Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.840 | 4.840 | 4.750 | 4.810 | 27,820 | -0.07(-1.43%) |
Apr 29, 2008 | 4.660 | 4.930 | 4.660 | 4.880 | 10,286 | +0.14(+2.95%) |
Apr 28, 2008 | 4.760 | 4.760 | 4.610 | 4.740 | 11,130 | -0.02(-0.42%) |
Apr 25, 2008 | 4.602 | 4.760 | 4.602 | 4.760 | 8,307 | +0.15(+3.25%) |
Apr 24, 2008 | 4.708 | 4.760 | 4.560 | 4.610 | 32,050 | -0.12(-2.54%) |
Apr 23, 2008 | 4.760 | 4.760 | 4.610 | 4.730 | 9,050 | +0.01(+0.13%) |
Apr 22, 2008 | 4.760 | 4.950 | 4.610 | 4.724 | 19,618 | -0.11(-2.19%) |
Apr 21, 2008 | 4.680 | 4.830 | 4.640 | 4.830 | 26,503 | +0.08(+1.68%) |
Apr 18, 2008 | 4.640 | 4.790 | 4.630 | 4.750 | 15,062 | +0.15(+3.26%) |
Apr 17, 2008 | 4.600 | 4.680 | 4.460 | 4.600 | 14,700 | +0.00(+0.00%) |
Apr 16, 2008 | 4.450 | 4.600 | 4.370 | 4.600 | 8,500 | +0.12(+2.68%) |
Apr 15, 2008 | 4.390 | 4.566 | 4.190 | 4.480 | 14,170 | -0.11(-2.40%) |
Apr 14, 2008 | 4.590 | 4.600 | 4.360 | 4.590 | 12,320 | +0.11(+2.46%) |
Apr 11, 2008 | 4.410 | 4.500 | 4.280 | 4.480 | 8,900 | -0.16(-3.45%) |
Apr 10, 2008 | 4.530 | 4.640 | 4.530 | 4.640 | 7,522 | +0.05(+1.09%) |
Apr 09, 2008 | 4.400 | 4.600 | 4.400 | 4.590 | 30,416 | +0.05(+1.10%) |
Apr 08, 2008 | 4.370 | 4.540 | 4.200 | 4.540 | 23,388 | -0.01(-0.22%) |
Apr 07, 2008 | 4.230 | 4.550 | 4.230 | 4.550 | 29,090 | +0.44(+10.71%) |
Apr 04, 2008 | 4.360 | 4.360 | 4.100 | 4.110 | 46,394 | -0.20(-4.64%) |
Apr 03, 2008 | 4.180 | 4.480 | 4.080 | 4.310 | 137,274 | +0.22(+5.38%) |
Apr 02, 2008 | 3.900 | 4.130 | 3.820 | 4.090 | 82,351 | +0.20(+5.14%) |
Apr 01, 2008 | 4.000 | 4.000 | 3.830 | 3.890 | 18,824 | -0.01(-0.26%) |
Mar 31, 2008 | 3.860 | 3.930 | 3.800 | 3.900 | 32,144 | +0.04(+1.04%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.860 | 33,000 | +0.07(+1.85%) |
Mar 27, 2008 | 3.800 | 3.850 | 3.770 | 3.790 | 19,487 | -0.05(-1.30%) |
Mar 26, 2008 | 3.710 | 3.896 | 3.680 | 3.840 | 18,171 | +0.06(+1.59%) |
Mar 25, 2008 | 3.710 | 3.960 | 3.600 | 3.780 | 20,789 | +0.01(+0.27%) |
Mar 24, 2008 | 3.830 | 3.990 | 3.760 | 3.770 | 35,795 | -0.03(-0.79%) |
Mar 21, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | +0.00(+0.00%) |
Mar 20, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | -0.08(-1.96%) |
Mar 19, 2008 | 3.940 | 3.940 | 3.810 | 3.876 | 11,777 | -0.03(-0.87%) |
