Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.243 | 4.273 | 4.165 | 4.213 | 735,772 | -0.01(-0.29%) |
Apr 29, 2008 | 4.267 | 4.298 | 4.201 | 4.225 | 303,391 | -0.04(-0.85%) |
Apr 28, 2008 | 4.406 | 4.418 | 4.147 | 4.261 | 445,276 | -0.16(-3.68%) |
Apr 25, 2008 | 4.364 | 4.497 | 4.346 | 4.424 | 608,431 | +0.08(+1.80%) |
Apr 24, 2008 | 4.063 | 4.352 | 4.063 | 4.346 | 898,117 | +0.32(+7.93%) |
Apr 23, 2008 | 4.050 | 4.099 | 3.936 | 4.026 | 310,802 | -0.06(-1.48%) |
Apr 22, 2008 | 4.081 | 4.105 | 4.020 | 4.087 | 684,973 | -0.03(-0.73%) |
Apr 21, 2008 | 4.165 | 4.207 | 4.099 | 4.117 | 471,211 | -0.08(-2.01%) |
Apr 18, 2008 | 4.195 | 4.243 | 4.147 | 4.201 | 585,484 | +0.07(+1.75%) |
Apr 17, 2008 | 4.171 | 4.231 | 4.129 | 4.129 | 493,797 | -0.06(-1.44%) |
Apr 16, 2008 | 4.225 | 4.280 | 4.153 | 4.189 | 810,837 | +0.00(+0.00%) |
Apr 15, 2008 | 3.888 | 4.201 | 3.864 | 4.189 | 976,088 | +0.32(+8.26%) |
Apr 14, 2008 | 3.924 | 3.996 | 3.821 | 3.870 | 698,350 | -0.01(-0.31%) |
Apr 11, 2008 | 4.147 | 4.165 | 3.882 | 3.882 | 535,214 | -0.32(-7.60%) |
Apr 10, 2008 | 4.147 | 4.261 | 4.105 | 4.201 | 382,248 | +0.05(+1.31%) |
Apr 09, 2008 | 4.231 | 4.304 | 4.135 | 4.147 | 451,929 | -0.08(-1.99%) |
Apr 08, 2008 | 3.972 | 4.255 | 3.960 | 4.231 | 810,420 | +0.22(+5.56%) |
Apr 07, 2008 | 3.948 | 4.087 | 3.930 | 4.008 | 589,964 | +0.08(+1.99%) |
Apr 04, 2008 | 3.966 | 4.038 | 3.906 | 3.930 | 451,929 | -0.01(-0.31%) |
Apr 03, 2008 | 3.936 | 4.056 | 3.936 | 3.942 | 516,301 | -0.04(-0.91%) |
Apr 02, 2008 | 4.050 | 4.135 | 3.894 | 3.978 | 1,852,679 | -0.10(-2.51%) |
Apr 01, 2008 | 4.105 | 4.201 | 4.056 | 4.081 | 840,317 | +0.07(+1.65%) |
Mar 31, 2008 | 3.906 | 4.153 | 3.906 | 4.014 | 1,236,834 | +0.13(+3.26%) |
Mar 28, 2008 | 3.978 | 4.044 | 3.876 | 3.888 | 675,737 | -0.09(-2.27%) |
Mar 27, 2008 | 4.014 | 4.123 | 3.924 | 3.978 | 593,321 | -0.01(-0.30%) |
Mar 26, 2008 | 3.924 | 4.075 | 3.882 | 3.990 | 916,966 | +0.03(+0.76%) |
Mar 25, 2008 | 3.966 | 4.123 | 3.948 | 3.960 | 618,002 | -0.01(-0.30%) |
Mar 24, 2008 | 3.870 | 4.069 | 3.840 | 3.972 | 1,018,812 | +0.12(+3.13%) |
Mar 21, 2008 | 3.815 | 3.978 | 3.797 | 3.852 | 1,871,758 | +0.00(+0.00%) |
Mar 20, 2008 | 3.815 | 3.978 | 3.797 | 3.852 | 1,871,758 | +0.07(+1.91%) |
Mar 19, 2008 | 3.984 | 4.075 | 3.773 | 3.779 | 650,851 | -0.25(-6.14%) |
Mar 18, 2008 | 3.755 | 4.056 | 3.755 | 4.026 | 782,083 | +0.35(+9.51%) |
