Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.433 | 4.460 | 4.302 | 4.302 | 350,482 | -0.13(-2.83%) |
Feb 28, 2008 | 4.438 | 4.618 | 4.367 | 4.427 | 464,528 | +0.02(+0.37%) |
Feb 27, 2008 | 4.961 | 4.961 | 4.395 | 4.411 | 679,093 | -0.56(-11.18%) |
Feb 26, 2008 | 4.727 | 5.004 | 4.710 | 4.966 | 332,660 | +0.22(+4.71%) |
Feb 25, 2008 | 4.591 | 4.765 | 4.547 | 4.743 | 290,146 | +0.16(+3.57%) |
Feb 22, 2008 | 4.596 | 4.694 | 4.523 | 4.580 | 255,071 | +0.00(+0.00%) |
Feb 21, 2008 | 5.059 | 5.059 | 4.552 | 4.580 | 433,567 | -0.44(-8.69%) |
Feb 20, 2008 | 4.514 | 5.043 | 4.514 | 5.015 | 324,266 | +0.51(+11.23%) |
Feb 19, 2008 | 4.988 | 5.075 | 4.509 | 4.509 | 450,606 | -0.37(-7.59%) |
Feb 18, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.645 | 4.917 | 4.629 | 4.879 | 447,964 | +0.28(+6.04%) |
Feb 14, 2008 | 4.906 | 5.075 | 4.596 | 4.601 | 312,757 | -0.34(-6.94%) |
Feb 13, 2008 | 4.694 | 4.994 | 4.694 | 4.945 | 411,018 | +0.29(+6.20%) |
Feb 12, 2008 | 4.847 | 4.847 | 4.574 | 4.656 | 317,936 | -0.16(-3.28%) |
Feb 11, 2008 | 4.111 | 4.847 | 4.111 | 4.814 | 628,191 | +0.68(+16.32%) |
Feb 08, 2008 | 4.411 | 4.433 | 4.139 | 4.139 | 284,874 | -0.27(-6.17%) |
Feb 07, 2008 | 4.313 | 4.433 | 4.253 | 4.411 | 202,551 | +0.05(+1.12%) |
Feb 06, 2008 | 4.378 | 4.552 | 4.248 | 4.362 | 411,023 | +0.02(+0.50%) |
Feb 05, 2008 | 4.514 | 4.580 | 4.335 | 4.340 | 365,538 | -0.26(-5.57%) |
Feb 04, 2008 | 4.868 | 4.912 | 4.596 | 4.596 | 339,912 | -0.28(-5.70%) |
Feb 01, 2008 | 4.868 | 4.973 | 4.667 | 4.874 | 336,294 | -0.03(-0.56%) |
Jan 31, 2008 | 4.542 | 4.977 | 4.476 | 4.901 | 309,731 | +0.35(+7.66%) |
Jan 30, 2008 | 4.493 | 4.765 | 4.438 | 4.552 | 292,350 | +0.04(+0.97%) |
Jan 29, 2008 | 4.531 | 4.574 | 4.389 | 4.509 | 213,753 | -0.01(-0.24%) |
Jan 28, 2008 | 4.444 | 4.607 | 4.362 | 4.520 | 256,541 | +0.05(+1.22%) |
Jan 25, 2008 | 4.373 | 4.623 | 4.373 | 4.465 | 334,102 | +0.15(+3.40%) |
Jan 24, 2008 | 4.422 | 4.454 | 4.205 | 4.318 | 353,248 | -0.15(-3.29%) |
Jan 23, 2008 | 4.068 | 4.487 | 3.981 | 4.465 | 783,080 | +0.38(+9.19%) |
Jan 22, 2008 | 4.253 | 4.275 | 4.060 | 4.090 | 819,570 | -0.32(-7.28%) |
Jan 21, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.237 | 4.476 | 4.237 | 4.411 | 397,574 | +0.08(+1.89%) |
Jan 17, 2008 | 4.416 | 4.465 | 4.171 | 4.329 | 278,895 | -0.11(-2.45%) |
Jan 16, 2008 | 4.046 | 4.558 | 4.030 | 4.438 | 412,357 | +0.38(+9.25%) |
Jan 15, 2008 | 4.144 | 4.171 | 4.035 | 4.062 | 360,176 | -0.13(-3.12%) |
Jan 14, 2008 | 4.220 | 4.248 | 4.128 | 4.193 | 513,449 | +0.00(+0.00%) |
Jan 11, 2008 | 4.095 | 4.258 | 4.084 | 4.193 | 604,360 | +0.06(+1.45%) |
