Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.619 | 4.681 | 4.619 | 4.639 | 113,641 | +0.00(+0.00%) |
Mar 28, 2008 | 4.693 | 4.713 | 4.622 | 4.639 | 112,238 | -0.03(-0.55%) |
Mar 27, 2008 | 4.659 | 4.724 | 4.650 | 4.664 | 203,782 | +0.01(+0.12%) |
Mar 26, 2008 | 4.713 | 4.747 | 4.659 | 4.659 | 190,103 | -0.09(-1.86%) |
Mar 25, 2008 | 4.787 | 4.787 | 4.704 | 4.747 | 164,499 | -0.03(-0.66%) |
Mar 24, 2008 | 4.636 | 4.801 | 4.636 | 4.778 | 286,908 | +0.14(+3.01%) |
Mar 21, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.00(+0.00%) |
Mar 20, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,201 | +0.11(+2.46%) |
Mar 19, 2008 | 4.602 | 4.644 | 4.522 | 4.528 | 187,911 | -0.07(-1.55%) |
Mar 18, 2008 | 4.510 | 4.604 | 4.510 | 4.599 | 170,111 | +0.13(+3.00%) |
Mar 17, 2008 | 4.485 | 4.519 | 4.422 | 4.465 | 209,043 | -0.11(-2.31%) |
Mar 14, 2008 | 4.659 | 4.664 | 4.565 | 4.570 | 164,499 | -0.05(-1.17%) |
Mar 13, 2008 | 4.596 | 4.656 | 4.578 | 4.624 | 194,137 | -0.03(-0.55%) |
Mar 12, 2008 | 4.656 | 4.701 | 4.650 | 4.650 | 156,782 | +0.01(+0.12%) |
Mar 11, 2008 | 4.616 | 4.659 | 4.567 | 4.644 | 198,549 | +0.07(+1.50%) |
Mar 10, 2008 | 4.664 | 4.667 | 4.576 | 4.576 | 145,909 | -0.10(-2.07%) |
Mar 07, 2008 | 4.644 | 4.716 | 4.627 | 4.673 | 253,237 | -0.04(-0.91%) |
Mar 06, 2008 | 4.761 | 4.770 | 4.716 | 4.716 | 65,939 | -0.06(-1.25%) |
Mar 05, 2008 | 4.787 | 4.812 | 4.738 | 4.776 | 123,111 | +0.02(+0.48%) |
Mar 04, 2008 | 4.761 | 4.790 | 4.719 | 4.753 | 147,547 | -0.01(-0.12%) |
Mar 03, 2008 | 4.818 | 4.818 | 4.719 | 4.758 | 274,457 | -0.02(-0.42%) |
Feb 29, 2008 | 4.898 | 4.918 | 4.769 | 4.778 | 271,826 | -0.12(-2.44%) |
Feb 28, 2008 | 4.938 | 4.961 | 4.892 | 4.898 | 115,745 | -0.04(-0.87%) |
Feb 27, 2008 | 4.884 | 4.964 | 4.884 | 4.941 | 200,625 | -0.00(-0.06%) |
Feb 26, 2008 | 5.004 | 5.075 | 4.938 | 4.944 | 279,543 | -0.02(-0.34%) |
Feb 25, 2008 | 4.904 | 4.975 | 4.888 | 4.961 | 123,462 | +0.07(+1.52%) |
Feb 22, 2008 | 4.912 | 4.912 | 4.841 | 4.887 | 135,597 | +0.00(+0.06%) |
Feb 21, 2008 | 4.932 | 4.932 | 4.853 | 4.884 | 130,476 | -0.01(-0.23%) |
Feb 20, 2008 | 4.770 | 4.904 | 4.767 | 4.895 | 202,379 | +0.10(+2.14%) |
Feb 19, 2008 | 4.821 | 4.850 | 4.778 | 4.793 | 137,491 | +0.00(+0.00%) |
Feb 18, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 184,666 | -0.06(-1.18%) |