Mar 18, 2008 | 3.970 | 4.040 | 3.890 | 3.910 | 19,400 | -0.03(-0.71%) |
Mar 17, 2008 | 3.870 | 3.960 | 3.770 | 3.938 | 13,886 | -0.03(-0.81%) |
Mar 14, 2008 | 4.020 | 4.120 | 3.970 | 3.970 | 24,489 | -0.05(-1.24%) |
Mar 13, 2008 | 4.060 | 4.120 | 3.880 | 4.020 | 54,040 | +0.14(+3.61%) |
Mar 12, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 22,740 | -0.14(-3.48%) |
Mar 11, 2008 | 3.840 | 4.040 | 3.840 | 4.020 | 56,927 | +0.23(+6.07%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.760 | 3.790 | 26,467 | -0.36(-8.67%) |
Mar 07, 2008 | 4.120 | 4.330 | 4.000 | 4.150 | 26,810 | +0.05(+1.22%) |
Mar 06, 2008 | 4.180 | 4.350 | 4.070 | 4.100 | 11,914 | -0.13(-3.16%) |
Mar 05, 2008 | 4.180 | 4.380 | 4.100 | 4.234 | 5,074 | +0.01(+0.33%) |
Mar 04, 2008 | 4.100 | 4.370 | 4.080 | 4.220 | 33,669 | +0.17(+4.20%) |
Mar 03, 2008 | 4.320 | 4.360 | 3.960 | 4.050 | 93,408 | -0.27(-6.25%) |
Feb 29, 2008 | 4.700 | 4.710 | 4.310 | 4.320 | 45,383 | -0.37(-7.89%) |
Feb 28, 2008 | 4.710 | 4.860 | 4.640 | 4.690 | 14,887 | +0.04(+0.86%) |
Feb 27, 2008 | 4.770 | 4.830 | 4.650 | 4.650 | 27,608 | -0.16(-3.33%) |
Feb 26, 2008 | 4.670 | 5.000 | 4.670 | 4.810 | 22,519 | +0.06(+1.26%) |
Feb 25, 2008 | 5.220 | 5.220 | 4.640 | 4.750 | 58,242 | -0.40(-7.77%) |
Feb 22, 2008 | 5.380 | 5.380 | 5.150 | 5.150 | 13,241 | -0.19(-3.56%) |
Feb 21, 2008 | 5.080 | 5.390 | 5.080 | 5.340 | 34,541 | +0.21(+4.09%) |
Feb 20, 2008 | 5.430 | 5.460 | 5.120 | 5.130 | 64,045 | -0.28(-5.18%) |
Feb 19, 2008 | 5.460 | 5.490 | 5.330 | 5.410 | 17,724 | +0.04(+0.74%) |
Feb 18, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.09(+1.70%) |
Feb 14, 2008 | 5.260 | 5.360 | 5.220 | 5.280 | 43,996 | +0.07(+1.34%) |
Feb 13, 2008 | 5.360 | 5.370 | 5.180 | 5.210 | 30,851 | -0.03(-0.57%) |
Feb 12, 2008 | 5.310 | 5.400 | 5.240 | 5.240 | 31,657 | -0.06(-1.13%) |
Feb 11, 2008 | 5.220 | 5.470 | 5.210 | 5.300 | 16,474 | +0.07(+1.34%) |
Feb 08, 2008 | 5.320 | 5.340 | 5.210 | 5.230 | 20,668 | +0.03(+0.58%) |
Feb 07, 2008 | 5.320 | 5.470 | 5.050 | 5.200 | 38,044 | -0.23(-4.24%) |
Feb 06, 2008 | 5.700 | 5.700 | 5.320 | 5.430 | 33,678 | -0.27(-4.74%) |
Feb 05, 2008 | 5.765 | 5.765 | 5.600 | 5.700 | 20,680 | +0.09(+1.60%) |
Feb 04, 2008 | 5.820 | 5.840 | 5.380 | 5.610 | 48,871 | -0.08(-1.41%) |
Feb 01, 2008 | 5.770 | 5.770 | 5.650 | 5.690 | 27,687 | -0.10(-1.73%) |
