Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.936 | 4.956 | 4.806 | 4.816 | 269,729 | -0.12(-2.44%) |
Feb 28, 2008 | 4.976 | 4.999 | 4.931 | 4.936 | 114,852 | -0.04(-0.87%) |
Feb 27, 2008 | 4.922 | 5.002 | 4.922 | 4.979 | 199,077 | -0.00(-0.06%) |
Feb 26, 2008 | 5.043 | 5.114 | 4.976 | 4.982 | 277,386 | -0.02(-0.34%) |
Feb 25, 2008 | 4.942 | 5.014 | 4.926 | 4.999 | 122,509 | +0.07(+1.52%) |
Feb 22, 2008 | 4.951 | 4.951 | 4.879 | 4.925 | 134,551 | +0.00(+0.06%) |
Feb 21, 2008 | 4.971 | 4.971 | 4.890 | 4.922 | 129,470 | -0.01(-0.23%) |
Feb 20, 2008 | 4.807 | 4.942 | 4.804 | 4.933 | 200,817 | +0.10(+2.14%) |
Feb 19, 2008 | 4.859 | 4.887 | 4.816 | 4.830 | 136,430 | +0.00(+0.00%) |
Feb 18, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 183,241 | -0.06(-1.18%) |
Feb 14, 2008 | 5.080 | 5.080 | 4.887 | 4.887 | 270,077 | -0.18(-3.52%) |
Feb 13, 2008 | 5.057 | 5.103 | 5.057 | 5.066 | 117,636 | +0.03(+0.63%) |
Feb 12, 2008 | 5.057 | 5.129 | 5.034 | 5.034 | 195,945 | +0.02(+0.34%) |
Feb 11, 2008 | 4.997 | 5.051 | 4.976 | 5.017 | 147,568 | +0.02(+0.46%) |
Feb 08, 2008 | 4.997 | 5.045 | 4.979 | 4.994 | 118,224 | +0.02(+0.43%) |
Feb 07, 2008 | 4.945 | 5.015 | 4.944 | 4.972 | 152,266 | +0.02(+0.49%) |
Feb 06, 2008 | 5.022 | 5.037 | 4.942 | 4.948 | 140,955 | -0.08(-1.54%) |
Feb 05, 2008 | 5.071 | 5.086 | 5.020 | 5.025 | 214,231 | -0.09(-1.69%) |
Feb 04, 2008 | 5.140 | 5.149 | 5.103 | 5.112 | 280,170 | -0.01(-0.28%) |
Feb 01, 2008 | 5.086 | 5.137 | 5.045 | 5.126 | 307,317 | +0.07(+1.42%) |
Jan 31, 2008 | 4.956 | 5.057 | 4.902 | 5.054 | 249,515 | +0.09(+1.84%) |
Jan 30, 2008 | 4.925 | 5.043 | 4.887 | 4.963 | 362,655 | +0.08(+1.54%) |
Jan 29, 2008 | 4.859 | 4.910 | 4.859 | 4.887 | 180,457 | +0.04(+0.89%) |
Jan 28, 2008 | 4.810 | 4.847 | 4.767 | 4.844 | 247,802 | +0.04(+0.78%) |
Jan 25, 2008 | 4.850 | 4.870 | 4.784 | 4.807 | 200,121 | +0.00(+0.06%) |
Jan 24, 2008 | 4.721 | 4.804 | 4.721 | 4.804 | 265,552 | +0.11(+2.33%) |
Jan 23, 2008 | 4.566 | 4.709 | 4.454 | 4.695 | 392,621 | +0.10(+2.12%) |
Jan 22, 2008 | 4.669 | 4.764 | 4.568 | 4.597 | 427,888 | -0.36(-7.19%) |
Jan 21, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 223,168 | +0.01(+0.29%) |
Jan 17, 2008 | 5.071 | 5.083 | 4.928 | 4.939 | 301,052 | -0.13(-2.61%) |
Jan 16, 2008 | 5.114 | 5.169 | 5.057 | 5.071 | 288,523 | -0.09(-1.67%) |