Feb 14, 2008 | 5.041 | 5.041 | 4.850 | 4.850 | 272,177 | -0.18(-3.52%) |
Feb 13, 2008 | 5.018 | 5.064 | 5.018 | 5.026 | 118,551 | +0.03(+0.63%) |
Feb 12, 2008 | 5.018 | 5.089 | 4.995 | 4.995 | 197,469 | +0.02(+0.34%) |
Feb 11, 2008 | 4.958 | 5.012 | 4.938 | 4.978 | 148,715 | +0.02(+0.46%) |
Feb 08, 2008 | 4.958 | 5.006 | 4.941 | 4.955 | 119,144 | +0.02(+0.43%) |
Feb 07, 2008 | 4.907 | 4.976 | 4.906 | 4.934 | 153,450 | +0.02(+0.49%) |
Feb 06, 2008 | 4.984 | 4.998 | 4.904 | 4.910 | 142,051 | -0.08(-1.54%) |
Feb 05, 2008 | 5.032 | 5.046 | 4.981 | 4.987 | 215,897 | -0.09(-1.69%) |
Feb 04, 2008 | 5.101 | 5.109 | 5.064 | 5.072 | 282,349 | -0.01(-0.28%) |
Feb 01, 2008 | 5.046 | 5.098 | 5.006 | 5.086 | 309,707 | +0.07(+1.42%) |
Jan 31, 2008 | 4.918 | 5.018 | 4.864 | 5.015 | 251,455 | +0.09(+1.84%) |
Jan 30, 2008 | 4.887 | 5.004 | 4.850 | 4.924 | 365,475 | +0.07(+1.54%) |
Jan 29, 2008 | 4.821 | 4.872 | 4.821 | 4.850 | 181,860 | +0.04(+0.89%) |
Jan 28, 2008 | 4.773 | 4.810 | 4.730 | 4.807 | 249,729 | +0.04(+0.78%) |
Jan 25, 2008 | 4.813 | 4.833 | 4.747 | 4.770 | 201,678 | +0.00(+0.06%) |
Jan 24, 2008 | 4.684 | 4.767 | 4.684 | 4.767 | 267,617 | +0.11(+2.33%) |
Jan 23, 2008 | 4.530 | 4.673 | 4.419 | 4.659 | 395,674 | +0.10(+2.12%) |
Jan 22, 2008 | 4.633 | 4.727 | 4.533 | 4.562 | 431,215 | -0.35(-7.19%) |
Jan 21, 2008 | 4.872 | 4.918 | 4.838 | 4.915 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.872 | 4.918 | 4.838 | 4.915 | 224,904 | +0.01(+0.29%) |
Jan 17, 2008 | 5.032 | 5.044 | 4.890 | 4.901 | 303,393 | -0.13(-2.61%) |
Jan 16, 2008 | 5.075 | 5.129 | 5.018 | 5.032 | 290,767 | -0.09(-1.67%) |
Jan 15, 2008 | 5.118 | 5.129 | 5.049 | 5.118 | 167,469 | -0.05(-0.88%) |
Jan 14, 2008 | 5.126 | 5.163 | 5.103 | 5.163 | 161,693 | +0.06(+1.23%) |
Jan 11, 2008 | 5.186 | 5.186 | 5.078 | 5.101 | 197,118 | -0.04(-0.78%) |
Jan 10, 2008 | 5.086 | 5.175 | 5.038 | 5.141 | 259,550 | +0.06(+1.18%) |
Jan 09, 2008 | 5.044 | 5.081 | 5.001 | 5.081 | 243,767 | +0.01(+0.28%) |
Jan 08, 2008 | 5.026 | 5.101 | 5.026 | 5.066 | 629,936 | +0.04(+0.79%) |
Jan 07, 2008 | 5.029 | 5.044 | 4.932 | 5.026 | 254,991 | +0.05(+0.92%) |
Jan 04, 2008 | 5.041 | 5.041 | 4.949 | 4.981 | 250,431 | -0.11(-2.07%) |
Jan 03, 2008 | 5.029 | 5.098 | 4.998 | 5.086 | 208,692 | +0.09(+1.83%) |
Jan 02, 2008 | 4.981 | 5.041 | 4.981 | 4.995 | 195,715 | +0.03(+0.52%) |
