Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.179 | 5.219 | 5.179 | 5.207 | 72,479 | +0.03(+0.55%) |
Apr 29, 2008 | 5.166 | 5.179 | 5.166 | 5.179 | 6,965 | +0.07(+1.32%) |
Apr 28, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,367 | +0.05(+1.06%) |
Apr 25, 2008 | 5.171 | 5.171 | 5.010 | 5.058 | 7,998 | +0.01(+0.16%) |
Apr 24, 2008 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 5.018 | 5.050 | 5.018 | 5.050 | 6,504 | -0.13(-2.49%) |
Apr 22, 2008 | 5.058 | 5.179 | 5.058 | 5.179 | 2,966 | +0.13(+2.67%) |
Apr 21, 2008 | 5.120 | 5.120 | 5.045 | 5.045 | 3,564 | -0.13(-2.60%) |
Apr 18, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 743 | +0.07(+1.32%) |
Apr 17, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 2,230 | +0.01(+0.21%) |
Apr 16, 2008 | 5.101 | 5.101 | 5.101 | 5.101 | 2,973 | +0.08(+1.50%) |
Apr 15, 2008 | 5.244 | 5.244 | 5.026 | 5.026 | 4,608 | -0.09(-1.68%) |
Apr 14, 2008 | 5.031 | 5.114 | 5.031 | 5.112 | 6,467 | +0.10(+2.10%) |
Apr 11, 2008 | 5.182 | 5.182 | 4.985 | 5.007 | 1,925 | +0.02(+0.43%) |
Apr 10, 2008 | 4.985 | 4.985 | 4.985 | 4.985 | 371 | -0.01(-0.16%) |
Apr 09, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 371 | -0.01(-0.27%) |
Apr 08, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 371 | -0.07(-1.33%) |
Apr 04, 2008 | 5.074 | 5.074 | 5.074 | 5.074 | 371 | -0.10(-2.03%) |
Apr 03, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 5.179 | 5.187 | 5.179 | 5.179 | 72,055 | -0.01(-0.21%) |
Apr 01, 2008 | 5.160 | 5.238 | 5.160 | 5.190 | 7,433 | +0.00(+0.00%) |
Mar 31, 2008 | 5.047 | 5.190 | 5.047 | 5.190 | 3,229 | +0.14(+2.83%) |
Mar 28, 2008 | 5.053 | 5.053 | 4.993 | 5.047 | 2,973 | -0.01(-0.11%) |
Mar 27, 2008 | 5.053 | 5.053 | 5.053 | 5.053 | 1,115 | -0.17(-3.20%) |
Mar 26, 2008 | 5.219 | 5.219 | 5.219 | 5.219 | 1,401 | +0.02(+0.36%) |
Mar 25, 2008 | 5.112 | 5.217 | 5.112 | 5.201 | 4,200 | +0.02(+0.42%) |
Mar 24, 2008 | 5.179 | 5.179 | 5.179 | 5.179 | 7,433 | -0.04(-0.72%) |
Mar 21, 2008 | 5.112 | 5.217 | 5.112 | 5.217 | 2,746 | +0.00(+0.00%) |
Mar 20, 2008 | 5.112 | 5.217 | 5.112 | 5.217 | 2,746 | +0.05(+1.04%) |
Mar 19, 2008 | 5.109 | 5.163 | 5.109 | 5.163 | 10,946 | +0.10(+2.07%) |
Mar 18, 2008 | 5.120 | 5.120 | 5.058 | 5.058 | 43,097 | -0.05(-1.05%) |
Mar 17, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,115 | +0.00(+0.00%) |
Mar 14, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 888 | +0.00(+0.00%) |
Mar 13, 2008 | 5.112 | 5.112 | 5.112 | 5.112 | 1,118 | -0.10(-1.96%) |