Mar 17, 2008 | 3.586 | 3.888 | 3.562 | 3.677 | 822,233 | -0.02(-0.49%) |
Mar 14, 2008 | 3.773 | 3.773 | 3.604 | 3.695 | 814,103 | -0.04(-0.97%) |
Mar 13, 2008 | 3.653 | 3.773 | 3.653 | 3.731 | 1,119,703 | +0.03(+0.81%) |
Mar 12, 2008 | 3.647 | 3.840 | 3.647 | 3.701 | 3,626,163 | +0.07(+1.82%) |
Mar 11, 2008 | 3.665 | 3.737 | 3.610 | 3.635 | 900,707 | +0.07(+2.03%) |
Mar 10, 2008 | 3.610 | 3.641 | 3.532 | 3.562 | 847,617 | -0.02(-0.51%) |
Mar 07, 2008 | 3.448 | 3.629 | 3.448 | 3.580 | 569,557 | +0.08(+2.41%) |
Mar 06, 2008 | 3.604 | 3.647 | 3.484 | 3.496 | 1,048,364 | -0.12(-3.33%) |
Mar 05, 2008 | 3.550 | 3.740 | 3.514 | 3.616 | 1,025,966 | +0.11(+3.27%) |
Mar 04, 2008 | 3.466 | 3.556 | 3.418 | 3.502 | 797,015 | -0.01(-0.17%) |
Mar 03, 2008 | 3.490 | 3.526 | 3.351 | 3.508 | 1,241,811 | +0.01(+0.34%) |
Feb 29, 2008 | 3.653 | 3.677 | 3.297 | 3.496 | 1,697,367 | -0.08(-2.19%) |
Feb 28, 2008 | 3.653 | 3.671 | 3.502 | 3.574 | 687,683 | -0.11(-3.10%) |
Feb 27, 2008 | 3.635 | 3.737 | 3.580 | 3.689 | 472,833 | +0.04(+0.99%) |
Feb 26, 2008 | 3.641 | 3.767 | 3.641 | 3.653 | 773,372 | -0.02(-0.49%) |
Feb 25, 2008 | 3.544 | 3.677 | 3.520 | 3.671 | 809,126 | +0.13(+3.57%) |
Feb 22, 2008 | 3.665 | 3.677 | 3.508 | 3.544 | 974,236 | -0.10(-2.65%) |
Feb 21, 2008 | 3.858 | 3.858 | 3.635 | 3.641 | 897,554 | -0.17(-4.58%) |
Feb 20, 2008 | 3.942 | 3.954 | 3.773 | 3.815 | 721,642 | -0.14(-3.65%) |
Feb 19, 2008 | 4.008 | 4.026 | 3.900 | 3.960 | 482,124 | -0.01(-0.15%) |
Feb 18, 2008 | 4.014 | 4.050 | 3.954 | 3.966 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.014 | 4.050 | 3.954 | 3.966 | 531,398 | -0.08(-2.08%) |
Feb 14, 2008 | 4.093 | 4.183 | 4.014 | 4.050 | 558,773 | -0.04(-1.03%) |
Feb 13, 2008 | 4.123 | 4.177 | 4.093 | 4.093 | 659,147 | +0.01(+0.30%) |
Feb 12, 2008 | 4.069 | 4.159 | 4.056 | 4.081 | 405,309 | +0.02(+0.59%) |
Feb 11, 2008 | 4.093 | 4.141 | 3.996 | 4.056 | 422,730 | -0.04(-0.88%) |
Feb 08, 2008 | 4.093 | 4.195 | 4.075 | 4.093 | 389,880 | -0.01(-0.29%) |
Feb 07, 2008 | 4.002 | 4.177 | 3.972 | 4.105 | 484,945 | +0.10(+2.41%) |
Feb 06, 2008 | 4.135 | 4.177 | 3.990 | 4.008 | 368,478 | -0.09(-2.21%) |
Feb 05, 2008 | 3.996 | 4.195 | 3.996 | 4.099 | 601,577 | +0.00(+0.00%) |
Feb 04, 2008 | 4.207 | 4.219 | 4.099 | 4.099 | 477,147 | -0.11(-2.72%) |
Feb 01, 2008 | 4.267 | 4.394 | 4.105 | 4.213 | 469,349 | -0.02(-0.43%) |
