Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.430 | 3.520 | 3.430 | 3.460 | 4,227 | +0.04(+1.17%) |
Apr 29, 2008 | 3.280 | 3.420 | 3.200 | 3.420 | 2,500 | +0.15(+4.59%) |
Apr 28, 2008 | 3.270 | 3.300 | 3.200 | 3.270 | 2,967 | +0.02(+0.62%) |
Apr 25, 2008 | 3.290 | 3.290 | 3.210 | 3.250 | 3,800 | +0.09(+2.85%) |
Apr 24, 2008 | 3.160 | 3.160 | 3.160 | 3.160 | 3,000 | -0.02(-0.63%) |
Apr 23, 2008 | 3.210 | 3.220 | 3.180 | 3.180 | 1,300 | -0.04(-1.24%) |
Apr 22, 2008 | 3.220 | 3.390 | 3.220 | 3.220 | 3,400 | +0.02(+0.63%) |
Apr 21, 2008 | 3.120 | 3.200 | 3.110 | 3.200 | 1,301 | +0.08(+2.56%) |
Apr 18, 2008 | 3.100 | 3.120 | 3.080 | 3.120 | 9,000 | +0.00(+0.00%) |
Apr 17, 2008 | 3.090 | 3.120 | 3.040 | 3.120 | 1,599 | +0.03(+0.97%) |
Apr 16, 2008 | 3.350 | 3.350 | 3.000 | 3.090 | 11,203 | +0.08(+2.66%) |
Apr 15, 2008 | 2.900 | 3.250 | 2.900 | 3.010 | 15,495 | +0.21(+7.50%) |
Apr 14, 2008 | 2.810 | 2.940 | 2.790 | 2.800 | 35,070 | -0.07(-2.44%) |
Apr 11, 2008 | 2.870 | 2.870 | 2.860 | 2.870 | 2,200 | -0.04(-1.37%) |
Apr 10, 2008 | 2.950 | 3.000 | 2.900 | 2.910 | 33,750 | -0.05(-1.69%) |
Apr 09, 2008 | 2.940 | 2.960 | 2.800 | 2.960 | 12,250 | +0.06(+2.07%) |
Apr 08, 2008 | 2.900 | 2.950 | 2.900 | 2.900 | 7,200 | +0.01(+0.35%) |
Apr 07, 2008 | 2.950 | 2.980 | 2.890 | 2.890 | 19,821 | -0.01(-0.34%) |
Apr 04, 2008 | 2.906 | 3.000 | 2.880 | 2.900 | 13,420 | +0.01(+0.35%) |
Apr 03, 2008 | 3.000 | 3.000 | 2.850 | 2.890 | 10,640 | -0.16(-5.25%) |
Apr 02, 2008 | 3.020 | 3.050 | 3.000 | 3.050 | 9,400 | -0.02(-0.65%) |
Apr 01, 2008 | 3.050 | 3.090 | 3.050 | 3.070 | 8,430 | -0.01(-0.33%) |
Mar 31, 2008 | 3.000 | 3.080 | 3.000 | 3.080 | 6,900 | -0.09(-2.84%) |
Mar 28, 2008 | 3.060 | 3.180 | 3.050 | 3.170 | 3,500 | +0.04(+1.28%) |
Mar 27, 2008 | 3.030 | 3.130 | 3.030 | 3.130 | 951 | -0.02(-0.63%) |
Mar 26, 2008 | 3.050 | 3.150 | 3.050 | 3.150 | 4,476 | +0.13(+4.30%) |
Mar 25, 2008 | 3.160 | 3.205 | 3.020 | 3.020 | 22,000 | -0.20(-6.21%) |
Mar 24, 2008 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.04(+1.13%) |
Mar 21, 2008 | 3.240 | 3.240 | 3.010 | 3.184 | 21,603 | +0.00(+0.00%) |