Jan 10, 2008 | 4.248 | 4.269 | 4.090 | 4.133 | 665,433 | -0.19(-4.29%) |
Jan 09, 2008 | 4.226 | 4.362 | 4.084 | 4.318 | 655,584 | +0.09(+2.19%) |
Jan 08, 2008 | 4.618 | 4.754 | 4.166 | 4.226 | 866,770 | -0.44(-9.45%) |
Jan 07, 2008 | 4.563 | 4.803 | 4.384 | 4.667 | 652,589 | +0.25(+5.67%) |
Jan 04, 2008 | 4.378 | 4.738 | 4.367 | 4.416 | 689,685 | +0.05(+1.25%) |
Jan 03, 2008 | 4.596 | 4.612 | 4.356 | 4.362 | 523,358 | -0.20(-4.42%) |
Jan 02, 2008 | 4.569 | 4.819 | 4.465 | 4.563 | 590,393 | +0.05(+1.21%) |
Jan 01, 2008 | 4.629 | 4.672 | 4.471 | 4.509 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.629 | 4.672 | 4.471 | 4.509 | 712,185 | -0.08(-1.78%) |
Dec 28, 2007 | 4.939 | 5.037 | 4.591 | 4.591 | 495,781 | -0.35(-7.06%) |
Dec 27, 2007 | 5.293 | 5.364 | 4.928 | 4.939 | 366,143 | -0.35(-6.69%) |
Dec 26, 2007 | 5.097 | 5.424 | 5.043 | 5.293 | 486,822 | +0.33(+6.58%) |
Dec 24, 2007 | 4.874 | 4.994 | 4.857 | 4.966 | 143,677 | +0.11(+2.36%) |
Dec 21, 2007 | 4.645 | 4.874 | 4.612 | 4.852 | 645,300 | +0.30(+6.71%) |
Dec 20, 2007 | 4.623 | 4.623 | 4.307 | 4.547 | 620,142 | +0.01(+0.12%) |
Dec 19, 2007 | 4.667 | 4.710 | 4.449 | 4.542 | 386,188 | -0.14(-3.02%) |
Dec 18, 2007 | 4.542 | 4.683 | 4.367 | 4.683 | 434,852 | +0.18(+3.99%) |
Dec 17, 2007 | 4.487 | 4.710 | 4.465 | 4.503 | 443,850 | -0.01(-0.12%) |
Dec 14, 2007 | 4.536 | 4.661 | 4.460 | 4.509 | 277,842 | -0.04(-0.84%) |
Dec 13, 2007 | 4.487 | 4.596 | 4.438 | 4.547 | 243,686 | +0.03(+0.60%) |
Dec 12, 2007 | 4.618 | 4.656 | 4.438 | 4.520 | 540,800 | +0.03(+0.73%) |
Dec 11, 2007 | 4.661 | 4.732 | 4.471 | 4.487 | 557,891 | -0.16(-3.40%) |
Dec 10, 2007 | 4.574 | 4.656 | 4.574 | 4.645 | 388,686 | +0.13(+2.77%) |
Dec 07, 2007 | 4.493 | 4.607 | 4.275 | 4.520 | 1,099,968 | -0.08(-1.66%) |
Dec 06, 2007 | 4.542 | 4.601 | 4.493 | 4.596 | 627,120 | +0.05(+1.08%) |
Dec 05, 2007 | 4.694 | 4.694 | 4.476 | 4.547 | 589,107 | +0.02(+0.36%) |
Dec 04, 2007 | 4.765 | 4.792 | 4.514 | 4.531 | 585,839 | -0.24(-5.02%) |
Dec 03, 2007 | 5.200 | 5.200 | 4.765 | 4.770 | 568,955 | -0.27(-5.30%) |
Nov 30, 2007 | 5.119 | 5.260 | 4.950 | 5.037 | 761,873 | +0.00(+0.00%) |
Nov 29, 2007 | 5.429 | 5.429 | 4.928 | 5.037 | 1,048,274 | -0.26(-4.84%) |
Nov 28, 2007 | 5.533 | 5.533 | 5.293 | 5.293 | 1,369,841 | -0.11(-2.11%) |
Nov 27, 2007 | 4.852 | 5.435 | 4.792 | 5.407 | 1,239,366 | +0.53(+10.95%) |
Nov 26, 2007 | 5.102 | 5.102 | 4.852 | 4.874 | 708,398 | -0.23(-4.48%) |
Nov 23, 2007 | 4.830 | 5.162 | 4.781 | 5.102 | 351,297 | +0.28(+5.76%) |
Nov 21, 2007 | 4.465 | 5.048 | 4.465 | 4.825 | 866,767 | +0.26(+5.73%) |