Mar 12, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 3,631 | +0.05(+0.99%) |
Mar 07, 2008 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 5.163 | 5.163 | 5.163 | 5.163 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.088 | 5.163 | 5.088 | 5.163 | 82,463 | -0.04(-0.78%) |
Mar 04, 2008 | 5.203 | 5.203 | 5.203 | 5.203 | 929 | +0.02(+0.47%) |
Mar 03, 2008 | 5.112 | 5.179 | 5.112 | 5.179 | 5,634 | -0.04(-0.72%) |
Feb 29, 2008 | 5.012 | 5.244 | 5.012 | 5.217 | 2,824 | +0.21(+4.19%) |
Feb 28, 2008 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 5.012 | 5.012 | 5.007 | 5.007 | 1,858 | -0.02(-0.48%) |
Feb 26, 2008 | 5.031 | 5.031 | 5.031 | 5.031 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 5.031 | 5.031 | 5.031 | 5.031 | 371 | -0.08(-1.58%) |
Feb 22, 2008 | 5.096 | 5.112 | 4.999 | 5.112 | 3,345 | +0.12(+2.37%) |
Feb 21, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 743 | +0.00(+0.05%) |
Feb 19, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 4.993 | 4.993 | 4.991 | 4.991 | 7,805 | +0.00(+0.00%) |
Feb 15, 2008 | 4.993 | 4.993 | 4.991 | 4.991 | 7,805 | -0.11(-2.21%) |
Feb 14, 2008 | 5.104 | 5.104 | 5.104 | 5.104 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.104 | 5.104 | 5.104 | 5.104 | 836 | +0.11(+2.21%) |
Feb 12, 2008 | 4.993 | 4.993 | 4.993 | 4.993 | 836 | +0.00(+0.05%) |
Feb 11, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 5.112 | 5.112 | 4.991 | 4.991 | 1,178 | -0.20(-3.89%) |
Feb 07, 2008 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 5.117 | 5.192 | 5.117 | 5.192 | 1,115 | +0.10(+1.95%) |
Feb 05, 2008 | 5.093 | 5.093 | 5.093 | 5.093 | 371 | -0.12(-2.32%) |
Feb 04, 2008 | 5.214 | 5.214 | 5.214 | 5.214 | 371 | -0.03(-0.56%) |
Feb 01, 2008 | 5.244 | 5.244 | 5.244 | 5.244 | 598 | +0.14(+2.82%) |
Jan 31, 2008 | 5.085 | 5.144 | 4.991 | 5.100 | 5,173 | +0.06(+1.09%) |
Jan 30, 2008 | 5.168 | 5.241 | 5.045 | 5.045 | 7,917 | -0.09(-1.83%) |
Jan 29, 2008 | 5.090 | 5.192 | 5.090 | 5.139 | 8,337 | +0.10(+1.98%) |
Jan 28, 2008 | 5.045 | 5.055 | 5.039 | 5.039 | 1,115 | +0.10(+2.07%) |
Jan 25, 2008 | 4.910 | 5.058 | 4.910 | 4.937 | 7,065 | +0.03(+0.55%) |
Jan 24, 2008 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 4.977 | 4.977 | 4.910 | 4.910 | 8,920 | -0.07(-1.35%) |
Jan 22, 2008 | 4.977 | 4.977 | 4.977 | 4.977 | 3,716 | +0.03(+0.60%) |
Jan 21, 2008 | 5.112 | 5.112 | 4.948 | 4.948 | 3,534 | +0.00(+0.00%) |
Jan 18, 2008 | 5.112 | 5.112 | 4.948 | 4.948 | 3,534 | -0.27(-5.21%) |