Jan 31, 2008 | 4.014 | 4.304 | 3.972 | 4.231 | 717,878 | +0.14(+3.39%) |
Jan 30, 2008 | 4.117 | 4.261 | 4.075 | 4.093 | 540,639 | -0.05(-1.31%) |
Jan 29, 2008 | 4.213 | 4.231 | 4.123 | 4.147 | 481,129 | -0.02(-0.58%) |
Jan 28, 2008 | 3.960 | 4.195 | 3.960 | 4.171 | 641,726 | +0.21(+5.33%) |
Jan 25, 2008 | 3.960 | 4.219 | 3.936 | 3.960 | 767,484 | +0.07(+1.86%) |
Jan 24, 2008 | 3.755 | 3.978 | 3.743 | 3.888 | 864,269 | +0.16(+4.20%) |
Jan 23, 2008 | 3.556 | 3.791 | 3.466 | 3.731 | 1,126,008 | +0.10(+2.65%) |
Jan 22, 2008 | 3.665 | 3.779 | 3.610 | 3.635 | 1,122,856 | -0.16(-4.13%) |
Jan 21, 2008 | 3.966 | 4.050 | 3.773 | 3.791 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.966 | 4.050 | 3.773 | 3.791 | 973,042 | -0.25(-6.26%) |
Jan 17, 2008 | 4.207 | 4.243 | 3.966 | 4.044 | 673,083 | -0.13(-3.17%) |
Jan 16, 2008 | 4.117 | 4.322 | 4.020 | 4.177 | 718,209 | +0.06(+1.46%) |
Jan 15, 2008 | 4.111 | 4.225 | 4.026 | 4.117 | 567,118 | -0.07(-1.59%) |
Jan 14, 2008 | 4.237 | 4.261 | 4.117 | 4.183 | 669,599 | -0.02(-0.43%) |
Jan 11, 2008 | 4.352 | 4.376 | 4.201 | 4.201 | 385,235 | -0.19(-4.39%) |
Jan 10, 2008 | 4.346 | 4.460 | 4.322 | 4.394 | 970,387 | +0.01(+0.28%) |
Jan 09, 2008 | 4.249 | 4.400 | 4.153 | 4.382 | 866,862 | +0.06(+1.39%) |
Jan 08, 2008 | 4.400 | 4.497 | 4.231 | 4.322 | 620,159 | -0.07(-1.51%) |
Jan 07, 2008 | 4.364 | 4.436 | 4.352 | 4.388 | 599,586 | +0.05(+1.11%) |
Jan 04, 2008 | 4.298 | 4.454 | 4.261 | 4.340 | 751,723 | -0.01(-0.14%) |
Jan 03, 2008 | 4.611 | 4.665 | 4.334 | 4.346 | 694,982 | -0.25(-5.38%) |
Jan 02, 2008 | 4.695 | 4.726 | 4.521 | 4.593 | 775,464 | -0.13(-2.68%) |
Jan 01, 2008 | 4.828 | 4.870 | 4.623 | 4.720 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.828 | 4.870 | 4.623 | 4.720 | 665,783 | -0.16(-3.33%) |
Dec 28, 2007 | 4.888 | 4.937 | 4.822 | 4.882 | 267,441 | +0.08(+1.76%) |
Dec 27, 2007 | 5.063 | 5.123 | 4.798 | 4.798 | 427,873 | -0.27(-5.35%) |
Dec 26, 2007 | 4.924 | 5.087 | 4.918 | 5.069 | 370,303 | +0.10(+2.06%) |
Dec 24, 2007 | 4.973 | 5.027 | 4.930 | 4.967 | 218,830 | +0.05(+1.10%) |
Dec 21, 2007 | 4.798 | 4.967 | 4.738 | 4.912 | 1,120,865 | +0.19(+4.09%) |
Dec 20, 2007 | 4.726 | 4.732 | 4.545 | 4.720 | 363,833 | +0.05(+1.16%) |
Dec 19, 2007 | 4.611 | 4.701 | 4.611 | 4.665 | 294,152 | +0.05(+1.18%) |
Dec 18, 2007 | 4.418 | 4.617 | 4.406 | 4.611 | 366,321 | +0.24(+5.52%) |