Nov 20, 2007 | 4.819 | 4.847 | 4.498 | 4.563 | 1,119,451 | -0.23(-4.77%) |
Nov 19, 2007 | 4.710 | 4.808 | 4.574 | 4.792 | 861,809 | +0.04(+0.80%) |
Nov 16, 2007 | 4.721 | 4.836 | 4.618 | 4.754 | 905,881 | +0.10(+2.22%) |
Nov 15, 2007 | 4.787 | 4.787 | 4.591 | 4.650 | 724,632 | -0.04(-0.81%) |
Nov 14, 2007 | 4.890 | 4.890 | 4.471 | 4.689 | 1,201,337 | -0.10(-2.05%) |
Nov 13, 2007 | 4.574 | 4.836 | 4.498 | 4.787 | 1,278,665 | +0.23(+5.02%) |
Nov 12, 2007 | 4.362 | 4.585 | 4.155 | 4.558 | 887,150 | +0.20(+4.49%) |
Nov 09, 2007 | 4.155 | 4.585 | 4.155 | 4.362 | 1,091,851 | +0.07(+1.65%) |
Nov 08, 2007 | 3.986 | 4.324 | 3.986 | 4.291 | 1,276,865 | +0.26(+6.49%) |
Nov 07, 2007 | 4.356 | 4.356 | 3.932 | 4.030 | 1,134,978 | -0.30(-6.92%) |
Nov 06, 2007 | 4.220 | 4.411 | 4.220 | 4.329 | 1,148,907 | -0.05(-1.24%) |
Nov 05, 2007 | 4.482 | 4.591 | 4.297 | 4.384 | 971,157 | -0.19(-4.17%) |
Nov 02, 2007 | 4.732 | 4.765 | 4.449 | 4.574 | 1,623,535 | -0.09(-1.87%) |
Nov 01, 2007 | 4.934 | 4.977 | 4.629 | 4.661 | 1,515,557 | -0.43(-8.45%) |
Oct 31, 2007 | 5.173 | 5.348 | 5.004 | 5.092 | 1,438,613 | -0.01(-0.11%) |
Oct 30, 2007 | 5.173 | 5.233 | 4.874 | 5.097 | 1,615,639 | -0.16(-3.01%) |
Oct 29, 2007 | 5.691 | 5.718 | 5.255 | 5.255 | 1,489,297 | -0.51(-8.79%) |
Oct 26, 2007 | 5.881 | 5.930 | 5.505 | 5.761 | 1,199,150 | -0.04(-0.66%) |
Oct 25, 2007 | 8.032 | 8.032 | 5.179 | 5.799 | 7,707,801 | -3.51(-37.72%) |
Oct 24, 2007 | 9.366 | 9.475 | 8.963 | 9.312 | 320,814 | -0.23(-2.45%) |
Oct 23, 2007 | 9.432 | 9.573 | 9.388 | 9.546 | 209,346 | +0.20(+2.10%) |
Oct 22, 2007 | 8.931 | 9.535 | 8.931 | 9.350 | 521,345 | +0.17(+1.84%) |
Oct 19, 2007 | 9.394 | 9.628 | 9.148 | 9.181 | 532,547 | -0.33(-3.49%) |
Oct 18, 2007 | 9.813 | 9.938 | 9.464 | 9.513 | 439,994 | -0.34(-3.43%) |
Oct 17, 2007 | 9.993 | 10.07 | 9.796 | 9.851 | 365,621 | -0.02(-0.17%) |
Oct 16, 2007 | 9.829 | 10.02 | 9.807 | 9.867 | 330,363 | +0.03(+0.28%) |
Oct 15, 2007 | 9.960 | 10.06 | 9.720 | 9.840 | 441,463 | -0.08(-0.82%) |
Oct 12, 2007 | 9.802 | 10.01 | 9.802 | 9.922 | 222,017 | +0.12(+1.22%) |
Oct 11, 2007 | 9.867 | 9.993 | 9.726 | 9.802 | 365,437 | -0.02(-0.17%) |
Oct 10, 2007 | 9.905 | 10.06 | 9.813 | 9.818 | 370,579 | -0.09(-0.88%) |
Oct 09, 2007 | 9.987 | 10.07 | 9.845 | 9.905 | 386,556 | -0.09(-0.87%) |
Oct 08, 2007 | 10.07 | 10.18 | 9.971 | 9.993 | 320,263 | -0.09(-0.86%) |
Oct 05, 2007 | 10.12 | 10.16 | 9.993 | 10.08 | 365,805 | +0.03(+0.33%) |
Oct 04, 2007 | 10.12 | 10.15 | 9.949 | 10.05 | 335,321 | -0.01(-0.11%) |