Mar 20, 2008 | 3.240 | 3.240 | 3.010 | 3.184 | 21,603 | +0.03(+1.08%) |
Mar 19, 2008 | 3.210 | 3.310 | 3.150 | 3.150 | 14,556 | -0.05(-1.56%) |
Mar 18, 2008 | 3.310 | 3.310 | 3.160 | 3.200 | 11,300 | -0.20(-5.88%) |
Mar 17, 2008 | 3.260 | 3.400 | 3.260 | 3.400 | 600 | +0.14(+4.29%) |
Mar 14, 2008 | 3.350 | 3.350 | 3.250 | 3.260 | 7,400 | -0.09(-2.69%) |
Mar 13, 2008 | 3.270 | 3.410 | 3.270 | 3.350 | 5,550 | +0.08(+2.45%) |
Mar 12, 2008 | 3.350 | 3.350 | 3.250 | 3.270 | 8,000 | -0.01(-0.30%) |
Mar 11, 2008 | 3.350 | 3.520 | 3.280 | 3.280 | 19,622 | -0.01(-0.30%) |
Mar 10, 2008 | 3.240 | 3.380 | 3.200 | 3.290 | 4,100 | +0.04(+1.23%) |
Mar 07, 2008 | 3.390 | 3.390 | 3.230 | 3.250 | 7,800 | -0.11(-3.27%) |
Mar 06, 2008 | 3.350 | 3.400 | 3.350 | 3.360 | 3,000 | -0.05(-1.47%) |
Mar 05, 2008 | 3.350 | 3.410 | 3.350 | 3.410 | 6,900 | +0.11(+3.33%) |
Mar 04, 2008 | 3.360 | 3.490 | 3.250 | 3.300 | 7,100 | -0.13(-3.79%) |
Mar 03, 2008 | 3.400 | 3.550 | 3.300 | 3.430 | 8,000 | +0.16(+4.89%) |
Feb 29, 2008 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.00%) |
Feb 28, 2008 | 3.290 | 3.434 | 3.270 | 3.270 | 16,200 | -0.27(-7.63%) |
Feb 27, 2008 | 3.470 | 3.600 | 3.470 | 3.540 | 25,375 | +0.06(+1.72%) |
Feb 26, 2008 | 3.300 | 3.490 | 3.270 | 3.480 | 19,498 | +0.13(+3.88%) |
Feb 25, 2008 | 3.190 | 3.500 | 3.190 | 3.350 | 10,400 | +0.01(+0.30%) |
Feb 22, 2008 | 3.260 | 3.340 | 3.250 | 3.340 | 1,098 | -0.11(-3.19%) |
Feb 21, 2008 | 3.480 | 3.550 | 3.450 | 3.450 | 2,270 | +0.07(+2.07%) |
Feb 20, 2008 | 3.380 | 3.380 | 3.380 | 3.380 | 400 | +0.00(+0.00%) |
Feb 19, 2008 | 3.260 | 3.510 | 3.260 | 3.380 | 4,150 | -0.11(-3.15%) |
Feb 18, 2008 | 3.380 | 3.490 | 3.350 | 3.490 | 9,100 | +0.00(+0.00%) |
Feb 15, 2008 | 3.380 | 3.490 | 3.350 | 3.490 | 9,100 | +0.16(+4.81%) |
Feb 14, 2008 | 3.330 | 3.330 | 3.330 | 3.330 | 600 | -0.01(-0.30%) |
Feb 13, 2008 | 3.350 | 3.350 | 3.250 | 3.340 | 4,200 | -0.05(-1.47%) |
Feb 12, 2008 | 3.220 | 3.450 | 3.220 | 3.390 | 4,800 | +0.08(+2.42%) |
Feb 11, 2008 | 3.280 | 3.310 | 3.280 | 3.310 | 2,300 | +0.03(+0.91%) |
Feb 08, 2008 | 3.330 | 3.440 | 3.050 | 3.280 | 26,159 | -0.07(-2.09%) |