Dec 17, 2007 | 4.358 | 4.412 | 4.346 | 4.370 | 346,081 | +0.00(+0.00%) |
Dec 14, 2007 | 4.364 | 4.460 | 4.352 | 4.370 | 356,035 | -0.07(-1.63%) |
Dec 13, 2007 | 4.400 | 4.484 | 4.370 | 4.442 | 342,431 | -0.01(-0.27%) |
Dec 12, 2007 | 4.521 | 4.611 | 4.370 | 4.454 | 485,753 | +0.00(+0.00%) |
Dec 11, 2007 | 4.575 | 4.665 | 4.424 | 4.454 | 594,443 | -0.10(-2.12%) |
Dec 10, 2007 | 4.575 | 4.665 | 4.503 | 4.551 | 286,852 | -0.02(-0.53%) |
Dec 07, 2007 | 4.611 | 4.611 | 4.521 | 4.575 | 353,878 | -0.01(-0.26%) |
Dec 06, 2007 | 4.497 | 4.611 | 4.472 | 4.587 | 432,712 | +0.08(+1.74%) |
Dec 05, 2007 | 4.460 | 4.545 | 4.436 | 4.509 | 732,311 | +0.13(+3.03%) |
Dec 04, 2007 | 4.569 | 4.569 | 4.340 | 4.376 | 856,576 | -0.26(-5.59%) |
Dec 03, 2007 | 4.484 | 4.689 | 4.442 | 4.635 | 547,160 | +0.13(+2.81%) |
Nov 30, 2007 | 4.713 | 4.762 | 4.424 | 4.509 | 791,706 | -0.10(-2.09%) |
Nov 29, 2007 | 4.810 | 4.840 | 4.490 | 4.605 | 476,317 | -0.22(-4.50%) |
Nov 28, 2007 | 4.551 | 5.123 | 4.472 | 4.822 | 908,670 | +0.34(+7.53%) |
Nov 27, 2007 | 4.509 | 4.623 | 4.460 | 4.484 | 453,754 | +0.00(+0.00%) |
Nov 26, 2007 | 4.720 | 4.828 | 4.472 | 4.484 | 575,863 | -0.25(-5.22%) |
Nov 23, 2007 | 4.611 | 4.828 | 4.605 | 4.732 | 304,604 | +0.14(+3.02%) |
Nov 21, 2007 | 4.382 | 4.629 | 4.382 | 4.593 | 772,793 | +0.19(+4.38%) |
Nov 20, 2007 | 4.394 | 4.478 | 4.310 | 4.400 | 821,237 | +0.00(+0.00%) |
Nov 19, 2007 | 4.358 | 4.466 | 4.352 | 4.400 | 1,142,101 | -0.02(-0.41%) |
Nov 16, 2007 | 4.093 | 4.442 | 4.038 | 4.418 | 2,585,821 | +0.34(+8.27%) |
Nov 15, 2007 | 4.105 | 4.201 | 4.038 | 4.081 | 732,345 | -0.04(-0.88%) |
Nov 14, 2007 | 4.231 | 4.237 | 4.069 | 4.117 | 802,656 | -0.10(-2.43%) |
Nov 13, 2007 | 4.225 | 4.267 | 4.135 | 4.219 | 684,364 | +0.02(+0.57%) |
Nov 12, 2007 | 4.189 | 4.231 | 4.147 | 4.195 | 786,065 | -0.01(-0.14%) |
Nov 09, 2007 | 4.298 | 4.340 | 4.075 | 4.201 | 1,252,097 | -0.15(-3.46%) |
Nov 08, 2007 | 4.400 | 4.442 | 4.201 | 4.352 | 1,569,145 | -0.07(-1.50%) |
Nov 07, 2007 | 4.557 | 4.563 | 4.388 | 4.418 | 1,092,329 | -0.20(-4.31%) |
Nov 06, 2007 | 4.521 | 4.635 | 4.448 | 4.617 | 1,266,365 | +0.10(+2.13%) |
Nov 05, 2007 | 4.376 | 4.575 | 4.370 | 4.521 | 2,112,738 | +0.03(+0.67%) |
Nov 02, 2007 | 5.123 | 5.147 | 4.376 | 4.490 | 4,900,218 | -0.83(-15.63%) |
Nov 01, 2007 | 5.389 | 5.443 | 5.244 | 5.322 | 1,085,361 | -0.16(-2.97%) |