Jan 17, 2008 | 5.244 | 5.244 | 5.219 | 5.219 | 186,462 | +0.07(+1.41%) |
Jan 16, 2008 | 5.045 | 5.158 | 5.045 | 5.147 | 140,498 | +0.07(+1.38%) |
Jan 15, 2008 | 5.139 | 5.139 | 5.077 | 5.077 | 94,409 | -0.02(-0.42%) |
Jan 14, 2008 | 5.098 | 5.098 | 5.098 | 5.098 | 1,858 | +0.00(+0.00%) |
Jan 11, 2008 | 5.098 | 5.098 | 5.098 | 5.098 | 1,315 | +0.12(+2.43%) |
Jan 10, 2008 | 4.948 | 4.985 | 4.948 | 4.977 | 9,292 | +0.00(+0.00%) |
Jan 09, 2008 | 4.985 | 4.985 | 4.977 | 4.977 | 9,663 | -0.01(-0.27%) |
Jan 08, 2008 | 4.991 | 5.007 | 4.991 | 4.991 | 3,679 | -0.01(-0.20%) |
Jan 07, 2008 | 4.950 | 5.001 | 4.950 | 5.001 | 9,359 | +0.01(+0.20%) |
Jan 04, 2008 | 4.991 | 4.991 | 4.991 | 4.991 | 743 | +0.00(+0.00%) |
Jan 03, 2008 | 4.996 | 4.996 | 4.991 | 4.991 | 3,534 | +0.00(+0.00%) |
Jan 02, 2008 | 4.999 | 4.999 | 4.991 | 4.991 | 2,230 | +0.00(+0.00%) |
Jan 01, 2008 | 5.098 | 5.098 | 4.991 | 4.991 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.098 | 5.098 | 4.991 | 4.991 | 6,709 | -0.11(-2.11%) |
Dec 28, 2007 | 5.098 | 5.098 | 5.098 | 5.098 | 836 | -0.12(-2.32%) |
Dec 27, 2007 | 5.098 | 5.311 | 5.098 | 5.219 | 96,899 | +0.08(+1.52%) |
Dec 26, 2007 | 5.139 | 5.141 | 5.139 | 5.141 | 2,601 | -0.01(-0.12%) |
Dec 24, 2007 | 5.147 | 5.147 | 5.147 | 5.147 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 5.246 | 5.276 | 5.139 | 5.147 | 8,548 | -0.21(-3.86%) |
Dec 20, 2007 | 5.162 | 5.354 | 5.162 | 5.354 | 6,318 | -0.01(-0.25%) |
Dec 19, 2007 | 5.249 | 5.367 | 5.112 | 5.367 | 2,824 | +0.26(+5.00%) |
Dec 18, 2007 | 5.045 | 5.233 | 5.045 | 5.112 | 187,941 | +0.13(+2.59%) |
Dec 17, 2007 | 4.983 | 4.983 | 4.983 | 4.983 | 743 | -0.05(-0.96%) |
Dec 14, 2007 | 5.031 | 5.039 | 5.031 | 5.031 | 2,973 | +0.04(+0.86%) |
Dec 13, 2007 | 4.991 | 4.991 | 4.988 | 4.988 | 743 | +0.01(+0.11%) |
Dec 12, 2007 | 5.004 | 5.010 | 4.983 | 4.983 | 11,782 | -0.04(-0.75%) |
Dec 11, 2007 | 4.988 | 5.119 | 4.988 | 5.020 | 15,391 | -0.15(-2.81%) |
Dec 10, 2007 | 5.116 | 5.166 | 5.116 | 5.166 | 11,269 | +0.19(+3.78%) |
Dec 07, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 371 | +0.00(+0.00%) |
Dec 06, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 6,422 | +0.00(+0.00%) |
Dec 05, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 5.241 | 5.241 | 4.977 | 4.977 | 23,070 | +0.01(+0.27%) |
Nov 29, 2007 | 4.977 | 4.977 | 4.964 | 4.964 | 4,936 | -0.17(-3.40%) |
Nov 28, 2007 | 5.171 | 5.179 | 5.139 | 5.139 | 3,705 | +0.16(+3.24%) |