Oct 03, 2007 | 10.06 | 10.07 | 9.938 | 10.06 | 287,392 | -0.05(-0.54%) |
Oct 02, 2007 | 9.862 | 10.16 | 9.818 | 10.11 | 435,036 | +0.23(+2.31%) |
Oct 01, 2007 | 9.693 | 10.01 | 9.693 | 9.884 | 557,338 | +0.13(+1.34%) |
Sep 28, 2007 | 9.971 | 10.06 | 9.704 | 9.753 | 238,544 | -0.28(-2.82%) |
Sep 27, 2007 | 9.938 | 10.07 | 9.802 | 10.04 | 187,860 | +0.10(+0.99%) |
Sep 26, 2007 | 10.07 | 10.11 | 9.802 | 9.938 | 361,948 | -0.15(-1.51%) |
Sep 25, 2007 | 10.07 | 10.29 | 10.02 | 10.09 | 428,792 | -0.07(-0.70%) |
Sep 24, 2007 | 10.38 | 10.62 | 10.08 | 10.16 | 529,058 | -0.35(-3.37%) |
Sep 21, 2007 | 10.68 | 10.87 | 10.52 | 10.52 | 798,086 | -0.05(-0.52%) |
Sep 20, 2007 | 10.44 | 10.64 | 10.02 | 10.57 | 610,777 | -0.04(-0.36%) |
Sep 19, 2007 | 9.993 | 10.68 | 9.878 | 10.61 | 953,260 | +0.62(+6.16%) |
Sep 18, 2007 | 9.502 | 10.01 | 9.448 | 9.993 | 645,117 | +0.49(+5.16%) |
Sep 17, 2007 | 9.399 | 9.579 | 9.290 | 9.502 | 505,002 | +0.08(+0.81%) |
Sep 14, 2007 | 9.448 | 9.486 | 9.176 | 9.426 | 464,969 | -0.02(-0.23%) |
Sep 13, 2007 | 9.236 | 9.644 | 8.974 | 9.448 | 951,056 | +0.13(+1.40%) |
Sep 12, 2007 | 9.165 | 9.388 | 9.116 | 9.317 | 567,438 | +0.09(+1.00%) |
Sep 11, 2007 | 8.942 | 9.257 | 8.920 | 9.225 | 339,361 | +0.29(+3.29%) |
Sep 10, 2007 | 9.078 | 9.138 | 8.756 | 8.931 | 399,594 | -0.15(-1.62%) |
Sep 07, 2007 | 9.312 | 9.481 | 8.588 | 9.078 | 552,931 | -0.37(-3.92%) |
Sep 06, 2007 | 9.492 | 9.530 | 9.312 | 9.448 | 469,376 | +0.01(+0.12%) |
Sep 05, 2007 | 9.584 | 9.633 | 9.399 | 9.437 | 795,148 | -0.22(-2.31%) |
Sep 04, 2007 | 9.802 | 9.933 | 9.443 | 9.660 | 597,555 | -0.27(-2.74%) |
Aug 31, 2007 | 10.30 | 10.36 | 9.884 | 9.933 | 402,165 | -0.35(-3.39%) |
Aug 30, 2007 | 9.960 | 10.34 | 9.960 | 10.28 | 467,907 | +0.17(+1.67%) |
Aug 29, 2007 | 10.02 | 10.19 | 9.862 | 10.11 | 648,239 | +0.21(+2.09%) |
Aug 28, 2007 | 9.938 | 10.06 | 9.737 | 9.905 | 519,693 | -0.28(-2.73%) |
Aug 27, 2007 | 10.35 | 10.61 | 10.15 | 10.18 | 421,447 | -0.34(-3.26%) |
Aug 24, 2007 | 10.25 | 10.54 | 10.13 | 10.53 | 360,479 | +0.23(+2.22%) |
Aug 23, 2007 | 10.06 | 10.40 | 9.993 | 10.30 | 503,716 | +0.34(+3.39%) |
Aug 22, 2007 | 9.802 | 10.51 | 9.747 | 9.960 | 1,003,576 | +0.19(+1.95%) |
Aug 21, 2007 | 9.481 | 9.802 | 9.421 | 9.769 | 380,496 | +0.22(+2.34%) |
Aug 20, 2007 | 9.394 | 9.693 | 9.317 | 9.546 | 498,023 | +0.11(+1.15%) |
Aug 17, 2007 | 9.769 | 10.07 | 9.415 | 9.437 | 726,652 | -0.33(-3.40%) |
Aug 16, 2007 | 9.328 | 9.769 | 9.263 | 9.769 | 840,507 | +0.40(+4.24%) |
Aug 15, 2007 | 9.296 | 9.677 | 9.257 | 9.372 | 640,159 | +0.01(+0.12%) |
Aug 14, 2007 | 9.383 | 9.840 | 9.279 | 9.361 | 979,887 | -0.02(-0.17%) |