Jan 15, 2008 | 5.157 | 5.169 | 5.089 | 5.157 | 166,177 | -0.05(-0.88%) |
Jan 14, 2008 | 5.166 | 5.203 | 5.143 | 5.203 | 160,445 | +0.06(+1.23%) |
Jan 11, 2008 | 5.226 | 5.226 | 5.117 | 5.140 | 195,597 | -0.04(-0.78%) |
Jan 10, 2008 | 5.126 | 5.215 | 5.077 | 5.180 | 257,547 | +0.06(+1.18%) |
Jan 09, 2008 | 5.083 | 5.120 | 5.040 | 5.120 | 241,886 | +0.01(+0.28%) |
Jan 08, 2008 | 5.066 | 5.140 | 5.066 | 5.106 | 625,075 | +0.04(+0.79%) |
Jan 07, 2008 | 5.068 | 5.083 | 4.971 | 5.066 | 253,023 | +0.05(+0.92%) |
Jan 04, 2008 | 5.080 | 5.080 | 4.988 | 5.020 | 248,498 | -0.11(-2.07%) |
Jan 03, 2008 | 5.068 | 5.137 | 5.037 | 5.126 | 207,082 | +0.09(+1.83%) |
Jan 02, 2008 | 5.020 | 5.080 | 5.020 | 5.034 | 194,205 | +0.03(+0.52%) |
Jan 01, 2008 | 5.002 | 5.040 | 4.985 | 5.008 | 502,653 | +0.00(+0.00%) |
Dec 31, 2007 | 5.002 | 5.040 | 4.985 | 5.008 | 502,653 | +0.01(+0.29%) |
Dec 28, 2007 | 5.071 | 5.123 | 4.994 | 4.994 | 659,096 | -0.03(-0.69%) |
Dec 27, 2007 | 5.011 | 5.083 | 5.011 | 5.028 | 572,160 | -0.01(-0.28%) |
Dec 26, 2007 | 4.997 | 5.100 | 4.997 | 5.043 | 476,115 | +0.05(+0.98%) |
Dec 24, 2007 | 4.905 | 5.011 | 4.905 | 4.994 | 261,028 | +0.10(+2.12%) |
Dec 21, 2007 | 4.818 | 4.910 | 4.818 | 4.890 | 689,490 | +0.09(+1.79%) |
Dec 20, 2007 | 4.933 | 4.939 | 4.793 | 4.804 | 743,408 | -0.04(-0.89%) |
Dec 19, 2007 | 4.853 | 4.893 | 4.844 | 4.847 | 486,904 | +0.00(+0.00%) |
Dec 18, 2007 | 4.859 | 4.899 | 4.804 | 4.847 | 454,885 | -0.01(-0.24%) |
Dec 17, 2007 | 4.902 | 4.933 | 4.853 | 4.859 | 458,017 | -0.06(-1.23%) |
Dec 14, 2007 | 4.976 | 5.025 | 4.919 | 4.919 | 333,420 | -0.11(-2.17%) |
Dec 13, 2007 | 5.037 | 5.048 | 4.988 | 5.028 | 296,528 | -0.01(-0.11%) |
Dec 12, 2007 | 5.123 | 5.166 | 4.976 | 5.034 | 638,997 | -0.02(-0.45%) |
Dec 11, 2007 | 5.103 | 5.186 | 5.057 | 5.057 | 436,091 | -0.09(-1.68%) |
Dec 10, 2007 | 5.103 | 5.166 | 5.103 | 5.143 | 272,861 | +0.04(+0.79%) |
Dec 07, 2007 | 5.086 | 5.244 | 5.077 | 5.103 | 330,350 | +0.02(+0.34%) |
Dec 06, 2007 | 4.994 | 5.123 | 4.994 | 5.086 | 490,733 | +0.09(+1.90%) |
Dec 05, 2007 | 4.971 | 5.022 | 4.957 | 4.991 | 324,023 | +0.06(+1.28%) |
Dec 04, 2007 | 4.925 | 4.976 | 4.887 | 4.928 | 334,812 | -0.02(-0.35%) |
Dec 03, 2007 | 4.890 | 5.091 | 4.890 | 4.945 | 298,616 | +0.03(+0.58%) |
Nov 30, 2007 | 4.916 | 4.956 | 4.902 | 4.916 | 463,238 | +0.03(+0.53%) |