Feb 07, 2008 | 3.400 | 3.400 | 3.290 | 3.350 | 10,400 | -0.01(-0.30%) |
Feb 06, 2008 | 3.330 | 3.360 | 3.330 | 3.360 | 900 | -0.03(-0.88%) |
Feb 05, 2008 | 3.660 | 3.710 | 3.390 | 3.390 | 4,015 | -0.12(-3.42%) |
Feb 04, 2008 | 3.510 | 3.510 | 3.510 | 3.510 | 500 | +0.01(+0.29%) |
Feb 01, 2008 | 3.410 | 3.650 | 3.410 | 3.500 | 2,900 | +0.11(+3.24%) |
Jan 31, 2008 | 3.410 | 3.460 | 3.390 | 3.390 | 900 | +0.02(+0.59%) |
Jan 30, 2008 | 3.370 | 3.670 | 3.020 | 3.370 | 32,415 | +0.10(+3.06%) |
Jan 29, 2008 | 3.480 | 3.480 | 3.270 | 3.270 | 2,900 | -0.17(-4.94%) |
Jan 28, 2008 | 3.410 | 3.690 | 3.410 | 3.440 | 1,200 | +0.08(+2.38%) |
Jan 25, 2008 | 3.270 | 3.390 | 3.260 | 3.360 | 2,000 | +0.02(+0.60%) |
Jan 24, 2008 | 3.200 | 3.550 | 3.200 | 3.340 | 9,000 | +0.15(+4.70%) |
Jan 23, 2008 | 3.250 | 3.300 | 3.100 | 3.190 | 10,900 | -0.08(-2.45%) |
Jan 22, 2008 | 3.310 | 3.310 | 2.660 | 3.270 | 4,900 | -0.13(-3.82%) |
Jan 21, 2008 | 3.310 | 3.450 | 2.900 | 3.400 | 10,875 | +0.00(+0.00%) |
Jan 18, 2008 | 3.310 | 3.450 | 2.900 | 3.400 | 10,875 | +0.10(+3.03%) |
Jan 17, 2008 | 3.610 | 3.710 | 3.300 | 3.300 | 63,600 | -0.39(-10.57%) |
Jan 16, 2008 | 3.590 | 3.920 | 3.590 | 3.690 | 3,200 | +0.00(+0.00%) |
Jan 15, 2008 | 3.900 | 3.900 | 3.610 | 3.690 | 15,900 | -0.27(-6.82%) |
Jan 14, 2008 | 3.260 | 4.240 | 3.200 | 3.960 | 54,600 | -1.08(-21.43%) |
Jan 11, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.30(+6.33%) |
Oct 22, 2007 | 4.770 | 4.880 | 4.690 | 4.740 | 13,100 | -0.30(-5.95%) |
Oct 19, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 5.040 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 5.350 | 5.460 | 5.010 | 5.040 | 24,800 | -0.31(-5.79%) |
Sep 18, 2007 | 5.220 | 5.390 | 5.220 | 5.350 | 1,900 | +0.15(+2.88%) |
Sep 17, 2007 | 5.170 | 5.200 | 5.170 | 5.200 | 400 | -0.05(-0.95%) |
Sep 14, 2007 | 5.300 | 5.340 | 5.250 | 5.250 | 700 | +0.10(+1.94%) |
Sep 13, 2007 | 5.230 | 5.230 | 5.150 | 5.150 | 1,700 | -0.05(-0.96%) |
Sep 12, 2007 | 5.210 | 5.210 | 5.200 | 5.200 | 2,000 | -0.12(-2.26%) |
Sep 11, 2007 | 5.450 | 5.540 | 4.510 | 5.320 | 6,700 | -0.18(-3.27%) |
Sep 10, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 200 | -0.05(-0.90%) |