Nov 27, 2007 | 4.859 | 5.015 | 4.859 | 4.977 | 6,326 | +0.00(+0.00%) |
Nov 26, 2007 | 4.985 | 4.985 | 4.977 | 4.977 | 4,423 | +0.00(+0.00%) |
Nov 23, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 9,136 | +0.00(+0.00%) |
Nov 20, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 5.109 | 5.112 | 4.977 | 4.977 | 4,181 | +0.00(+0.00%) |
Nov 16, 2007 | 4.980 | 4.980 | 4.977 | 4.977 | 6,690 | -0.13(-2.53%) |
Nov 15, 2007 | 5.112 | 5.112 | 5.106 | 5.106 | 743 | -0.01(-0.11%) |
Nov 14, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 5.112 | 5.112 | 5.112 | 5.112 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 5.109 | 5.149 | 5.109 | 5.112 | 4,382 | +0.00(+0.05%) |
Nov 07, 2007 | 5.045 | 5.338 | 4.964 | 5.109 | 55,950 | +0.16(+3.21%) |
Nov 06, 2007 | 4.854 | 4.950 | 4.854 | 4.950 | 8,671 | -0.09(-1.87%) |
Nov 05, 2007 | 5.042 | 5.045 | 5.042 | 5.045 | 2,155 | +0.16(+3.31%) |
Nov 02, 2007 | 4.883 | 4.883 | 4.883 | 4.883 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 5.020 | 5.020 | 4.883 | 4.883 | 15,112 | -0.15(-2.94%) |
Oct 31, 2007 | 5.031 | 5.031 | 5.031 | 5.031 | 1,858 | -0.01(-0.27%) |
Oct 30, 2007 | 5.112 | 5.112 | 5.045 | 5.045 | 6,448 | -0.07(-1.32%) |
Oct 29, 2007 | 5.179 | 5.179 | 5.109 | 5.112 | 3,605 | +0.13(+2.70%) |
Oct 26, 2007 | 4.980 | 4.980 | 4.977 | 4.977 | 7,158 | +0.00(+0.00%) |
Oct 25, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 4,460 | +0.00(+0.00%) |
Oct 24, 2007 | 5.098 | 5.098 | 4.977 | 4.977 | 10,306 | -0.12(-2.37%) |
Oct 23, 2007 | 5.246 | 5.246 | 5.085 | 5.098 | 29,040 | -0.28(-5.20%) |
Oct 22, 2007 | 5.378 | 5.378 | 5.378 | 5.378 | 371 | +0.29(+5.77%) |
Oct 19, 2007 | 5.166 | 5.192 | 5.085 | 5.085 | 13,804 | -0.11(-2.07%) |
Oct 18, 2007 | 5.192 | 5.192 | 5.192 | 5.192 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 5.244 | 5.244 | 5.192 | 5.192 | 7,991 | -0.04(-0.77%) |
Oct 16, 2007 | 5.233 | 5.233 | 5.230 | 5.233 | 7,433 | -0.01(-0.26%) |
Oct 15, 2007 | 5.246 | 5.246 | 5.244 | 5.246 | 25,743 | -0.13(-2.50%) |
Oct 12, 2007 | 5.502 | 5.502 | 5.381 | 5.381 | 2,330 | +0.13(+2.56%) |
Oct 11, 2007 | 5.260 | 5.260 | 5.246 | 5.246 | 5,575 | -0.03(-0.51%) |
Oct 10, 2007 | 5.644 | 5.644 | 5.273 | 5.273 | 21,134 | -0.25(-4.53%) |
Oct 09, 2007 | 5.381 | 5.647 | 5.381 | 5.523 | 4,594 | +0.21(+3.90%) |
Oct 08, 2007 | 5.316 | 5.316 | 5.316 | 5.316 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 5.314 | 5.327 | 5.246 | 5.316 | 65,298 | -0.03(-0.60%) |
Oct 04, 2007 | 5.427 | 5.427 | 5.314 | 5.349 | 3,505 | -0.08(-1.49%) |