Jan 01, 2008 | 4.964 | 5.001 | 4.947 | 4.969 | 506,562 | +0.00(+0.00%) |
Dec 31, 2007 | 4.964 | 5.001 | 4.947 | 4.969 | 506,562 | +0.01(+0.29%) |
Dec 28, 2007 | 5.032 | 5.083 | 4.955 | 4.955 | 664,222 | -0.03(-0.69%) |
Dec 27, 2007 | 4.972 | 5.044 | 4.972 | 4.989 | 576,609 | -0.01(-0.28%) |
Dec 26, 2007 | 4.958 | 5.061 | 4.958 | 5.004 | 479,818 | +0.05(+0.98%) |
Dec 24, 2007 | 4.867 | 4.973 | 4.867 | 4.955 | 263,058 | +0.10(+2.12%) |
Dec 21, 2007 | 4.781 | 4.872 | 4.781 | 4.853 | 694,852 | +0.09(+1.79%) |
Dec 20, 2007 | 4.895 | 4.901 | 4.756 | 4.767 | 749,189 | -0.04(-0.89%) |
Dec 19, 2007 | 4.815 | 4.855 | 4.807 | 4.810 | 490,691 | +0.00(+0.00%) |
Dec 18, 2007 | 4.821 | 4.861 | 4.767 | 4.810 | 458,422 | -0.01(-0.24%) |
Dec 17, 2007 | 4.864 | 4.895 | 4.815 | 4.821 | 461,579 | -0.06(-1.23%) |
Dec 14, 2007 | 4.938 | 4.987 | 4.881 | 4.881 | 336,013 | -0.11(-2.17%) |
Dec 13, 2007 | 4.998 | 5.009 | 4.949 | 4.989 | 298,834 | -0.01(-0.11%) |
Dec 12, 2007 | 5.083 | 5.126 | 4.938 | 4.995 | 643,966 | -0.02(-0.45%) |
Dec 11, 2007 | 5.064 | 5.146 | 5.018 | 5.018 | 439,482 | -0.09(-1.68%) |
Dec 10, 2007 | 5.064 | 5.126 | 5.064 | 5.103 | 274,983 | +0.04(+0.79%) |
Dec 07, 2007 | 5.046 | 5.203 | 5.038 | 5.064 | 332,919 | +0.02(+0.34%) |
Dec 06, 2007 | 4.955 | 5.083 | 4.955 | 5.046 | 494,549 | +0.09(+1.90%) |
Dec 05, 2007 | 4.932 | 4.984 | 4.919 | 4.952 | 326,543 | +0.06(+1.28%) |
Dec 04, 2007 | 4.887 | 4.938 | 4.850 | 4.890 | 337,416 | -0.02(-0.35%) |
Dec 03, 2007 | 4.853 | 5.052 | 4.853 | 4.907 | 300,938 | +0.03(+0.58%) |
Nov 30, 2007 | 4.878 | 4.918 | 4.864 | 4.878 | 466,840 | +0.03(+0.53%) |
Nov 29, 2007 | 4.727 | 4.930 | 4.727 | 4.853 | 380,234 | -0.02(-0.41%) |
Nov 28, 2007 | 4.650 | 4.918 | 4.650 | 4.872 | 501,231 | +0.18(+3.89%) |
Nov 27, 2007 | 4.679 | 4.730 | 4.642 | 4.690 | 504,019 | +0.03(+0.61%) |
Nov 26, 2007 | 4.738 | 4.756 | 4.662 | 4.662 | 312,863 | -0.07(-1.51%) |
Nov 23, 2007 | 4.696 | 4.855 | 4.696 | 4.733 | 214,655 | +0.06(+1.28%) |
Nov 21, 2007 | 4.790 | 4.790 | 4.673 | 4.673 | 287,610 | -0.12(-2.44%) |
Nov 20, 2007 | 4.778 | 4.844 | 4.733 | 4.790 | 354,953 | -0.03(-0.59%) |
Nov 19, 2007 | 4.818 | 4.847 | 4.761 | 4.818 | 375,647 | +0.02(+0.48%) |
Nov 16, 2007 | 4.804 | 4.867 | 4.778 | 4.796 | 305,147 | -0.01(-0.24%) |