Sep 07, 2007 | 5.600 | 5.770 | 5.520 | 5.550 | 3,500 | -0.11(-1.94%) |
Sep 06, 2007 | 5.600 | 5.660 | 5.430 | 5.660 | 5,900 | -0.02(-0.35%) |
Sep 05, 2007 | 5.600 | 5.680 | 5.600 | 5.680 | 1,400 | -0.07(-1.22%) |
Sep 04, 2007 | 6.000 | 6.000 | 5.600 | 5.750 | 1,500 | -0.45(-7.26%) |
Aug 31, 2007 | 6.000 | 6.200 | 5.070 | 6.200 | 7,700 | +0.40(+6.90%) |
Aug 30, 2007 | 5.960 | 6.000 | 5.800 | 5.800 | 1,500 | -0.15(-2.52%) |
Aug 29, 2007 | 5.800 | 6.100 | 5.800 | 5.950 | 3,800 | -0.05(-0.83%) |
Aug 28, 2007 | 6.020 | 6.020 | 5.750 | 6.000 | 4,300 | -0.10(-1.64%) |
Aug 27, 2007 | 5.930 | 6.100 | 5.850 | 6.100 | 6,000 | +0.25(+4.27%) |
Aug 24, 2007 | 5.350 | 5.880 | 5.320 | 5.850 | 3,700 | +0.43(+7.93%) |
Aug 23, 2007 | 5.300 | 6.000 | 5.150 | 5.420 | 8,000 | +0.27(+5.24%) |
Aug 22, 2007 | 5.000 | 6.500 | 5.000 | 5.150 | 3,400 | +0.25(+5.10%) |
Aug 21, 2007 | 4.800 | 5.240 | 4.800 | 4.900 | 13,700 | -0.20(-3.92%) |
Aug 20, 2007 | 5.250 | 5.250 | 4.610 | 5.100 | 18,900 | -0.15(-2.86%) |
Aug 17, 2007 | 5.270 | 5.270 | 5.250 | 5.250 | 400 | -0.15(-2.78%) |
Aug 16, 2007 | 5.400 | 5.400 | 5.400 | 5.400 | 600 | +0.00(+0.00%) |
Aug 15, 2007 | 5.600 | 5.600 | 5.400 | 5.400 | 1,000 | -0.20(-3.57%) |
Aug 14, 2007 | 5.989 | 5.989 | 5.600 | 5.600 | 8,000 | -0.37(-6.20%) |
Aug 13, 2007 | 5.900 | 6.000 | 5.830 | 5.970 | 6,600 | +0.12(+2.05%) |
Aug 10, 2007 | 5.800 | 5.856 | 5.800 | 5.850 | 2,500 | +0.05(+0.86%) |
Aug 09, 2007 | 5.750 | 5.800 | 5.730 | 5.800 | 1,100 | -0.05(-0.86%) |
Aug 08, 2007 | 5.850 | 6.150 | 5.790 | 5.850 | 6,400 | +0.15(+2.63%) |
Aug 07, 2007 | 5.900 | 6.122 | 5.700 | 5.700 | 5,600 | -0.11(-1.89%) |
Aug 06, 2007 | 5.960 | 5.960 | 5.740 | 5.810 | 14,300 | -0.34(-5.53%) |
Aug 03, 2007 | 5.990 | 6.150 | 5.910 | 6.150 | 1,500 | +0.05(+0.82%) |
Aug 02, 2007 | 6.100 | 6.150 | 5.910 | 6.100 | 4,800 | +0.02(+0.33%) |
Aug 01, 2007 | 5.800 | 6.140 | 5.800 | 6.080 | 9,800 | +0.00(+0.00%) |
Jul 31, 2007 | 5.650 | 6.080 | 5.600 | 6.080 | 8,600 | +0.50(+8.96%) |
Jul 30, 2007 | 5.070 | 5.580 | 5.070 | 5.580 | 5,700 | +0.53(+10.50%) |
Jul 27, 2007 | 5.420 | 5.310 | 4.600 | 5.050 | 4,800 | -0.37(-6.83%) |