Oct 03, 2007 | 5.381 | 5.494 | 5.381 | 5.429 | 5,816 | -0.14(-2.51%) |
Oct 02, 2007 | 5.314 | 5.569 | 5.314 | 5.569 | 4,757 | +0.24(+4.60%) |
Oct 01, 2007 | 5.324 | 5.324 | 5.324 | 5.324 | 371 | -0.32(-5.67%) |
Sep 28, 2007 | 5.919 | 5.919 | 5.644 | 5.644 | 743 | +0.20(+3.60%) |
Sep 27, 2007 | 5.421 | 5.453 | 5.252 | 5.448 | 8,158 | +0.13(+2.53%) |
Sep 26, 2007 | 5.314 | 5.322 | 5.314 | 5.314 | 1,115 | -0.03(-0.55%) |
Sep 25, 2007 | 5.343 | 5.343 | 5.343 | 5.343 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 5.343 | 5.343 | 5.343 | 5.343 | 371 | +0.03(+0.56%) |
Sep 21, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 5.322 | 5.322 | 5.314 | 5.314 | 4,460 | -0.24(-4.36%) |
Sep 19, 2007 | 5.618 | 5.618 | 5.515 | 5.556 | 17,094 | +0.29(+5.46%) |
Sep 18, 2007 | 5.435 | 5.435 | 5.268 | 5.268 | 7,173 | -0.05(-0.86%) |
Sep 17, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 5.314 | 5.314 | 5.314 | 5.314 | 3,345 | +0.04(+0.77%) |
Sep 13, 2007 | 5.273 | 5.273 | 5.273 | 5.273 | 1,486 | -0.02(-0.31%) |
Sep 12, 2007 | 5.316 | 5.316 | 5.289 | 5.289 | 1,858 | +0.18(+3.47%) |
Sep 11, 2007 | 5.381 | 5.384 | 5.112 | 5.112 | 4,170 | -0.13(-2.56%) |
Sep 10, 2007 | 5.246 | 5.246 | 5.246 | 5.246 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 5.237 | 5.246 | 5.237 | 5.246 | 1,858 | -0.09(-1.61%) |
Sep 06, 2007 | 5.494 | 5.513 | 5.246 | 5.332 | 6,039 | -0.05(-0.95%) |
Sep 05, 2007 | 5.384 | 5.384 | 5.384 | 5.384 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 5.421 | 5.421 | 5.381 | 5.384 | 1,115 | -0.07(-1.28%) |
Aug 31, 2007 | 5.254 | 5.599 | 5.152 | 5.453 | 13,904 | +0.19(+3.63%) |
Aug 30, 2007 | 5.246 | 5.464 | 5.246 | 5.262 | 7,549 | +0.02(+0.31%) |
Aug 29, 2007 | 5.179 | 5.260 | 5.179 | 5.246 | 54,645 | +0.00(+0.00%) |
Aug 28, 2007 | 5.515 | 5.515 | 5.246 | 5.246 | 6,504 | -0.49(-8.59%) |
Aug 27, 2007 | 5.739 | 5.739 | 5.739 | 5.739 | 1,115 | -0.02(-0.27%) |
Aug 24, 2007 | 5.755 | 5.755 | 5.755 | 5.755 | 390 | +0.31(+5.63%) |
Aug 23, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 5.448 | 5.451 | 5.448 | 5.448 | 15,321 | +0.00(+0.00%) |
Aug 21, 2007 | 5.445 | 5.448 | 5.445 | 5.448 | 34,526 | +0.07(+1.25%) |
Aug 20, 2007 | 5.367 | 5.381 | 5.367 | 5.381 | 34,054 | +0.13(+2.56%) |
Aug 17, 2007 | 5.246 | 5.381 | 5.246 | 5.246 | 44,643 | +0.08(+1.56%) |
Aug 16, 2007 | 5.096 | 5.166 | 5.096 | 5.166 | 10,221 | +0.05(+1.05%) |
Aug 15, 2007 | 5.004 | 5.112 | 5.004 | 5.112 | 24,646 | +0.12(+2.43%) |