Nov 29, 2007 | 4.764 | 4.968 | 4.764 | 4.890 | 377,300 | -0.02(-0.41%) |
Nov 28, 2007 | 4.686 | 4.956 | 4.686 | 4.910 | 497,363 | +0.18(+3.89%) |
Nov 27, 2007 | 4.715 | 4.767 | 4.678 | 4.726 | 500,130 | +0.03(+0.61%) |
Nov 26, 2007 | 4.775 | 4.793 | 4.698 | 4.698 | 310,449 | -0.07(-1.51%) |
Nov 23, 2007 | 4.732 | 4.893 | 4.732 | 4.770 | 212,999 | +0.06(+1.28%) |
Nov 21, 2007 | 4.827 | 4.827 | 4.709 | 4.709 | 285,390 | -0.12(-2.44%) |
Nov 20, 2007 | 4.816 | 4.882 | 4.770 | 4.827 | 352,214 | -0.03(-0.59%) |
Nov 19, 2007 | 4.856 | 4.885 | 4.798 | 4.856 | 372,748 | +0.02(+0.48%) |
Nov 16, 2007 | 4.841 | 4.905 | 4.816 | 4.833 | 302,792 | -0.01(-0.24%) |
Nov 15, 2007 | 4.902 | 4.953 | 4.844 | 4.844 | 260,680 | -0.07(-1.40%) |
Nov 14, 2007 | 4.982 | 5.048 | 4.913 | 4.913 | 221,003 | -0.05(-1.04%) |
Nov 13, 2007 | 4.925 | 4.999 | 4.925 | 4.965 | 198,381 | +0.07(+1.35%) |
Nov 12, 2007 | 4.979 | 5.002 | 4.899 | 4.899 | 209,170 | -0.08(-1.56%) |
Nov 09, 2007 | 5.028 | 5.040 | 4.968 | 4.976 | 233,881 | -0.05(-1.09%) |
Nov 08, 2007 | 5.109 | 5.146 | 4.968 | 5.031 | 352,214 | -0.06(-1.19%) |
Nov 07, 2007 | 5.178 | 5.224 | 5.091 | 5.091 | 243,278 | -0.12(-2.37%) |
Nov 06, 2007 | 5.301 | 5.321 | 5.195 | 5.215 | 446,184 | -0.07(-1.31%) |
Nov 05, 2007 | 5.316 | 5.330 | 5.267 | 5.284 | 229,356 | -0.06(-1.13%) |
Nov 02, 2007 | 5.433 | 5.494 | 5.344 | 5.344 | 203,254 | -0.08(-1.48%) |
Nov 01, 2007 | 5.502 | 5.571 | 5.419 | 5.425 | 339,684 | -0.05(-0.89%) |
Oct 31, 2007 | 5.474 | 5.531 | 5.430 | 5.474 | 196,293 | +0.10(+1.87%) |
Oct 30, 2007 | 5.416 | 5.474 | 5.373 | 5.373 | 202,557 | -0.05(-0.90%) |
Oct 29, 2007 | 5.488 | 5.502 | 5.422 | 5.422 | 164,621 | -0.01(-0.16%) |
Oct 26, 2007 | 5.359 | 5.456 | 5.359 | 5.430 | 266,596 | +0.06(+1.07%) |
Oct 25, 2007 | 5.373 | 5.425 | 5.347 | 5.373 | 167,406 | -0.02(-0.37%) |
Oct 24, 2007 | 5.350 | 5.393 | 5.301 | 5.393 | 212,651 | +0.03(+0.59%) |
Oct 23, 2007 | 5.373 | 5.448 | 5.316 | 5.361 | 246,758 | -0.06(-1.06%) |
Oct 22, 2007 | 5.451 | 5.482 | 5.344 | 5.419 | 182,371 | -0.16(-2.83%) |
Oct 19, 2007 | 5.660 | 5.672 | 5.577 | 5.577 | 149,308 | -0.06(-1.02%) |
Oct 18, 2007 | 5.669 | 5.669 | 5.614 | 5.634 | 164,969 | -0.02(-0.36%) |
Oct 17, 2007 | 5.652 | 5.703 | 5.626 | 5.655 | 153,136 | +0.03(+0.56%) |