Aug 13, 2007 | 9.230 | 10.07 | 9.121 | 9.377 | 1,353,772 | +0.25(+2.68%) |
Aug 10, 2007 | 7.744 | 9.873 | 7.722 | 9.132 | 2,731,785 | +1.21(+15.26%) |
Aug 09, 2007 | 8.386 | 8.647 | 7.547 | 7.923 | 3,798,533 | -1.18(-12.98%) |
Aug 08, 2007 | 12.21 | 12.25 | 8.756 | 9.105 | 2,916,804 | -3.02(-24.89%) |
Aug 07, 2007 | 11.97 | 12.30 | 11.40 | 12.12 | 1,110,270 | +0.20(+1.69%) |
Aug 06, 2007 | 11.13 | 11.96 | 11.10 | 11.92 | 1,103,842 | +0.78(+6.99%) |
Aug 03, 2007 | 11.40 | 11.47 | 11.10 | 11.14 | 648,789 | -0.17(-1.54%) |
Aug 02, 2007 | 11.11 | 11.64 | 11.05 | 11.32 | 905,698 | +0.22(+2.01%) |
Aug 01, 2007 | 10.47 | 11.20 | 10.41 | 11.09 | 1,148,466 | +0.46(+4.30%) |
Jul 31, 2007 | 10.90 | 11.71 | 10.54 | 10.64 | 1,701,765 | -0.16(-1.51%) |
Jul 30, 2007 | 10.44 | 10.89 | 10.29 | 10.80 | 1,130,286 | +0.27(+2.53%) |
Jul 27, 2007 | 10.21 | 10.65 | 10.01 | 10.53 | 888,069 | +0.27(+2.60%) |
Jul 26, 2007 | 10.02 | 10.27 | 9.780 | 10.26 | 1,333,756 | +0.16(+1.62%) |
Jul 25, 2007 | 9.802 | 10.14 | 9.530 | 10.10 | 1,751,714 | +0.92(+10.02%) |
Jul 24, 2007 | 9.148 | 9.394 | 8.958 | 9.181 | 705,901 | -0.04(-0.41%) |
Jul 23, 2007 | 9.159 | 9.339 | 9.023 | 9.219 | 754,932 | +0.15(+1.62%) |
Jul 20, 2007 | 8.969 | 9.176 | 8.925 | 9.072 | 428,425 | +0.08(+0.91%) |
Jul 19, 2007 | 9.018 | 9.078 | 8.887 | 8.991 | 503,349 | -0.03(-0.30%) |
Jul 18, 2007 | 8.871 | 9.040 | 8.849 | 9.018 | 436,321 | +0.08(+0.91%) |
Jul 17, 2007 | 8.740 | 9.050 | 8.740 | 8.936 | 460,745 | +0.19(+2.12%) |
Jul 16, 2007 | 8.740 | 8.887 | 8.691 | 8.751 | 381,781 | +0.01(+0.12%) |
Jul 13, 2007 | 8.724 | 8.784 | 8.658 | 8.740 | 295,839 | -0.08(-0.86%) |
Jul 12, 2007 | 8.626 | 8.822 | 8.528 | 8.816 | 501,696 | +0.21(+2.47%) |
Jul 11, 2007 | 8.658 | 8.707 | 8.577 | 8.604 | 280,781 | -0.04(-0.44%) |
Jul 10, 2007 | 8.680 | 8.724 | 8.620 | 8.642 | 298,410 | -0.08(-0.94%) |
Jul 09, 2007 | 8.724 | 8.767 | 8.675 | 8.724 | 352,032 | +0.04(+0.50%) |
Jul 06, 2007 | 8.522 | 8.735 | 8.441 | 8.680 | 366,172 | +0.16(+1.92%) |
Jul 05, 2007 | 8.669 | 8.691 | 8.255 | 8.517 | 301,532 | -0.13(-1.45%) |
Jul 03, 2007 | 8.669 | 8.680 | 8.544 | 8.642 | 95,124 | +0.02(+0.25%) |
Jul 02, 2007 | 8.457 | 8.658 | 8.370 | 8.620 | 571,846 | +0.17(+2.00%) |
Jun 29, 2007 | 8.484 | 8.549 | 8.435 | 8.451 | 337,157 | -0.06(-0.70%) |
Jun 28, 2007 | 8.419 | 8.604 | 8.419 | 8.511 | 420,896 | +0.11(+1.36%) |
Jun 27, 2007 | 8.185 | 8.441 | 8.141 | 8.397 | 446,972 | +0.20(+2.46%) |
Jun 26, 2007 | 7.978 | 8.277 | 7.863 | 8.196 | 505,002 | +0.25(+3.15%) |
Jun 25, 2007 | 7.929 | 8.043 | 7.798 | 7.945 | 471,396 | +0.02(+0.21%) |