Jan 31, 2008 | 5.830 | 5.880 | 5.720 | 5.790 | 14,080 | -0.05(-0.86%) |
Jan 30, 2008 | 5.680 | 5.940 | 5.680 | 5.840 | 20,490 | +0.16(+2.82%) |
Jan 29, 2008 | 5.630 | 5.870 | 5.610 | 5.680 | 26,709 | +0.06(+1.07%) |
Jan 28, 2008 | 5.740 | 5.780 | 5.460 | 5.620 | 55,923 | -0.14(-2.43%) |
Jan 25, 2008 | 6.050 | 6.050 | 5.710 | 5.760 | 25,194 | -0.32(-5.26%) |
Jan 24, 2008 | 6.190 | 6.200 | 6.030 | 6.080 | 25,854 | -0.04(-0.65%) |
Jan 23, 2008 | 5.860 | 6.140 | 5.760 | 6.120 | 11,145 | -0.05(-0.81%) |
Jan 22, 2008 | 5.840 | 6.190 | 5.550 | 6.170 | 32,485 | +0.02(+0.33%) |
Jan 21, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.00(+0.00%) |
Jan 18, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.04(+0.65%) |
Jan 17, 2008 | 6.170 | 6.210 | 6.110 | 6.110 | 7,596 | -0.09(-1.45%) |
Jan 16, 2008 | 6.300 | 6.300 | 6.110 | 6.200 | 36,641 | +0.00(+0.00%) |
Jan 15, 2008 | 6.380 | 6.380 | 6.050 | 6.200 | 21,734 | -0.04(-0.64%) |
Jan 14, 2008 | 6.100 | 6.290 | 6.100 | 6.240 | 10,605 | +0.10(+1.63%) |
Jan 11, 2008 | 6.250 | 6.310 | 6.100 | 6.140 | 33,013 | -0.11(-1.76%) |
Jan 10, 2008 | 6.290 | 6.290 | 6.200 | 6.250 | 14,202 | -0.03(-0.48%) |
Jan 09, 2008 | 6.270 | 6.303 | 6.250 | 6.280 | 10,900 | -0.06(-0.95%) |
Jan 08, 2008 | 6.460 | 6.650 | 6.310 | 6.340 | 25,372 | -0.19(-2.91%) |
Jan 07, 2008 | 6.680 | 6.840 | 6.370 | 6.530 | 15,729 | -0.02(-0.29%) |
Jan 04, 2008 | 6.470 | 6.690 | 6.420 | 6.549 | 24,886 | +0.11(+1.69%) |
Jan 03, 2008 | 6.850 | 6.850 | 6.440 | 6.440 | 39,957 | -0.42(-6.12%) |
Jan 02, 2008 | 6.800 | 6.910 | 6.650 | 6.860 | 56,912 | +0.07(+1.07%) |
Jan 01, 2008 | 6.480 | 6.830 | 6.420 | 6.787 | 53,876 | +0.00(+0.00%) |
Dec 31, 2007 | 6.480 | 6.830 | 6.420 | 6.787 | 53,876 | +0.09(+1.30%) |
Dec 28, 2007 | 6.540 | 6.740 | 6.200 | 6.700 | 21,034 | +0.18(+2.76%) |
Dec 27, 2007 | 6.100 | 6.520 | 6.060 | 6.520 | 19,450 | +0.34(+5.50%) |
Dec 26, 2007 | 6.153 | 6.230 | 6.100 | 6.180 | 8,712 | -0.02(-0.32%) |
Dec 24, 2007 | 6.270 | 6.300 | 6.040 | 6.200 | 30,595 | -0.05(-0.80%) |
Dec 21, 2007 | 6.310 | 6.310 | 6.240 | 6.250 | 6,538 | -0.06(-0.95%) |
Dec 20, 2007 | 6.260 | 6.370 | 6.110 | 6.310 | 32,933 | +0.07(+1.12%) |
Dec 19, 2007 | 5.950 | 6.240 | 5.950 | 6.240 | 29,075 | +0.25(+4.17%) |
Dec 18, 2007 | 6.010 | 6.040 | 5.830 | 5.990 | 48,878 | -0.01(-0.17%) |