Oct 16, 2007 | 5.632 | 5.660 | 5.603 | 5.623 | 148,612 | -0.01(-0.15%) |
Oct 15, 2007 | 5.678 | 5.689 | 5.591 | 5.632 | 106,499 | -0.04(-0.76%) |
Oct 12, 2007 | 5.675 | 5.738 | 5.660 | 5.675 | 118,680 | +0.00(+0.00%) |
Oct 11, 2007 | 5.726 | 5.801 | 5.675 | 5.675 | 242,582 | -0.04(-0.75%) |
Oct 10, 2007 | 5.675 | 5.761 | 5.672 | 5.718 | 180,631 | +0.01(+0.25%) |
Oct 09, 2007 | 5.703 | 5.712 | 5.649 | 5.703 | 208,474 | +0.04(+0.76%) |
Oct 08, 2007 | 5.680 | 5.724 | 5.637 | 5.660 | 114,504 | -0.02(-0.30%) |
Oct 05, 2007 | 5.663 | 5.741 | 5.663 | 5.678 | 122,857 | +0.04(+0.76%) |
Oct 04, 2007 | 5.660 | 5.675 | 5.634 | 5.634 | 115,896 | -0.01(-0.10%) |
Oct 03, 2007 | 5.675 | 5.729 | 5.637 | 5.640 | 160,445 | -0.00(-0.05%) |
Oct 02, 2007 | 5.709 | 5.715 | 5.629 | 5.643 | 150,700 | -0.05(-0.86%) |
Oct 01, 2007 | 5.646 | 5.701 | 5.632 | 5.692 | 96,754 | +0.04(+0.71%) |
Sep 28, 2007 | 5.597 | 5.655 | 5.597 | 5.652 | 146,523 | +0.07(+1.34%) |
Sep 27, 2007 | 5.571 | 5.603 | 5.565 | 5.577 | 178,891 | +0.02(+0.31%) |
Sep 26, 2007 | 5.522 | 5.574 | 5.494 | 5.560 | 185,107 | +0.08(+1.42%) |
Sep 25, 2007 | 5.459 | 5.531 | 5.445 | 5.482 | 188,636 | +0.02(+0.42%) |
Sep 24, 2007 | 5.522 | 5.522 | 5.459 | 5.459 | 120,421 | -0.04(-0.73%) |
Sep 21, 2007 | 5.448 | 5.520 | 5.448 | 5.499 | 119,376 | +0.05(+0.95%) |
Sep 20, 2007 | 5.462 | 5.514 | 5.448 | 5.448 | 187,592 | -0.03(-0.47%) |
Sep 19, 2007 | 5.528 | 5.568 | 5.471 | 5.474 | 163,577 | -0.02(-0.37%) |
Sep 18, 2007 | 5.456 | 5.520 | 5.433 | 5.494 | 184,808 | +0.08(+1.43%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.416 | 159,401 | -0.08(-1.46%) |
Sep 14, 2007 | 5.491 | 5.511 | 5.459 | 5.497 | 107,891 | +0.00(+0.00%) |
Sep 13, 2007 | 5.528 | 5.531 | 5.488 | 5.497 | 95,710 | +0.03(+0.47%) |
Sep 12, 2007 | 5.505 | 5.517 | 5.451 | 5.471 | 138,867 | -0.01(-0.21%) |
Sep 11, 2007 | 5.502 | 5.517 | 5.419 | 5.482 | 217,523 | +0.01(+0.16%) |
Sep 10, 2007 | 5.517 | 5.531 | 5.436 | 5.474 | 111,372 | -0.03(-0.52%) |
Sep 07, 2007 | 5.511 | 5.528 | 5.459 | 5.502 | 130,166 | -0.01(-0.16%) |
Sep 06, 2007 | 5.514 | 5.525 | 5.462 | 5.511 | 123,553 | +0.05(+0.95%) |
Sep 05, 2007 | 5.459 | 5.528 | 5.433 | 5.459 | 135,734 | -0.03(-0.52%) |
Sep 04, 2007 | 5.442 | 5.548 | 5.428 | 5.488 | 144,435 | +0.05(+0.84%) |
Aug 31, 2007 | 5.425 | 5.491 | 5.422 | 5.442 | 140,607 | +0.08(+1.56%) |