Nov 15, 2007 | 4.864 | 4.915 | 4.807 | 4.807 | 262,707 | -0.07(-1.40%) |
Nov 14, 2007 | 4.944 | 5.009 | 4.875 | 4.875 | 222,722 | -0.05(-1.04%) |
Nov 13, 2007 | 4.887 | 4.961 | 4.887 | 4.927 | 199,924 | +0.07(+1.35%) |
Nov 12, 2007 | 4.941 | 4.964 | 4.861 | 4.861 | 210,797 | -0.08(-1.56%) |
Nov 09, 2007 | 4.989 | 5.001 | 4.930 | 4.938 | 235,700 | -0.05(-1.09%) |
Nov 08, 2007 | 5.069 | 5.106 | 4.930 | 4.992 | 354,953 | -0.06(-1.19%) |
Nov 07, 2007 | 5.138 | 5.183 | 5.052 | 5.052 | 245,170 | -0.12(-2.37%) |
Nov 06, 2007 | 5.260 | 5.280 | 5.155 | 5.175 | 449,654 | -0.07(-1.30%) |
Nov 05, 2007 | 5.274 | 5.289 | 5.226 | 5.243 | 231,140 | -0.06(-1.13%) |
Nov 02, 2007 | 5.391 | 5.452 | 5.303 | 5.303 | 204,834 | -0.08(-1.48%) |
Nov 01, 2007 | 5.460 | 5.528 | 5.377 | 5.383 | 342,326 | -0.05(-0.89%) |
Oct 31, 2007 | 5.431 | 5.488 | 5.389 | 5.431 | 197,819 | +0.10(+1.87%) |
Oct 30, 2007 | 5.374 | 5.431 | 5.332 | 5.332 | 204,133 | -0.05(-0.90%) |
Oct 29, 2007 | 5.446 | 5.460 | 5.380 | 5.380 | 165,902 | -0.01(-0.16%) |
Oct 26, 2007 | 5.317 | 5.414 | 5.317 | 5.389 | 268,670 | +0.06(+1.07%) |
Oct 25, 2007 | 5.332 | 5.383 | 5.306 | 5.332 | 168,708 | -0.02(-0.37%) |
Oct 24, 2007 | 5.309 | 5.351 | 5.260 | 5.351 | 214,304 | +0.03(+0.59%) |
Oct 23, 2007 | 5.332 | 5.406 | 5.274 | 5.320 | 248,677 | -0.06(-1.06%) |
Oct 22, 2007 | 5.409 | 5.440 | 5.303 | 5.377 | 183,790 | -0.16(-2.83%) |
Oct 19, 2007 | 5.617 | 5.628 | 5.534 | 5.534 | 150,469 | -0.06(-1.02%) |
Oct 18, 2007 | 5.625 | 5.625 | 5.571 | 5.591 | 166,252 | -0.02(-0.36%) |
Oct 17, 2007 | 5.608 | 5.659 | 5.582 | 5.611 | 154,327 | +0.03(+0.56%) |
Oct 16, 2007 | 5.588 | 5.617 | 5.560 | 5.580 | 149,767 | -0.01(-0.15%) |
Oct 15, 2007 | 5.634 | 5.645 | 5.548 | 5.588 | 107,327 | -0.04(-0.76%) |
Oct 12, 2007 | 5.631 | 5.694 | 5.617 | 5.631 | 119,603 | +0.00(+0.00%) |
Oct 11, 2007 | 5.682 | 5.756 | 5.631 | 5.631 | 244,468 | -0.04(-0.75%) |
Oct 10, 2007 | 5.631 | 5.716 | 5.628 | 5.674 | 182,036 | +0.01(+0.25%) |
Oct 09, 2007 | 5.659 | 5.668 | 5.605 | 5.659 | 210,095 | +0.04(+0.76%) |
Oct 08, 2007 | 5.637 | 5.679 | 5.594 | 5.617 | 115,394 | -0.02(-0.30%) |
Oct 05, 2007 | 5.619 | 5.696 | 5.619 | 5.634 | 123,812 | +0.04(+0.76%) |
Oct 04, 2007 | 5.617 | 5.631 | 5.591 | 5.591 | 116,797 | -0.01(-0.10%) |
Oct 03, 2007 | 5.631 | 5.685 | 5.594 | 5.597 | 161,693 | -0.00(-0.05%) |