Dec 17, 2007 | 6.000 | 6.040 | 5.970 | 6.000 | 12,200 | -0.04(-0.66%) |
Dec 14, 2007 | 6.120 | 6.240 | 6.010 | 6.040 | 11,900 | -0.07(-1.15%) |
Dec 13, 2007 | 6.050 | 6.176 | 6.050 | 6.110 | 5,632 | -0.04(-0.65%) |
Dec 12, 2007 | 6.130 | 6.190 | 6.090 | 6.150 | 5,599 | +0.01(+0.18%) |
Dec 11, 2007 | 6.180 | 6.200 | 6.100 | 6.139 | 11,419 | -0.03(-0.50%) |
Dec 10, 2007 | 6.060 | 6.180 | 5.930 | 6.170 | 14,785 | +0.09(+1.48%) |
Dec 07, 2007 | 6.080 | 6.080 | 6.010 | 6.080 | 26,248 | -0.00(-0.01%) |
Dec 06, 2007 | 6.110 | 6.120 | 6.040 | 6.080 | 18,652 | -0.00(-0.03%) |
Dec 05, 2007 | 6.070 | 6.240 | 6.050 | 6.082 | 31,709 | +0.07(+1.20%) |
Dec 04, 2007 | 6.150 | 6.150 | 6.000 | 6.010 | 23,133 | -0.20(-3.22%) |
Dec 03, 2007 | 6.230 | 6.250 | 6.080 | 6.210 | 14,635 | +0.02(+0.32%) |
Nov 30, 2007 | 6.230 | 6.250 | 6.100 | 6.190 | 20,696 | -0.01(-0.16%) |
Nov 29, 2007 | 6.200 | 6.300 | 6.160 | 6.200 | 19,101 | -0.10(-1.59%) |
Nov 28, 2007 | 6.150 | 6.300 | 6.120 | 6.300 | 30,474 | +0.12(+1.94%) |
Nov 27, 2007 | 6.270 | 6.270 | 6.070 | 6.180 | 16,360 | +0.00(+0.00%) |
Nov 26, 2007 | 6.200 | 6.290 | 6.130 | 6.180 | 12,529 | +0.00(+0.00%) |
Nov 23, 2007 | 6.140 | 6.240 | 6.110 | 6.180 | 5,381 | +0.13(+2.15%) |
Nov 21, 2007 | 6.190 | 6.300 | 6.050 | 6.050 | 24,893 | -0.24(-3.82%) |
Nov 20, 2007 | 6.360 | 6.440 | 6.150 | 6.290 | 23,025 | -0.02(-0.32%) |
Nov 19, 2007 | 6.530 | 6.530 | 6.130 | 6.310 | 34,267 | +0.01(+0.16%) |
Nov 16, 2007 | 6.320 | 6.400 | 6.250 | 6.300 | 10,117 | -0.01(-0.16%) |
Nov 15, 2007 | 6.360 | 6.490 | 6.190 | 6.310 | 39,330 | -0.01(-0.16%) |
Nov 14, 2007 | 6.720 | 6.860 | 6.290 | 6.320 | 38,239 | -0.38(-5.66%) |
Nov 13, 2007 | 6.620 | 6.700 | 6.522 | 6.699 | 7,871 | +0.19(+2.90%) |
Nov 12, 2007 | 6.270 | 6.690 | 6.210 | 6.510 | 30,196 | +0.25(+3.99%) |
Nov 09, 2007 | 6.240 | 6.800 | 6.010 | 6.260 | 104,737 | -0.59(-8.61%) |
Nov 08, 2007 | 7.000 | 7.000 | 6.520 | 6.850 | 51,272 | -0.09(-1.30%) |
Nov 07, 2007 | 6.560 | 6.950 | 6.460 | 6.940 | 85,316 | +0.33(+4.99%) |
Nov 06, 2007 | 6.950 | 6.950 | 6.550 | 6.610 | 44,763 | -0.34(-4.89%) |
Nov 05, 2007 | 7.070 | 7.090 | 6.858 | 6.950 | 36,809 | -0.16(-2.25%) |
Nov 02, 2007 | 7.390 | 7.390 | 7.100 | 7.110 | 25,590 | -0.22(-3.00%) |
Nov 01, 2007 | 7.130 | 7.480 | 7.010 | 7.330 | 42,330 | +0.13(+1.81%) |