Jul 26, 2007 | 5.350 | 5.420 | 5.350 | 5.420 | 15,200 | +0.12(+2.26%) |
Jul 25, 2007 | 5.151 | 5.300 | 5.130 | 5.300 | 7,200 | +0.15(+2.91%) |
Jul 24, 2007 | 5.200 | 5.200 | 5.150 | 5.150 | 6,300 | -0.20(-3.74%) |
Jul 23, 2007 | 5.100 | 5.350 | 5.100 | 5.350 | 2,700 | +0.09(+1.71%) |
Jul 20, 2007 | 5.320 | 5.320 | 5.260 | 5.260 | 3,300 | -0.06(-1.13%) |
Jul 19, 2007 | 5.320 | 5.320 | 5.320 | 5.320 | 400 | +0.12(+2.31%) |
Jul 18, 2007 | 5.270 | 5.290 | 5.200 | 5.200 | 6,100 | -0.16(-2.98%) |
Jul 17, 2007 | 5.350 | 5.380 | 5.288 | 5.360 | 1,600 | +0.11(+2.10%) |
Jul 16, 2007 | 5.280 | 5.380 | 5.250 | 5.250 | 10,500 | +0.00(+0.00%) |
Jul 13, 2007 | 5.000 | 5.290 | 5.000 | 5.250 | 12,700 | +0.34(+6.92%) |
Jul 12, 2007 | 5.070 | 5.290 | 4.850 | 4.910 | 11,700 | -0.18(-3.47%) |
Jul 11, 2007 | 5.300 | 5.300 | 4.660 | 5.087 | 23,700 | +0.54(+11.79%) |
Jul 10, 2007 | 4.600 | 4.750 | 4.490 | 4.550 | 8,000 | -0.05(-1.09%) |
Jul 09, 2007 | 4.880 | 4.880 | 4.450 | 4.600 | 60,800 | -0.30(-6.12%) |
Jul 06, 2007 | 5.000 | 5.340 | 4.630 | 4.900 | 31,400 | -0.32(-6.13%) |
Jul 05, 2007 | 5.310 | 5.310 | 5.120 | 5.220 | 13,500 | -0.08(-1.51%) |
Jul 03, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 5.470 | 5.470 | 5.300 | 5.300 | 4,600 | +0.05(+0.95%) |
Jun 29, 2007 | 5.250 | 5.320 | 5.220 | 5.250 | 5,300 | -0.07(-1.26%) |
Jun 28, 2007 | 5.350 | 5.350 | 5.233 | 5.317 | 6,100 | -0.05(-0.99%) |
Jun 27, 2007 | 5.410 | 5.510 | 5.370 | 5.370 | 2,200 | -0.03(-0.56%) |
Jun 26, 2007 | 5.500 | 5.500 | 5.100 | 5.400 | 9,100 | -0.15(-2.70%) |
Jun 25, 2007 | 5.770 | 5.770 | 5.460 | 5.550 | 5,000 | -0.11(-1.94%) |
Jun 22, 2007 | 5.850 | 5.850 | 5.250 | 5.660 | 13,600 | -0.16(-2.78%) |
Jun 21, 2007 | 5.822 | 5.900 | 5.822 | 5.822 | 200 | +0.00(+0.03%) |
Jun 20, 2007 | 5.900 | 5.900 | 5.750 | 5.820 | 3,500 | -0.10(-1.69%) |
Jun 19, 2007 | 5.900 | 6.050 | 5.900 | 5.920 | 3,000 | +0.09(+1.62%) |
Jun 18, 2007 | 5.900 | 6.000 | 5.800 | 5.826 | 5,000 | -0.22(-3.71%) |
Jun 15, 2007 | 6.000 | 6.050 | 5.990 | 6.050 | 1,400 | -0.08(-1.29%) |
Jun 14, 2007 | 6.100 | 6.150 | 6.100 | 6.129 | 500 | +0.09(+1.54%) |