Oct 02, 2007 | 5.665 | 5.671 | 5.585 | 5.600 | 151,872 | -0.05(-0.86%) |
Oct 01, 2007 | 5.602 | 5.657 | 5.588 | 5.648 | 97,506 | +0.04(+0.71%) |
Sep 28, 2007 | 5.554 | 5.611 | 5.554 | 5.608 | 147,663 | +0.07(+1.34%) |
Sep 27, 2007 | 5.528 | 5.560 | 5.523 | 5.534 | 180,282 | +0.02(+0.31%) |
Sep 26, 2007 | 5.480 | 5.531 | 5.451 | 5.517 | 186,546 | +0.08(+1.42%) |
Sep 25, 2007 | 5.417 | 5.488 | 5.403 | 5.440 | 190,103 | +0.02(+0.42%) |
Sep 24, 2007 | 5.480 | 5.480 | 5.417 | 5.417 | 121,357 | -0.04(-0.73%) |
Sep 21, 2007 | 5.406 | 5.477 | 5.406 | 5.457 | 120,305 | +0.05(+0.95%) |
Sep 20, 2007 | 5.420 | 5.471 | 5.406 | 5.406 | 189,051 | -0.03(-0.47%) |
Sep 19, 2007 | 5.485 | 5.525 | 5.428 | 5.431 | 164,849 | -0.02(-0.37%) |
Sep 18, 2007 | 5.414 | 5.477 | 5.391 | 5.451 | 186,245 | +0.08(+1.43%) |
Sep 17, 2007 | 5.457 | 5.457 | 5.371 | 5.374 | 160,640 | -0.08(-1.46%) |
Sep 14, 2007 | 5.448 | 5.468 | 5.417 | 5.454 | 108,730 | +0.00(+0.00%) |
Sep 13, 2007 | 5.485 | 5.488 | 5.446 | 5.454 | 96,454 | +0.03(+0.47%) |
Sep 12, 2007 | 5.463 | 5.474 | 5.409 | 5.428 | 139,947 | -0.01(-0.21%) |
Sep 11, 2007 | 5.460 | 5.474 | 5.377 | 5.440 | 219,215 | +0.01(+0.16%) |
Sep 10, 2007 | 5.474 | 5.488 | 5.394 | 5.431 | 112,238 | -0.03(-0.52%) |
Sep 07, 2007 | 5.468 | 5.485 | 5.417 | 5.460 | 131,178 | -0.01(-0.16%) |
Sep 06, 2007 | 5.471 | 5.483 | 5.420 | 5.468 | 124,514 | +0.05(+0.95%) |
Sep 05, 2007 | 5.417 | 5.485 | 5.391 | 5.417 | 136,790 | -0.03(-0.52%) |
Sep 04, 2007 | 5.400 | 5.505 | 5.386 | 5.446 | 145,558 | +0.05(+0.84%) |
Aug 31, 2007 | 5.383 | 5.448 | 5.380 | 5.400 | 141,700 | +0.08(+1.55%) |
Aug 30, 2007 | 5.420 | 5.471 | 5.314 | 5.317 | 203,431 | -0.10(-1.84%) |
Aug 29, 2007 | 5.394 | 5.517 | 5.360 | 5.417 | 278,140 | +0.08(+1.44%) |
Aug 28, 2007 | 5.523 | 5.531 | 5.340 | 5.340 | 154,327 | -0.13(-2.45%) |
Aug 27, 2007 | 5.471 | 5.500 | 5.434 | 5.474 | 178,879 | +0.03(+0.58%) |
Aug 24, 2007 | 5.417 | 5.488 | 5.414 | 5.443 | 187,297 | +0.05(+0.90%) |
Aug 23, 2007 | 5.431 | 5.454 | 5.389 | 5.394 | 177,476 | +0.02(+0.37%) |
Aug 22, 2007 | 5.340 | 5.463 | 5.334 | 5.374 | 253,588 | +0.03(+0.53%) |
Aug 21, 2007 | 5.274 | 5.386 | 5.255 | 5.346 | 143,454 | +0.06(+1.08%) |
Aug 20, 2007 | 5.303 | 5.369 | 5.257 | 5.289 | 250,431 | +0.01(+0.27%) |
Aug 17, 2007 | 4.947 | 5.366 | 4.890 | 5.274 | 584,690 | +0.42(+8.76%) |
