.540 | 5.552 | 5.496 | 5.546 | 1,007,420 | +0.05(+0.83%) |
Jul 05, 2007 | 5.475 | 5.550 | 5.471 | 5.500 | 856,451 | +0.07(+1.35%) |
Jul 03, 2007 | 5.546 | 5.550 | 5.373 | 5.427 | 1,202,962 | -0.12(-2.14%) |
Jul 02, 2007 | 5.571 | 5.625 | 5.529 | 5.546 | 2,148,078 | +0.02(+0.42%) |
Jun 29, 2007 | 5.488 | 5.600 | 5.488 | 5.523 | 870,829 | +0.09(+1.73%) |
Jun 28, 2007 | 5.456 | 5.473 | 5.402 | 5.429 | 728,966 | +0.02(+0.39%) |
Jun 27, 2007 | 5.348 | 5.460 | 5.306 | 5.408 | 904,857 | +0.02(+0.43%) |
Jun 26, 2007 | 5.319 | 5.502 | 5.273 | 5.385 | 1,654,432 | +0.11(+2.02%) |
Jun 25, 2007 | 5.321 | 5.321 | 5.271 | 5.279 | 189,310 | -0.04(-0.78%) |
Jun 22, 2007 | 5.360 | 5.387 | 5.268 | 5.321 | 196,020 | -0.04(-0.70%) |
Jun 21, 2007 | 5.291 | 5.392 | 5.273 | 5.358 | 531,987 | +0.09(+1.70%) |
Jun 20, 2007 | 5.354 | 5.379 | 5.268 | 5.268 | 966,203 | -0.01(-0.12%) |
Jun 19, 2007 | 5.214 | 5.275 | 5.187 | 5.275 | 293,791 | +0.10(+1.85%) |
Jun 18, 2007 | 5.195 | 5.239 | 5.168 | 5.179 | 2,532,930 | +0.03(+0.61%) |
Jun 15, 2007 | 5.193 | 5.193 | 5.112 | 5.147 | 148,093 | +0.06(+1.19%) |
Jun 14, 2007 | 5.095 | 5.152 | 4.983 | 5.087 | 508,023 | -0.04(-0.69%) |
Jun 13, 2007 | 5.175 | 5.175 | 5.112 | 5.122 | 453,387 | +0.00(+0.00%) |
Jun 12, 2007 | 5.162 | 5.175 | 5.099 | 5.122 | 1,102,795 | -0.09(-1.76%) |
Jun 11, 2007 | 5.279 | 5.341 | 5.156 | 5.214 | 979,144 | +0.05(+0.89%) |
Jun 08, 2007 | 5.179 | 5.204 | 5.157 | 5.168 | 648,449 | +0.02(+0.45%) |
Jun 07, 2007 | 5.154 | 5.258 | 5.112 | 5.145 | 675,767 | -0.12(-2.22%) |
Jun 06, 2007 | 5.406 | 5.406 | 5.237 | 5.262 | 1,456,974 | -0.05(-0.98%) |
Jun 05, 2007 | 5.319 | 5.360 | 5.266 | 5.314 | 443,801 | -0.02(-0.31%) |
Jun 04, 2007 | 5.423 | 5.425 | 5.289 | 5.331 | 1,805,880 | -0.09(-1.73%) |
Jun 01, 2007 | 5.216 | 5.435 | 5.191 | 5.425 | 4,347,438 | +0.25(+4.84%) |
May 31, 2007 | 5.133 | 5.195 | 4.981 | 5.175 | 661,389 | +0.19(+3.77%) |
May 30, 2007 | 4.974 | 4.997 | 4.928 | 4.987 | 565,535 | +0.01(+0.13%) |
May 29, 2007 | 4.876 | 5.010 | 4.851 | 4.981 | 753,408 | +0.08(+1.53%) |
May 25, 2007 | 4.926 | 5.001 | 4.899 | 4.905 | 400,667 | -0.02(-0.42%) |
May 24, 2007 | 4.993 | 5.035 | 4.845 | 4.926 | 698,772 | -0.09(-1.71%) |
May 23, 2007 | 5.047 | 5.081 | 4.972 | 5.012 | 798,460 | -0.04(-0.87%) |
May 22, 2007 | 5.095 | 5.122 | 5.024 | 5.056 | 1,037,614 | +0.01(+0.25%) |
May 21, 2007 | 5.006 | 5.064 | 4.999 | 5.043 | 8,706,378 | +0.00(+0.04%) |
May 18, 2007 | 4.935 | 5.041 | 4.914 | 5.041 | 1,598,358 | +0.12(+2.46%) |
May 17, 2007 | 4.830 | 4.955 | 4.791 | 4.920 | 2,580,377 | +0.12(+2.52%) |
May 16, 2007 | 4.862 | 4.882 | 4.757 | 4.799 | 489,332 | -0.06(-1.29%) |
May 15, 2007 | 4.945 | 4.987 | 4.757 | 4.862 | 1,965,956 | -0.08(-1.69%) |
May 14, 2007 | 4.695 | 4.995 | 4.620 | 4.945 | 3,590,194 | +0.46(+10.23%) |
May 11, 2007 | 4.457 | 4.496 | 4.434 | 4.486 | 297,146 | +0.04(+0.89%) |
May 10, 2007 | 4.371 | 4.505 | 4.361 | 4.446 | 1,066,850 | +0.06(+1.33%) |
May 09, 2007 | 4.298 | 4.403 | 4.277 | 4.388 | 998,794 | +0.11(+2.69%) |
May 08, 2007 | 4.254 | 4.298 | 4.236 | 4.273 | 972,434 | +0.03(+0.69%) |
May 07, 2007 | 4.217 | 4.254 | 4.194 | 4.244 | 626,402 | -0.01(-0.15%) |
May 04, 2007 | 4.277 | 4.284 | 4.236 | 4.250 | 552,595 | -0.03(-0.68%) |
May 03, 2007 | 4.273 | 4.300 | 4.194 | 4.279 | 624,485 | +0.02(+0.54%) |
May 02, 2007 | 4.173 | 4.256 | 4.163 | 4.256 | 1,586,855 | +0.09(+2.05%) |