Oct 31, 2007 | 5.413 | 5.600 | 5.358 | 5.485 | 844,298 | +0.08(+1.56%) |
Oct 30, 2007 | 5.479 | 5.557 | 5.352 | 5.401 | 951,308 | -0.09(-1.65%) |
Oct 29, 2007 | 5.654 | 5.672 | 5.437 | 5.491 | 790,711 | -0.14(-2.57%) |
Oct 26, 2007 | 5.949 | 5.949 | 5.594 | 5.636 | 1,088,679 | -0.25(-4.30%) |
Oct 25, 2007 | 5.937 | 6.046 | 5.847 | 5.889 | 385,235 | -0.02(-0.31%) |
Oct 24, 2007 | 5.907 | 5.967 | 5.798 | 5.907 | 385,732 | -0.04(-0.61%) |
Oct 23, 2007 | 5.961 | 6.021 | 5.786 | 5.943 | 444,795 | +0.04(+0.61%) |
Oct 22, 2007 | 5.624 | 5.943 | 5.624 | 5.907 | 346,744 | +0.20(+3.59%) |
Oct 19, 2007 | 5.925 | 5.937 | 5.660 | 5.702 | 594,277 | -0.24(-3.96%) |
Oct 18, 2007 | 5.768 | 5.937 | 5.738 | 5.937 | 344,588 | +0.14(+2.50%) |
Oct 17, 2007 | 5.949 | 5.955 | 5.708 | 5.792 | 543,344 | -0.10(-1.64%) |
Oct 16, 2007 | 5.907 | 6.015 | 5.871 | 5.889 | 366,487 | -0.02(-0.41%) |
Oct 15, 2007 | 6.015 | 6.082 | 5.883 | 5.913 | 591,125 | -0.11(-1.80%) |
Oct 12, 2007 | 6.015 | 6.082 | 6.003 | 6.021 | 521,610 | +0.00(+0.00%) |
Oct 11, 2007 | 6.178 | 6.202 | 5.943 | 6.021 | 678,889 | -0.12(-1.96%) |
Oct 10, 2007 | 6.329 | 6.329 | 6.015 | 6.142 | 691,664 | -0.19(-2.95%) |
Oct 09, 2007 | 6.094 | 6.329 | 6.009 | 6.329 | 368,312 | +0.24(+3.96%) |
Oct 08, 2007 | 6.329 | 6.329 | 6.064 | 6.088 | 394,028 | -0.28(-4.36%) |
Oct 05, 2007 | 6.190 | 6.455 | 6.106 | 6.365 | 601,743 | +0.26(+4.24%) |
Oct 04, 2007 | 6.052 | 6.118 | 5.991 | 6.106 | 268,768 | +0.05(+0.90%) |
Oct 03, 2007 | 6.015 | 6.100 | 5.871 | 6.052 | 815,762 | -0.02(-0.30%) |
Oct 02, 2007 | 5.967 | 6.106 | 5.907 | 6.070 | 511,324 | +0.11(+1.92%) |
Oct 01, 2007 | 5.569 | 5.979 | 5.569 | 5.955 | 923,768 | +0.40(+7.16%) |
Sep 28, 2007 | 5.696 | 5.750 | 5.539 | 5.557 | 311,738 | -0.16(-2.74%) |
Sep 27, 2007 | 5.756 | 5.804 | 5.672 | 5.714 | 422,730 | -0.03(-0.52%) |
Sep 26, 2007 | 5.720 | 5.798 | 5.618 | 5.744 | 338,283 | +0.07(+1.17%) |
Sep 25, 2007 | 5.648 | 5.720 | 5.587 | 5.678 | 203,069 | +0.01(+0.11%) |
Sep 24, 2007 | 5.744 | 5.835 | 5.654 | 5.672 | 303,940 | -0.08(-1.47%) |
Sep 21, 2007 | 5.829 | 5.901 | 5.750 | 5.756 | 710,744 | -0.02(-0.42%) |
Sep 20, 2007 | 5.768 | 5.847 | 5.726 | 5.780 | 479,470 | -0.01(-0.10%) |
Sep 19, 2007 | 5.660 | 5.901 | 5.660 | 5.786 | 637,745 | +0.20(+3.56%) |
Sep 18, 2007 | 5.431 | 5.630 | 5.389 | 5.587 | 600,416 | +0.17(+3.23%) |