Aug 16, 2007 | 4.847 | 4.947 | 4.371 | 4.850 | 861,077 | +0.00(+0.06%) |
Aug 15, 2007 | 4.892 | 4.961 | 4.796 | 4.847 | 816,182 | -0.05(-0.93%) |
Aug 14, 2007 | 5.232 | 5.260 | 4.878 | 4.892 | 506,124 | -0.37(-6.99%) |
Aug 13, 2007 | 5.297 | 5.337 | 5.260 | 5.260 | 197,469 | +0.00(+0.00%) |
Aug 10, 2007 | 5.303 | 5.303 | 5.192 | 5.260 | 173,969 | -0.09(-1.60%) |
Aug 09, 2007 | 5.403 | 5.431 | 5.334 | 5.346 | 141,349 | -0.05(-1.00%) |
Aug 08, 2007 | 5.374 | 5.520 | 5.371 | 5.400 | 180,984 | +0.05(+0.96%) |
Aug 07, 2007 | 5.294 | 5.389 | 5.294 | 5.349 | 244,819 | +0.06(+1.08%) |
Aug 06, 2007 | 5.292 | 5.323 | 5.235 | 5.292 | 246,573 | -0.06(-1.06%) |
Aug 03, 2007 | 5.371 | 5.394 | 5.343 | 5.348 | 121,708 | -0.05(-0.85%) |
Aug 02, 2007 | 5.371 | 5.417 | 5.351 | 5.394 | 174,670 | +0.02(+0.37%) |
Aug 01, 2007 | 5.317 | 5.428 | 5.306 | 5.374 | 326,543 | +0.06(+1.07%) |
Jul 31, 2007 | 5.383 | 5.428 | 5.317 | 5.317 | 347,236 | +0.05(+0.92%) |
Jul 30, 2007 | 5.198 | 5.297 | 5.186 | 5.269 | 337,766 | +0.05(+0.98%) |
Jul 27, 2007 | 5.163 | 5.235 | 5.066 | 5.217 | 573,116 | +0.07(+1.33%) |
Jul 26, 2007 | 5.354 | 5.354 | 5.135 | 5.149 | 561,892 | -0.21(-3.83%) |
Jul 25, 2007 | 5.366 | 5.400 | 5.320 | 5.354 | 270,073 | -0.01(-0.21%) |
Jul 24, 2007 | 5.451 | 5.460 | 5.351 | 5.366 | 359,863 | -0.11(-2.03%) |
Jul 23, 2007 | 5.531 | 5.537 | 5.477 | 5.477 | 262,006 | -0.03(-0.62%) |
Jul 20, 2007 | 5.594 | 5.605 | 5.511 | 5.511 | 315,319 | -0.21(-3.69%) |
Jul 19, 2007 | 5.742 | 5.756 | 5.705 | 5.722 | 213,603 | +0.02(+0.35%) |
Jul 18, 2007 | 5.745 | 5.745 | 5.608 | 5.702 | 314,266 | -0.05(-0.94%) |
Jul 17, 2007 | 5.805 | 5.833 | 5.705 | 5.756 | 260,603 | -0.06(-1.03%) |
Jul 16, 2007 | 5.873 | 5.882 | 5.813 | 5.816 | 147,312 | -0.05(-0.92%) |
Jul 13, 2007 | 5.882 | 5.890 | 5.859 | 5.870 | 149,066 | -0.02(-0.39%) |
Jul 12, 2007 | 5.902 | 5.927 | 5.876 | 5.893 | 157,133 | +0.01(+0.24%) |
Jul 11, 2007 | 5.833 | 5.902 | 5.822 | 5.879 | 229,737 | +0.06(+1.03%) |
Jul 10, 2007 | 5.916 | 5.976 | 5.819 | 5.819 | 243,416 | -0.10(-1.64%) |
Jul 09, 2007 | 5.902 | 5.979 | 5.887 | 5.916 | 120,305 | +0.01(+0.14%) |
Jul 06, 2007 | 5.902 | 5.944 | 5.876 | 5.907 | 142,402 | +0.01(+0.10%) |
Jul 05, 2007 | 5.919 | 5.982 | 5.902 | 5.902 | 99,962 | -0.01(-0.14%) |