Aug 30, 2007 | 5.462 | 5.514 | 5.356 | 5.359 | 201,861 | -0.10(-1.84%) |
Aug 29, 2007 | 5.436 | 5.560 | 5.402 | 5.459 | 275,993 | +0.08(+1.44%) |
Aug 28, 2007 | 5.565 | 5.574 | 5.382 | 5.382 | 153,136 | -0.14(-2.45%) |
Aug 27, 2007 | 5.514 | 5.543 | 5.476 | 5.517 | 177,499 | +0.03(+0.58%) |
Aug 24, 2007 | 5.459 | 5.531 | 5.456 | 5.485 | 185,852 | +0.05(+0.90%) |
Aug 23, 2007 | 5.474 | 5.497 | 5.430 | 5.436 | 176,107 | +0.02(+0.37%) |
Aug 22, 2007 | 5.382 | 5.505 | 5.376 | 5.416 | 251,631 | +0.03(+0.53%) |
Aug 21, 2007 | 5.316 | 5.428 | 5.295 | 5.387 | 142,347 | +0.06(+1.08%) |
Aug 20, 2007 | 5.344 | 5.410 | 5.298 | 5.330 | 248,498 | +0.01(+0.27%) |
Aug 17, 2007 | 4.985 | 5.407 | 4.928 | 5.316 | 580,178 | +0.43(+8.76%) |
Aug 16, 2007 | 4.885 | 4.985 | 4.405 | 4.887 | 854,432 | +0.00(+0.06%) |
Aug 15, 2007 | 4.931 | 4.999 | 4.833 | 4.885 | 809,883 | -0.05(-0.93%) |
Aug 14, 2007 | 5.272 | 5.301 | 4.916 | 4.931 | 502,218 | -0.37(-6.99%) |
Aug 13, 2007 | 5.338 | 5.379 | 5.301 | 5.301 | 195,945 | +0.00(+0.00%) |
Aug 10, 2007 | 5.344 | 5.344 | 5.232 | 5.301 | 172,626 | -0.09(-1.60%) |
Aug 09, 2007 | 5.445 | 5.474 | 5.376 | 5.387 | 140,259 | -0.05(-1.00%) |
Aug 08, 2007 | 5.416 | 5.563 | 5.413 | 5.442 | 179,587 | +0.05(+0.96%) |
Aug 07, 2007 | 5.336 | 5.430 | 5.336 | 5.390 | 242,930 | +0.06(+1.08%) |
Aug 06, 2007 | 5.333 | 5.364 | 5.275 | 5.333 | 244,670 | -0.06(-1.06%) |
Aug 03, 2007 | 5.413 | 5.436 | 5.384 | 5.390 | 120,769 | -0.05(-0.85%) |
Aug 02, 2007 | 5.413 | 5.459 | 5.393 | 5.436 | 173,322 | +0.02(+0.37%) |
Aug 01, 2007 | 5.359 | 5.471 | 5.347 | 5.416 | 324,023 | +0.06(+1.07%) |
Jul 31, 2007 | 5.425 | 5.471 | 5.359 | 5.359 | 344,557 | +0.05(+0.92%) |
Jul 30, 2007 | 5.238 | 5.338 | 5.226 | 5.310 | 335,160 | +0.05(+0.98%) |
Jul 27, 2007 | 5.203 | 5.275 | 5.106 | 5.258 | 568,693 | +0.07(+1.33%) |
Jul 26, 2007 | 5.396 | 5.396 | 5.175 | 5.189 | 557,556 | -0.21(-3.83%) |
Jul 25, 2007 | 5.407 | 5.442 | 5.361 | 5.396 | 267,989 | -0.01(-0.21%) |
Jul 24, 2007 | 5.494 | 5.502 | 5.393 | 5.407 | 357,086 | -0.11(-2.03%) |
Jul 23, 2007 | 5.574 | 5.580 | 5.520 | 5.520 | 259,984 | -0.03(-0.62%) |
Jul 20, 2007 | 5.637 | 5.649 | 5.554 | 5.554 | 312,885 | -0.21(-3.69%) |
Jul 19, 2007 | 5.787 | 5.801 | 5.749 | 5.767 | 211,955 | +0.02(+0.35%) |
Jul 18, 2007 | 5.790 | 5.790 | 5.652 | 5.747 | 311,841 | -0.05(-0.94%) |