Jun 22, 2007 | 8.130 | 8.174 | 7.825 | 7.929 | 2,127,803 | -0.24(-2.93%) |
Jun 21, 2007 | 8.157 | 8.201 | 8.032 | 8.168 | 266,824 | +0.01(+0.13%) |
Jun 20, 2007 | 8.294 | 8.294 | 8.065 | 8.157 | 271,415 | -0.09(-1.12%) |
Jun 19, 2007 | 8.157 | 8.381 | 8.010 | 8.250 | 291,799 | +0.13(+1.54%) |
Jun 18, 2007 | 8.157 | 8.272 | 8.043 | 8.125 | 208,428 | +0.01(+0.07%) |
Jun 15, 2007 | 8.070 | 8.168 | 7.940 | 8.119 | 304,470 | +0.07(+0.88%) |
Jun 14, 2007 | 7.825 | 8.048 | 7.787 | 8.048 | 187,126 | +0.17(+2.21%) |
Jun 13, 2007 | 7.809 | 7.978 | 7.651 | 7.874 | 184,188 | +0.11(+1.40%) |
Jun 12, 2007 | 7.803 | 7.869 | 7.629 | 7.765 | 219,630 | -0.07(-0.90%) |
Jun 11, 2007 | 7.809 | 7.880 | 7.711 | 7.836 | 162,491 | +0.09(+1.20%) |
Jun 08, 2007 | 7.733 | 7.852 | 7.722 | 7.744 | 123,587 | -0.02(-0.28%) |
Jun 07, 2007 | 7.929 | 7.967 | 7.738 | 7.765 | 208,428 | -0.16(-2.06%) |
Jun 06, 2007 | 7.771 | 7.945 | 7.640 | 7.929 | 318,794 | +0.13(+1.61%) |
Jun 05, 2007 | 7.956 | 8.010 | 7.695 | 7.803 | 249,746 | -0.20(-2.52%) |
Jun 04, 2007 | 7.646 | 8.043 | 7.624 | 8.005 | 494,902 | +0.36(+4.70%) |
Jun 01, 2007 | 7.586 | 7.651 | 7.449 | 7.646 | 251,215 | +0.09(+1.23%) |
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,525 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,383 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,495 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,188 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.400 | 7.139 | 7.357 | 579,191 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,265 | +0.28(+4.02%) |
May 22, 2007 | 6.997 | 7.008 | 6.622 | 6.916 | 696,454 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.948 | 6.997 | 360,398 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.204 | 181,617 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,340 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,184 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,798 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,923 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.302 | 179,597 | +0.04(+0.52%) |
May 10, 2007 | 7.204 | 7.308 | 7.057 | 7.264 | 150,766 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,468 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,617 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,015 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,966 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,711 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,490 | +0.29(+4.08%) |
May 01, 2007 | 7.030 | 7.145 | 7.030 | 7.079 | 307,408 | +0.05(+0.70%) |
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,476 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,031 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,517 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,731 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,704 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,981 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,823 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,219 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,197 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,890 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,101 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,572 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,121 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,656 | -0.13(-1.88%) |
Apr 10, 2007 | 7.351 | 7.351 | 6.605 | 6.943 | 1,730,596 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,462 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,721 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.351 | 7.357 | 320,263 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,685 | -0.01(-0.15%) |
Apr 02, 2007 | 7.335 | 7.482 | 7.243 | 7.428 | 386,923 | +0.10(+1.41%) |
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,695 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.400 | 7.221 | 7.379 | 268,661 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,820 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,545 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,089 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,862 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,108 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,494 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,952 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,739 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,170 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,842 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.398 | 6.540 | 1,066,013 | +0.03(+0.42%) |
Mar 13, 2007 | 6.251 | 6.535 | 6.181 | 6.513 | 915,247 | +0.26(+4.18%) |
Mar 12, 2007 | 6.202 | 6.344 | 6.181 | 6.251 | 385,637 | +0.01(+0.17%) |
Mar 09, 2007 | 6.104 | 6.317 | 6.072 | 6.241 | 444,034 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,029 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,704 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,973 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,021 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,538 | -0.17(-2.95%) |