Jul 03, 2007 | 5.902 | 5.942 | 5.890 | 5.910 | 69,096 | -0.01(-0.10%) |
Jul 02, 2007 | 5.816 | 6.002 | 5.816 | 5.916 | 114,342 | +0.10(+1.72%) |
Jun 29, 2007 | 5.848 | 5.925 | 5.816 | 5.816 | 254,289 | -0.06(-1.02%) |
Jun 28, 2007 | 5.859 | 5.902 | 5.856 | 5.876 | 152,573 | +0.05(+0.78%) |
Jun 27, 2007 | 5.859 | 5.885 | 5.782 | 5.830 | 260,603 | -0.06(-0.97%) |
Jun 26, 2007 | 5.902 | 5.982 | 5.868 | 5.887 | 162,043 | -0.06(-0.96%) |
Jun 25, 2007 | 5.848 | 5.970 | 5.848 | 5.944 | 108,380 | +0.07(+1.21%) |
Jun 22, 2007 | 5.882 | 5.907 | 5.859 | 5.873 | 144,155 | -0.02(-0.29%) |
Jun 21, 2007 | 5.887 | 5.916 | 5.882 | 5.890 | 110,835 | +0.01(+0.15%) |
Jun 20, 2007 | 5.887 | 5.959 | 5.876 | 5.882 | 230,439 | -0.02(-0.34%) |
Jun 19, 2007 | 5.839 | 5.913 | 5.839 | 5.902 | 117,148 | +0.05(+0.83%) |
Jun 18, 2007 | 5.865 | 5.882 | 5.839 | 5.853 | 117,499 | -0.01(-0.24%) |
Jun 15, 2007 | 5.853 | 5.896 | 5.833 | 5.868 | 163,096 | +0.03(+0.49%) |
Jun 14, 2007 | 5.811 | 5.890 | 5.811 | 5.839 | 159,237 | +0.03(+0.44%) |
Jun 13, 2007 | 5.791 | 5.856 | 5.788 | 5.813 | 224,827 | +0.02(+0.39%) |
Jun 12, 2007 | 5.882 | 5.882 | 5.791 | 5.791 | 196,066 | -0.09(-1.50%) |
Jun 11, 2007 | 5.936 | 5.936 | 5.876 | 5.879 | 159,237 | -0.03(-0.53%) |
Jun 08, 2007 | 5.882 | 5.942 | 5.848 | 5.910 | 132,932 | +0.01(+0.15%) |
Jun 07, 2007 | 5.942 | 5.979 | 5.899 | 5.902 | 103,469 | -0.05(-0.91%) |
Jun 06, 2007 | 5.987 | 6.019 | 5.939 | 5.956 | 159,588 | -0.05(-0.81%) |
Jun 05, 2007 | 6.047 | 6.050 | 5.999 | 6.004 | 231,140 | -0.02(-0.28%) |
Jun 04, 2007 | 6.056 | 6.098 | 6.021 | 6.021 | 152,573 | -0.03(-0.52%) |
Jun 01, 2007 | 5.984 | 6.079 | 5.982 | 6.053 | 109,782 | +0.05(+0.90%) |
May 31, 2007 | 5.933 | 6.016 | 5.933 | 5.999 | 143,454 | +0.07(+1.11%) |
May 30, 2007 | 5.859 | 5.933 | 5.859 | 5.933 | 151,521 | +0.06(+1.02%) |
May 29, 2007 | 5.899 | 5.927 | 5.845 | 5.873 | 192,207 | +0.05(+0.78%) |
May 25, 2007 | 5.796 | 5.845 | 5.796 | 5.828 | 78,917 | +0.03(+0.44%) |
May 24, 2007 | 5.828 | 5.893 | 5.799 | 5.802 | 246,924 | -0.05(-0.88%) |
May 23, 2007 | 5.830 | 5.870 | 5.830 | 5.853 | 152,573 | +0.01(+0.15%) |
May 22, 2007 | 5.902 | 5.910 | 5.845 | 5.845 | 196,416 | -0.06(-0.97%) |
May 21, 2007 | 5.953 | 5.956 | 5.887 | 5.902 | 203,782 | -0.04(-0.67%) |
May 18, 2007 | 5.933 | 5.956 | 5.933 | 5.942 | 91,193 | +0.00(+0.00%) |