Jul 17, 2007 | 5.850 | 5.879 | 5.749 | 5.801 | 258,592 | -0.06(-1.03%) |
Jul 16, 2007 | 5.919 | 5.928 | 5.859 | 5.861 | 146,175 | -0.05(-0.92%) |
Jul 13, 2007 | 5.928 | 5.936 | 5.905 | 5.916 | 147,916 | -0.02(-0.39%) |
Jul 12, 2007 | 5.948 | 5.973 | 5.922 | 5.939 | 155,920 | +0.01(+0.24%) |
Jul 11, 2007 | 5.879 | 5.948 | 5.867 | 5.925 | 227,964 | +0.06(+1.03%) |
Jul 10, 2007 | 5.962 | 6.022 | 5.864 | 5.864 | 241,538 | -0.10(-1.64%) |
Jul 09, 2007 | 5.948 | 6.025 | 5.933 | 5.962 | 119,376 | +0.01(+0.14%) |
Jul 06, 2007 | 5.948 | 5.991 | 5.922 | 5.953 | 141,303 | +0.01(+0.10%) |
Jul 05, 2007 | 5.965 | 6.028 | 5.948 | 5.948 | 99,190 | -0.01(-0.14%) |
Jul 03, 2007 | 5.948 | 5.988 | 5.936 | 5.956 | 68,563 | -0.01(-0.10%) |
Jul 02, 2007 | 5.861 | 6.048 | 5.861 | 5.962 | 113,460 | +0.10(+1.72%) |
Jun 29, 2007 | 5.893 | 5.971 | 5.861 | 5.861 | 252,327 | -0.06(-1.02%) |
Jun 28, 2007 | 5.905 | 5.948 | 5.902 | 5.922 | 151,396 | +0.05(+0.78%) |
Jun 27, 2007 | 5.905 | 5.930 | 5.827 | 5.876 | 258,592 | -0.06(-0.97%) |
Jun 26, 2007 | 5.948 | 6.028 | 5.913 | 5.933 | 160,793 | -0.06(-0.96%) |
Jun 25, 2007 | 5.893 | 6.017 | 5.893 | 5.991 | 107,543 | +0.07(+1.21%) |
Jun 22, 2007 | 5.928 | 5.953 | 5.905 | 5.919 | 143,043 | -0.02(-0.29%) |
Jun 21, 2007 | 5.933 | 5.962 | 5.928 | 5.936 | 109,979 | +0.01(+0.15%) |
Jun 20, 2007 | 5.933 | 6.005 | 5.922 | 5.928 | 228,660 | -0.02(-0.34%) |
Jun 19, 2007 | 5.884 | 5.959 | 5.884 | 5.948 | 116,244 | +0.05(+0.83%) |
Jun 18, 2007 | 5.910 | 5.928 | 5.884 | 5.899 | 116,592 | -0.01(-0.24%) |
Jun 15, 2007 | 5.899 | 5.942 | 5.879 | 5.913 | 161,837 | +0.03(+0.49%) |
Jun 14, 2007 | 5.856 | 5.936 | 5.856 | 5.884 | 158,009 | +0.03(+0.44%) |
Jun 13, 2007 | 5.836 | 5.902 | 5.833 | 5.859 | 223,092 | +0.02(+0.39%) |
Jun 12, 2007 | 5.928 | 5.928 | 5.836 | 5.836 | 194,553 | -0.09(-1.50%) |
Jun 11, 2007 | 5.982 | 5.982 | 5.922 | 5.925 | 158,009 | -0.03(-0.53%) |
Jun 08, 2007 | 5.928 | 5.988 | 5.893 | 5.956 | 131,906 | +0.01(+0.14%) |
Jun 07, 2007 | 5.988 | 6.025 | 5.945 | 5.948 | 102,671 | -0.05(-0.91%) |
Jun 06, 2007 | 6.034 | 6.065 | 5.985 | 6.002 | 158,357 | -0.05(-0.81%) |
Jun 05, 2007 | 6.094 | 6.097 | 6.045 | 6.051 | 229,356 | -0.02(-0.28%) |
Jun 04, 2007 | 6.103 | 6.146 | 6.068 | 6.068 | 151,396 | -0.03(-0.52%) |