Aug 14, 2007 | 4.991 | 4.991 | 4.991 | 4.991 | 4,088 | -0.12(-2.37%) |
Aug 13, 2007 | 4.991 | 5.292 | 4.991 | 5.112 | 38,362 | +0.13(+2.70%) |
Aug 10, 2007 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 5.112 | 5.112 | 4.872 | 4.977 | 11,366 | -0.26(-4.88%) |
Aug 08, 2007 | 5.179 | 5.233 | 5.139 | 5.233 | 26,408 | +0.09(+1.83%) |
Aug 07, 2007 | 4.856 | 5.174 | 4.856 | 5.139 | 18,714 | +0.15(+2.91%) |
Aug 06, 2007 | 5.045 | 5.045 | 4.993 | 4.993 | 2,657 | +0.07(+1.42%) |
Aug 03, 2007 | 4.923 | 5.012 | 4.802 | 4.923 | 20,547 | -0.02(-0.38%) |
Aug 02, 2007 | 5.045 | 5.045 | 4.942 | 4.942 | 3,010 | -0.07(-1.45%) |
Aug 01, 2007 | 5.166 | 5.166 | 4.977 | 5.015 | 16,614 | -0.15(-2.92%) |
Jul 31, 2007 | 5.166 | 5.166 | 5.166 | 5.166 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 5.182 | 5.182 | 5.166 | 5.166 | 4,497 | -0.09(-1.69%) |
Jul 27, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.254 | 5.254 | 5.254 | 5.254 | 0 | +0.00(+0.00%) |
Jul 25, 2007 | 4.961 | 5.254 | 4.708 | 5.254 | 20,550 | -0.13(-2.35%) |
Jul 24, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.381 | 5.381 | 5.381 | 5.381 | 371 | +0.00(+0.00%) |
Jul 20, 2007 | 5.475 | 5.475 | 5.343 | 5.381 | 10,608 | -0.03(-0.50%) |
Jul 19, 2007 | 5.408 | 5.408 | 5.408 | 5.408 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 5.448 | 5.459 | 5.408 | 5.408 | 6,322 | -0.04(-0.74%) |
Jul 17, 2007 | 5.488 | 5.488 | 5.448 | 5.448 | 13,425 | -0.07(-1.22%) |
Jul 16, 2007 | 5.513 | 5.515 | 5.513 | 5.515 | 6,244 | +0.07(+1.23%) |
Jul 13, 2007 | 5.421 | 5.448 | 5.421 | 5.448 | 4,831 | -0.04(-0.74%) |
Jul 12, 2007 | 5.642 | 5.642 | 5.488 | 5.488 | 3,419 | -0.09(-1.69%) |
Jul 11, 2007 | 5.515 | 5.583 | 5.515 | 5.583 | 6,281 | +0.07(+1.22%) |
Jul 10, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.03(-0.49%) |
Jul 09, 2007 | 5.515 | 5.542 | 5.515 | 5.542 | 2,973 | +0.03(+0.49%) |
Jul 06, 2007 | 5.515 | 5.515 | 5.515 | 5.515 | 4,385 | -0.15(-2.66%) |
Jul 05, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 5.666 | 5.666 | 5.666 | 5.666 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 5.583 | 5.666 | 5.583 | 5.666 | 9,663 | +0.07(+1.20%) |
Jun 29, 2007 | 5.601 | 5.601 | 5.599 | 5.599 | 1,115 | -0.12(-2.02%) |
Jun 28, 2007 | 5.714 | 5.714 | 5.714 | 5.714 | 371 | +0.17(+3.11%) |
Jun 27, 2007 | 5.548 | 5.548 | 5.542 | 5.542 | 1,486 | -0.12(-2.18%) |
Jun 26, 2007 | 5.448 | 5.666 | 5.448 | 5.666 | 3,716 | +0.22(+4.00%) |
Jun 25, 2007 | 5.456 | 5.456 | 5.448 | 5.448 | 6,262 | +0.00(+0.00%) |