Jun 13, 2007 | 6.050 | 6.150 | 6.036 | 6.036 | 1,800 | +0.04(+0.60%) |
Jun 12, 2007 | 5.800 | 6.000 | 5.800 | 6.000 | 200 | +0.11(+1.87%) |
Jun 11, 2007 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.05(-0.84%) |
Jun 08, 2007 | 5.810 | 5.940 | 5.800 | 5.940 | 7,900 | -0.06(-1.00%) |
Jun 07, 2007 | 6.000 | 6.160 | 5.930 | 6.000 | 6,400 | -0.01(-0.17%) |
Jun 06, 2007 | 6.010 | 6.010 | 6.010 | 6.010 | 1,700 | -0.04(-0.66%) |
Jun 05, 2007 | 6.150 | 6.150 | 6.050 | 6.050 | 300 | -0.11(-1.79%) |
Jun 04, 2007 | 6.000 | 6.170 | 6.000 | 6.160 | 8,200 | +0.16(+2.67%) |
Jun 01, 2007 | 6.150 | 6.150 | 5.860 | 6.000 | 6,200 | -0.18(-2.91%) |
May 31, 2007 | 6.120 | 6.239 | 6.120 | 6.180 | 2,500 | -0.02(-0.32%) |
May 30, 2007 | 6.220 | 6.230 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
May 29, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 1,300 | -0.02(-0.32%) |
May 25, 2007 | 6.200 | 6.220 | 6.200 | 6.220 | 1,200 | -0.01(-0.16%) |
May 24, 2007 | 6.220 | 6.230 | 6.050 | 6.230 | 2,600 | -0.00(-0.00%) |
May 23, 2007 | 6.130 | 6.230 | 6.040 | 6.230 | 3,000 | +0.09(+1.47%) |
May 22, 2007 | 6.151 | 6.250 | 6.100 | 6.140 | 7,700 | -0.06(-0.97%) |
May 21, 2007 | 6.140 | 6.200 | 6.140 | 6.200 | 4,700 | +0.10(+1.64%) |
May 18, 2007 | 6.110 | 6.110 | 6.000 | 6.100 | 7,100 | +0.25(+4.27%) |
May 17, 2007 | 6.050 | 6.050 | 5.780 | 5.850 | 22,300 | -0.20(-3.31%) |
May 16, 2007 | 6.250 | 6.250 | 6.010 | 6.050 | 18,700 | -0.23(-3.66%) |
May 15, 2007 | 6.030 | 6.650 | 6.000 | 6.280 | 48,700 | -0.46(-6.82%) |
May 14, 2007 | 7.010 | 7.010 | 6.700 | 6.740 | 30,100 | -0.16(-2.32%) |
May 11, 2007 | 6.850 | 7.100 | 6.660 | 6.900 | 25,200 | +0.03(+0.44%) |
May 10, 2007 | 7.300 | 7.350 | 6.170 | 6.870 | 39,800 | -0.43(-5.89%) |
May 09, 2007 | 7.450 | 7.450 | 6.960 | 7.300 | 20,700 | -0.15(-2.01%) |
May 08, 2007 | 7.050 | 7.510 | 7.050 | 7.450 | 11,200 | +0.15(+2.05%) |
May 07, 2007 | 6.750 | 7.300 | 6.750 | 7.300 | 17,100 | -0.06(-0.82%) |
May 04, 2007 | 7.390 | 7.390 | 7.100 | 7.360 | 5,700 | +0.11(+1.52%) |
May 03, 2007 | 7.520 | 7.530 | 7.200 | 7.250 | 8,200 | -0.12(-1.63%) |
May 02, 2007 | 7.480 | 7.750 | 7.130 | 7.370 | 17,400 | -0.33(-4.24%) |