Jun 01, 2007 | 6.031 | 6.126 | 6.028 | 6.100 | 108,935 | +0.05(+0.90%) |
May 31, 2007 | 5.979 | 6.063 | 5.979 | 6.045 | 142,347 | +0.07(+1.11%) |
May 30, 2007 | 5.905 | 5.979 | 5.905 | 5.979 | 150,352 | +0.06(+1.02%) |
May 29, 2007 | 5.945 | 5.973 | 5.890 | 5.919 | 190,724 | +0.05(+0.78%) |
May 25, 2007 | 5.841 | 5.890 | 5.841 | 5.873 | 78,308 | +0.03(+0.44%) |
May 24, 2007 | 5.873 | 5.939 | 5.844 | 5.847 | 245,018 | -0.05(-0.88%) |
May 23, 2007 | 5.876 | 5.916 | 5.876 | 5.899 | 151,396 | +0.01(+0.15%) |
May 22, 2007 | 5.948 | 5.956 | 5.890 | 5.890 | 194,901 | -0.06(-0.97%) |
May 21, 2007 | 5.999 | 6.002 | 5.933 | 5.948 | 202,209 | -0.04(-0.67%) |
May 18, 2007 | 5.979 | 6.002 | 5.979 | 5.988 | 90,489 | +0.00(+0.00%) |
May 17, 2007 | 5.962 | 6.017 | 5.962 | 5.988 | 153,136 | +0.01(+0.19%) |
May 16, 2007 | 5.933 | 5.988 | 5.933 | 5.976 | 131,210 | +0.03(+0.48%) |
May 15, 2007 | 5.933 | 5.988 | 5.933 | 5.948 | 195,597 | +0.00(+0.00%) |
May 14, 2007 | 5.962 | 5.988 | 5.925 | 5.948 | 81,092 | -0.02(-0.34%) |
May 11, 2007 | 5.919 | 5.971 | 5.896 | 5.968 | 179,587 | +0.07(+1.12%) |
May 10, 2007 | 5.933 | 5.959 | 5.896 | 5.902 | 187,592 | -0.04(-0.73%) |
May 09, 2007 | 5.919 | 5.959 | 5.916 | 5.945 | 151,396 | +0.01(+0.19%) |
May 08, 2007 | 5.928 | 5.945 | 5.925 | 5.933 | 145,131 | -0.01(-0.24%) |
May 07, 2007 | 5.913 | 5.953 | 5.907 | 5.948 | 115,896 | +0.04(+0.73%) |
May 04, 2007 | 5.887 | 5.919 | 5.887 | 5.905 | 167,406 | +0.01(+0.19%) |
May 03, 2007 | 5.899 | 5.925 | 5.879 | 5.893 | 150,700 | -0.01(-0.10%) |
May 02, 2007 | 5.910 | 5.933 | 5.882 | 5.899 | 153,136 | +0.00(+0.05%) |
May 01, 2007 | 5.999 | 6.017 | 5.813 | 5.896 | 392,934 | -0.09(-1.44%) |
Apr 30, 2007 | 6.040 | 6.040 | 5.982 | 5.982 | 239,798 | -0.04(-0.62%) |
Apr 27, 2007 | 5.988 | 6.022 | 5.988 | 6.019 | 144,783 | +0.01(+0.10%) |
Apr 26, 2007 | 5.973 | 6.031 | 5.973 | 6.014 | 208,474 | +0.05(+0.87%) |
Apr 25, 2007 | 5.991 | 6.019 | 5.962 | 5.962 | 221,352 | -0.03(-0.53%) |
Apr 24, 2007 | 5.956 | 6.014 | 5.953 | 5.994 | 168,450 | +0.04(+0.63%) |
Apr 23, 2007 | 5.965 | 5.985 | 5.950 | 5.956 | 234,925 | -0.02(-0.34%) |
Apr 20, 2007 | 6.063 | 6.100 | 5.962 | 5.976 | 312,885 | -0.07(-1.14%) |
Apr 19, 2007 | 6.065 | 6.143 | 6.037 | 6.045 | 222,744 | -0.18(-2.82%) |
Apr 18, 2007 | 6.192 | 6.238 | 6.180 | 6.221 | 172,974 | +0.03(+0.51%) |