Jun 22, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 371 | -0.03(-0.49%) |
Jun 21, 2007 | 5.462 | 5.550 | 5.462 | 5.475 | 3,835 | -0.01(-0.25%) |
Jun 20, 2007 | 5.488 | 5.488 | 5.488 | 5.488 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 5.475 | 5.488 | 5.475 | 5.488 | 3,345 | +0.05(+0.99%) |
Jun 18, 2007 | 5.515 | 5.515 | 5.435 | 5.435 | 9,292 | +0.00(+0.00%) |
Jun 15, 2007 | 5.448 | 5.448 | 5.435 | 5.435 | 7,062 | -0.01(-0.25%) |
Jun 14, 2007 | 5.448 | 5.448 | 5.448 | 5.448 | 1,115 | +0.00(+0.00%) |
Jun 13, 2007 | 5.623 | 5.626 | 5.448 | 5.448 | 4,831 | -0.17(-3.11%) |
Jun 12, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 5.623 | 5.623 | 5.623 | 5.623 | 371 | +0.07(+1.24%) |
Jun 08, 2007 | 5.556 | 5.556 | 5.554 | 5.554 | 1,207 | +0.01(+0.22%) |
Jun 07, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 5.542 | 5.542 | 5.542 | 5.542 | 780 | -0.07(-1.20%) |
Jun 04, 2007 | 5.717 | 5.717 | 5.470 | 5.610 | 38,867 | -0.17(-3.02%) |
Jun 01, 2007 | 5.784 | 5.784 | 5.784 | 5.784 | 371 | -0.08(-1.29%) |
May 31, 2007 | 5.905 | 5.919 | 5.860 | 5.860 | 6,047 | -0.05(-0.77%) |
May 30, 2007 | 5.908 | 5.970 | 5.895 | 5.905 | 16,584 | -0.11(-1.88%) |
May 29, 2007 | 5.908 | 6.121 | 5.895 | 6.018 | 15,440 | +0.23(+3.90%) |
May 25, 2007 | 5.792 | 5.792 | 5.792 | 5.792 | 1,858 | +0.00(+0.05%) |
May 24, 2007 | 5.682 | 5.790 | 5.682 | 5.790 | 5,054 | -0.01(-0.14%) |
May 23, 2007 | 5.731 | 5.798 | 5.731 | 5.798 | 1,300 | +0.02(+0.28%) |
May 22, 2007 | 5.782 | 5.782 | 5.782 | 5.782 | 371 | -0.00(-0.05%) |
May 21, 2007 | 5.798 | 5.806 | 5.784 | 5.784 | 11,173 | -0.00(-0.05%) |
May 18, 2007 | 5.790 | 5.790 | 5.787 | 5.787 | 2,230 | -0.06(-1.10%) |
May 17, 2007 | 5.852 | 5.852 | 5.852 | 5.852 | 371 | -0.07(-1.14%) |
May 16, 2007 | 5.919 | 5.919 | 5.919 | 5.919 | 371 | +0.13(+2.18%) |
May 15, 2007 | 5.879 | 5.879 | 5.790 | 5.792 | 6,534 | -0.09(-1.46%) |
May 14, 2007 | 6.000 | 6.454 | 5.868 | 5.879 | 22,780 | +0.10(+1.72%) |
May 11, 2007 | 5.916 | 5.916 | 5.779 | 5.779 | 3,348 | -0.02(-0.32%) |
May 10, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 3,716 | -0.01(-0.23%) |
May 08, 2007 | 5.798 | 5.811 | 5.798 | 5.811 | 3,716 | +0.01(+0.09%) |
May 07, 2007 | 5.806 | 5.806 | 5.806 | 5.806 | 371 | -0.11(-1.86%) |
May 04, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
May 03, 2007 | 5.811 | 5.916 | 5.798 | 5.916 | 14,990 | +0.08(+1.42%) |
May 02, 2007 | 5.817 | 5.865 | 5.811 | 5.833 | 17,231 | -0.09(-1.58%) |