Sep 17, 2007 | 5.521 | 5.557 | 5.370 | 5.413 | 1,062,797 | -0.11(-2.07%) |
Sep 14, 2007 | 5.461 | 5.587 | 5.425 | 5.527 | 507,508 | +0.01(+0.11%) |
Sep 13, 2007 | 5.539 | 5.594 | 5.515 | 5.521 | 405,309 | +0.01(+0.22%) |
Sep 12, 2007 | 5.539 | 5.624 | 5.497 | 5.509 | 397,180 | -0.04(-0.76%) |
Sep 11, 2007 | 5.557 | 5.618 | 5.497 | 5.551 | 444,132 | +0.02(+0.44%) |
Sep 10, 2007 | 5.774 | 5.877 | 5.431 | 5.527 | 569,391 | +0.04(+0.77%) |
Sep 07, 2007 | 5.461 | 5.575 | 5.455 | 5.485 | 825,551 | -0.06(-1.09%) |
Sep 06, 2007 | 5.618 | 5.636 | 5.539 | 5.545 | 670,594 | -0.07(-1.29%) |
Sep 05, 2007 | 5.503 | 5.630 | 5.503 | 5.618 | 1,017,339 | +0.07(+1.30%) |
Sep 04, 2007 | 5.431 | 5.618 | 5.401 | 5.545 | 743,427 | +0.11(+2.11%) |
Aug 31, 2007 | 5.370 | 5.551 | 5.370 | 5.431 | 1,064,125 | +0.08(+1.58%) |
Aug 30, 2007 | 5.377 | 5.479 | 5.334 | 5.346 | 680,880 | -0.10(-1.77%) |
Aug 29, 2007 | 5.370 | 5.443 | 5.268 | 5.443 | 1,104,108 | +0.13(+2.38%) |
Aug 28, 2007 | 5.491 | 5.521 | 5.310 | 5.316 | 880,134 | -0.22(-3.92%) |
Aug 27, 2007 | 5.485 | 5.587 | 5.485 | 5.533 | 819,910 | +0.02(+0.33%) |
Aug 24, 2007 | 5.461 | 5.600 | 5.431 | 5.515 | 833,680 | +0.05(+0.88%) |
Aug 23, 2007 | 5.485 | 5.575 | 5.425 | 5.467 | 634,427 | -0.01(-0.22%) |
Aug 22, 2007 | 5.364 | 5.521 | 5.340 | 5.479 | 1,458,651 | +0.14(+2.71%) |
Aug 21, 2007 | 5.268 | 5.395 | 5.244 | 5.334 | 1,161,014 | +0.07(+1.26%) |
Aug 20, 2007 | 5.274 | 5.334 | 5.123 | 5.268 | 1,867,445 | -0.01(-0.23%) |
Aug 17, 2007 | 5.009 | 5.461 | 5.009 | 5.280 | 1,763,753 | +0.34(+6.83%) |
Aug 16, 2007 | 4.912 | 5.051 | 4.822 | 4.943 | 1,609,460 | +0.03(+0.61%) |
Aug 15, 2007 | 4.924 | 5.069 | 4.882 | 4.912 | 947,492 | -0.01(-0.12%) |
Aug 14, 2007 | 5.117 | 5.135 | 4.906 | 4.918 | 879,968 | -0.19(-3.66%) |
Aug 13, 2007 | 5.003 | 5.226 | 4.973 | 5.105 | 2,101,207 | +0.10(+2.05%) |
Aug 10, 2007 | 4.973 | 5.232 | 4.870 | 5.003 | 2,343,431 | -0.04(-0.84%) |
Aug 09, 2007 | 5.063 | 5.063 | 4.442 | 5.045 | 2,432,357 | -0.02(-0.36%) |
Aug 08, 2007 | 5.123 | 5.244 | 5.021 | 5.063 | 2,258,321 | -0.04(-0.71%) |
Aug 07, 2007 | 5.310 | 5.419 | 5.063 | 5.099 | 1,762,924 | -0.21(-3.97%) |
Aug 06, 2007 | 5.503 | 5.539 | 4.997 | 5.310 | 1,695,731 | -0.20(-3.72%) |
Aug 03, 2007 | 5.575 | 5.618 | 5.515 | 5.515 | 1,354,627 | +0.00(+0.00%) |
Aug 02, 2007 | 5.569 | 5.666 | 5.491 | 5.515 | 784,074 | -0.07(-1.29%) |