May 17, 2007 | 5.916 | 5.970 | 5.916 | 5.942 | 154,327 | +0.01(+0.19%) |
May 16, 2007 | 5.887 | 5.942 | 5.887 | 5.930 | 132,230 | +0.03(+0.48%) |
May 15, 2007 | 5.887 | 5.942 | 5.887 | 5.902 | 197,118 | +0.00(+0.00%) |
May 14, 2007 | 5.916 | 5.942 | 5.879 | 5.902 | 81,723 | -0.02(-0.34%) |
May 11, 2007 | 5.873 | 5.925 | 5.850 | 5.922 | 180,984 | +0.07(+1.12%) |
May 10, 2007 | 5.887 | 5.913 | 5.850 | 5.856 | 189,051 | -0.04(-0.72%) |
May 09, 2007 | 5.873 | 5.913 | 5.870 | 5.899 | 152,573 | +0.01(+0.19%) |
May 08, 2007 | 5.882 | 5.899 | 5.879 | 5.887 | 146,260 | -0.01(-0.24%) |
May 07, 2007 | 5.868 | 5.907 | 5.862 | 5.902 | 116,797 | +0.04(+0.73%) |
May 04, 2007 | 5.842 | 5.873 | 5.842 | 5.859 | 168,708 | +0.01(+0.20%) |
May 03, 2007 | 5.853 | 5.879 | 5.833 | 5.848 | 151,872 | -0.01(-0.10%) |
May 02, 2007 | 5.865 | 5.887 | 5.836 | 5.853 | 154,327 | +0.00(+0.05%) |
May 01, 2007 | 5.953 | 5.970 | 5.768 | 5.850 | 395,990 | -0.09(-1.44%) |
Apr 30, 2007 | 5.993 | 5.993 | 5.936 | 5.936 | 241,662 | -0.04(-0.62%) |
Apr 27, 2007 | 5.942 | 5.976 | 5.942 | 5.973 | 145,909 | +0.01(+0.10%) |
Apr 26, 2007 | 5.927 | 5.984 | 5.927 | 5.967 | 210,095 | +0.05(+0.87%) |
Apr 25, 2007 | 5.944 | 5.973 | 5.916 | 5.916 | 223,073 | -0.03(-0.53%) |
Apr 24, 2007 | 5.910 | 5.967 | 5.907 | 5.947 | 169,760 | +0.04(+0.63%) |
Apr 23, 2007 | 5.919 | 5.939 | 5.905 | 5.910 | 236,752 | -0.02(-0.34%) |
Apr 20, 2007 | 6.016 | 6.053 | 5.916 | 5.930 | 315,319 | -0.07(-1.14%) |
Apr 19, 2007 | 6.019 | 6.096 | 5.990 | 5.999 | 224,476 | -0.17(-2.82%) |
Apr 18, 2007 | 6.144 | 6.190 | 6.133 | 6.173 | 174,319 | +0.03(+0.51%) |
Apr 17, 2007 | 6.167 | 6.198 | 6.130 | 6.141 | 350,744 | -0.03(-0.51%) |
Apr 16, 2007 | 6.118 | 6.187 | 6.118 | 6.173 | 185,193 | +0.05(+0.89%) |
Apr 13, 2007 | 6.110 | 6.167 | 6.110 | 6.118 | 128,021 | -0.01(-0.19%) |
Apr 12, 2007 | 6.118 | 6.153 | 6.098 | 6.130 | 274,282 | +0.01(+0.23%) |
Apr 11, 2007 | 6.101 | 6.136 | 6.098 | 6.116 | 136,439 | +0.00(+0.00%) |
Apr 10, 2007 | 6.130 | 6.173 | 6.107 | 6.116 | 153,275 | -0.02(-0.37%) |
Apr 09, 2007 | 6.118 | 6.161 | 6.104 | 6.138 | 122,409 | +0.01(+0.19%) |
Apr 05, 2007 | 6.061 | 6.153 | 6.047 | 6.127 | 316,020 | +0.07(+1.08%) |
Apr 04, 2007 | 6.104 | 6.104 | 6.019 | 6.061 | 122,760 | -0.03(-0.56%) |
Apr 03, 2007 | 6.110 | 6.181 | 6.070 | 6.096 | 180,282 | +0.00(+0.00%) |