Apr 17, 2007 | 6.215 | 6.246 | 6.177 | 6.189 | 348,037 | -0.03(-0.51%) |
Apr 16, 2007 | 6.166 | 6.235 | 6.166 | 6.221 | 183,763 | +0.05(+0.89%) |
Apr 13, 2007 | 6.157 | 6.215 | 6.157 | 6.166 | 127,033 | -0.01(-0.19%) |
Apr 12, 2007 | 6.166 | 6.200 | 6.146 | 6.177 | 272,165 | +0.01(+0.23%) |
Apr 11, 2007 | 6.149 | 6.183 | 6.146 | 6.163 | 135,386 | +0.00(+0.00%) |
Apr 10, 2007 | 6.177 | 6.221 | 6.154 | 6.163 | 152,092 | -0.02(-0.37%) |
Apr 09, 2007 | 6.166 | 6.209 | 6.152 | 6.186 | 121,465 | +0.01(+0.19%) |
Apr 05, 2007 | 6.109 | 6.200 | 6.094 | 6.175 | 313,582 | +0.07(+1.08%) |
Apr 04, 2007 | 6.152 | 6.152 | 6.065 | 6.109 | 121,813 | -0.03(-0.56%) |
Apr 03, 2007 | 6.157 | 6.229 | 6.117 | 6.143 | 178,891 | +0.00(+0.00%) |
Apr 02, 2007 | 6.172 | 6.252 | 6.126 | 6.143 | 149,656 | -0.03(-0.47%) |
Mar 30, 2007 | 6.077 | 6.183 | 6.063 | 6.172 | 205,690 | +0.09(+1.56%) |
Mar 29, 2007 | 6.063 | 6.106 | 6.025 | 6.077 | 179,239 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.034 | 5.916 | 6.034 | 240,494 | +0.09(+1.55%) |
Mar 27, 2007 | 5.971 | 6.002 | 5.928 | 5.942 | 313,582 | -0.03(-0.43%) |
Mar 26, 2007 | 6.011 | 6.042 | 5.968 | 5.968 | 241,190 | -0.04(-0.72%) |
Mar 23, 2007 | 6.011 | 6.045 | 5.953 | 6.011 | 200,817 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.948 | 5.999 | 163,229 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,102 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,548 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.991 | 5.930 | 5.953 | 132,950 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,940 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.034 | 5.979 | 5.982 | 122,509 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.991 | 5.899 | 5.991 | 133,298 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.945 | 198,381 | -0.02(-0.34%) |
Mar 12, 2007 | 5.991 | 6.005 | 5.953 | 5.965 | 129,122 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,391 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.991 | 5.876 | 5.948 | 172,626 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,543 | +0.04(+0.74%) |
Mar 06, 2007 | 5.836 | 5.884 | 5.821 | 5.847 | 132,950 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.813 | 5.813 | 147,916 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.915 | 5.928 | 93,274 | -0.02(-0.34%) |