Aug 01, 2007 | 5.612 | 5.702 | 5.467 | 5.587 | 638,906 | -0.05(-0.96%) |
Jul 31, 2007 | 5.859 | 5.871 | 5.618 | 5.642 | 590,461 | -0.17(-2.90%) |
Jul 30, 2007 | 5.786 | 5.847 | 5.606 | 5.811 | 539,694 | +0.01(+0.21%) |
Jul 27, 2007 | 5.997 | 6.088 | 5.774 | 5.798 | 1,388,970 | -0.23(-3.80%) |
Jul 26, 2007 | 6.106 | 6.130 | 5.919 | 6.027 | 1,377,025 | -0.20(-3.19%) |
Jul 25, 2007 | 6.082 | 6.226 | 6.076 | 6.226 | 968,728 | +0.19(+3.09%) |
Jul 24, 2007 | 6.238 | 6.278 | 6.015 | 6.040 | 1,137,787 | -0.30(-4.66%) |
Jul 23, 2007 | 6.287 | 6.600 | 6.287 | 6.335 | 625,302 | +0.05(+0.77%) |
Jul 20, 2007 | 6.588 | 6.588 | 6.160 | 6.287 | 1,216,759 | -0.31(-4.75%) |
Jul 19, 2007 | 6.564 | 6.654 | 6.564 | 6.600 | 255,164 | +0.10(+1.48%) |
Jul 18, 2007 | 6.534 | 6.564 | 6.371 | 6.504 | 464,206 | -0.07(-1.10%) |
Jul 17, 2007 | 6.624 | 6.703 | 6.564 | 6.576 | 400,000 | -0.02(-0.37%) |
Jul 16, 2007 | 6.648 | 6.781 | 6.534 | 6.600 | 494,069 | -0.08(-1.17%) |
Jul 13, 2007 | 6.642 | 6.721 | 6.624 | 6.678 | 306,097 | +0.04(+0.54%) |
Jul 12, 2007 | 6.486 | 6.654 | 6.455 | 6.642 | 568,396 | +0.21(+3.28%) |
Jul 11, 2007 | 6.347 | 6.510 | 6.317 | 6.431 | 612,195 | +0.12(+1.91%) |
Jul 10, 2007 | 6.365 | 6.449 | 6.299 | 6.311 | 489,092 | -0.11(-1.78%) |
Jul 09, 2007 | 6.293 | 6.443 | 6.281 | 6.425 | 437,495 | +0.13(+2.11%) |
Jul 06, 2007 | 6.347 | 6.359 | 6.293 | 6.293 | 330,817 | -0.06(-0.95%) |
Jul 05, 2007 | 6.317 | 6.353 | 6.281 | 6.353 | 282,041 | +0.03(+0.48%) |
Jul 03, 2007 | 6.311 | 6.329 | 6.287 | 6.323 | 170,552 | +0.02(+0.38%) |
Jul 02, 2007 | 6.329 | 6.347 | 6.269 | 6.299 | 580,839 | +0.01(+0.19%) |
Jun 29, 2007 | 6.389 | 6.480 | 6.281 | 6.287 | 424,721 | -0.06(-0.95%) |
Jun 28, 2007 | 6.287 | 6.437 | 6.257 | 6.347 | 342,763 | +0.07(+1.06%) |
Jun 27, 2007 | 6.094 | 6.305 | 5.967 | 6.281 | 406,969 | +0.16(+2.56%) |
Jun 26, 2007 | 6.160 | 6.202 | 6.064 | 6.124 | 344,754 | +0.00(+0.00%) |
Jun 25, 2007 | 6.257 | 6.257 | 6.088 | 6.124 | 514,310 | -0.13(-2.12%) |
Jun 22, 2007 | 6.220 | 6.299 | 6.196 | 6.257 | 627,624 | +0.01(+0.19%) |
Jun 21, 2007 | 6.172 | 6.269 | 6.100 | 6.244 | 414,766 | +0.04(+0.58%) |
Jun 20, 2007 | 6.449 | 6.461 | 6.202 | 6.208 | 441,809 | -0.22(-3.38%) |
Jun 19, 2007 | 6.431 | 6.449 | 6.353 | 6.425 | 422,896 | -0.04(-0.65%) |
Jun 18, 2007 | 6.389 | 6.504 | 6.329 | 6.467 | 603,734 | +0.08(+1.23%) |
Jun 15, 2007 | 6.419 | 6.486 | 6.335 | 6.389 | 845,294 | +0.06(+0.95%) |
Jun 14, 2007 | 6.329 | 6.383 | 6.305 | 6.329 | 868,023 | +0.02(+0.29%) |
Jun 13, 2007 | 6.250 | 6.347 | 6.196 | 6.311 | 667,110 | +0.07(+1.06%) |
Jun 12, 2007 | 6.244 | 6.299 | 6.196 | 6.244 | 448,611 | -0.02(-0.38%) |
Jun 11, 2007 | 6.238 | 6.311 | 6.136 | 6.269 | 267,441 | +0.04(+0.58%) |
Jun 08, 2007 | 6.238 | 6.305 | 6.202 | 6.232 | 525,260 | -0.04(-0.67%) |
Jun 07, 2007 | 6.184 | 6.305 | 6.130 | 6.275 | 1,128,165 | +0.07(+1.17%) |
Jun 06, 2007 | 6.130 | 6.214 | 6.124 | 6.202 | 334,965 | +0.02(+0.29%) |
Jun 05, 2007 | 6.238 | 6.257 | 6.142 | 6.184 | 796,351 | -0.07(-1.16%) |
Jun 04, 2007 | 6.461 | 6.461 | 6.142 | 6.257 | 671,258 | +0.07(+1.17%) |
Jun 01, 2007 | 6.136 | 6.269 | 6.136 | 6.184 | 1,256,079 | +0.04(+0.69%) |
May 31, 2007 | 6.058 | 6.190 | 6.027 | 6.142 | 1,319,953 | +0.14(+2.41%) |
May 30, 2007 | 5.726 | 6.009 | 5.666 | 5.997 | 2,442,975 | +0.27(+4.74%) |
May 29, 2007 | 5.666 | 5.732 | 5.666 | 5.726 | 621,984 | +0.09(+1.60%) |
May 25, 2007 | 5.618 | 5.642 | 5.581 | 5.636 | 803,817 | +0.05(+0.97%) |
May 24, 2007 | 5.642 | 5.738 | 5.575 | 5.581 | 1,973,293 | -0.07(-1.28%) |
May 23, 2007 | 5.696 | 5.750 | 5.606 | 5.654 | 1,392,454 | -0.04(-0.74%) |
May 22, 2007 | 5.756 | 5.804 | 5.642 | 5.696 | 1,552,222 | -0.06(-1.05%) |
May 21, 2007 | 5.738 | 5.829 | 5.714 | 5.756 | 1,477,232 | +0.00(+0.00%) |
May 18, 2007 | 5.792 | 5.798 | 5.708 | 5.756 | 1,399,256 | -0.01(-0.21%) |
May 17, 2007 | 5.768 | 5.853 | 5.744 | 5.768 | 1,758,610 | -0.02(-0.31%) |
May 16, 2007 | 5.744 | 5.829 | 5.684 | 5.786 | 1,138,119 | +0.07(+1.16%) |
May 15, 2007 | 5.829 | 5.853 | 5.714 | 5.720 | 1,383,661 | -0.10(-1.66%) |
May 14, 2007 | 5.883 | 5.925 | 5.762 | 5.817 | 961,594 | -0.06(-1.03%) |
May 11, 2007 | 5.871 | 6.027 | 5.841 | 5.877 | 1,445,212 | +0.05(+0.83%) |
May 10, 2007 | 5.895 | 5.931 | 5.811 | 5.829 | 836,169 | -0.11(-1.83%) |
May 09, 2007 | 5.889 | 5.955 | 5.847 | 5.937 | 568,396 | +0.01(+0.10%) |
May 08, 2007 | 5.859 | 5.949 | 5.829 | 5.931 | 589,798 | +0.07(+1.13%) |
May 07, 2007 | 5.847 | 5.889 | 5.792 | 5.865 | 821,403 | +0.01(+0.10%) |
May 04, 2007 | 6.003 | 6.040 | 5.702 | 5.859 | 1,845,545 | -0.19(-3.19%) |
May 03, 2007 | 6.088 | 6.172 | 5.997 | 6.052 | 808,794 | -0.02(-0.40%) |
May 02, 2007 | 6.027 | 6.172 | 6.027 | 6.076 | 1,034,427 | +0.08(+1.31%) |