Oct 31, 2007 | 7.190 | 7.310 | 7.000 | 7.200 | 89,876 | +0.04(+0.56%) |
Oct 30, 2007 | 6.980 | 7.190 | 6.610 | 7.160 | 96,400 | +0.08(+1.13%) |
Oct 29, 2007 | 6.530 | 7.140 | 6.350 | 7.080 | 174,555 | +0.54(+8.26%) |
Oct 26, 2007 | 6.400 | 6.600 | 6.360 | 6.540 | 69,993 | +0.18(+2.83%) |
Oct 25, 2007 | 6.300 | 6.360 | 6.200 | 6.360 | 48,314 | +0.10(+1.60%) |
Oct 24, 2007 | 5.982 | 6.290 | 5.980 | 6.260 | 89,843 | +0.23(+3.81%) |
Oct 23, 2007 | 5.830 | 6.120 | 5.660 | 6.030 | 44,440 | +0.12(+2.06%) |
Oct 22, 2007 | 5.950 | 5.950 | 5.700 | 5.908 | 41,400 | -0.03(-0.54%) |
Oct 19, 2007 | 5.930 | 6.000 | 5.717 | 5.940 | 20,737 | +0.10(+1.71%) |
Oct 18, 2007 | 5.970 | 6.100 | 5.720 | 5.840 | 64,215 | -0.24(-3.95%) |
Oct 17, 2007 | 6.000 | 6.200 | 5.850 | 6.080 | 42,579 | +0.08(+1.33%) |
Oct 16, 2007 | 6.140 | 6.140 | 5.830 | 6.000 | 29,088 | -0.13(-2.12%) |
Oct 15, 2007 | 5.920 | 6.190 | 5.920 | 6.130 | 32,258 | +0.20(+3.37%) |
Oct 12, 2007 | 6.200 | 6.200 | 5.900 | 5.930 | 29,400 | -0.25(-4.05%) |
Oct 11, 2007 | 5.920 | 6.250 | 5.870 | 6.180 | 31,662 | +0.27(+4.57%) |
Oct 10, 2007 | 6.010 | 6.050 | 5.650 | 5.910 | 76,629 | -0.13(-2.15%) |
Oct 09, 2007 | 6.090 | 6.280 | 5.960 | 6.040 | 22,108 | -0.07(-1.15%) |
Oct 08, 2007 | 6.300 | 6.300 | 6.050 | 6.110 | 19,290 | -0.19(-3.02%) |
Oct 05, 2007 | 6.170 | 6.300 | 6.170 | 6.300 | 26,198 | +0.15(+2.44%) |
Oct 04, 2007 | 6.110 | 6.210 | 6.020 | 6.150 | 19,059 | -0.05(-0.81%) |
Oct 03, 2007 | 6.150 | 6.200 | 6.000 | 6.200 | 9,446 | +0.00(+0.00%) |
Oct 02, 2007 | 6.090 | 6.200 | 6.070 | 6.200 | 19,195 | +0.08(+1.31%) |
Oct 01, 2007 | 5.860 | 6.210 | 5.860 | 6.120 | 33,567 | +0.09(+1.49%) |
Sep 28, 2007 | 6.120 | 6.245 | 5.730 | 6.030 | 60,594 | -0.07(-1.15%) |
Sep 27, 2007 | 6.070 | 6.290 | 6.070 | 6.100 | 28,900 | +0.02(+0.33%) |
Sep 26, 2007 | 6.160 | 6.190 | 6.029 | 6.080 | 12,990 | -0.04(-0.65%) |
Sep 25, 2007 | 5.950 | 6.130 | 5.800 | 6.120 | 18,972 | +0.12(+2.00%) |
Sep 24, 2007 | 6.240 | 6.240 | 5.970 | 6.000 | 18,715 | -0.26(-4.15%) |
Sep 21, 2007 | 6.080 | 6.330 | 5.920 | 6.260 | 39,841 | +0.18(+2.96%) |
Sep 20, 2007 | 6.239 | 6.280 | 5.950 | 6.080 | 31,701 | -0.17(-2.72%) |
Sep 19, 2007 | 5.950 | 6.250 | 5.930 | 6.250 | 42,000 | +0.28(+4.69%) |
Sep 18, 2007 | 6.010 | 6.050 | 5.740 | 5.970 | 16,876 | +0.00(+0.00%) |
Sep 17, 2007 | 6.070 | 6.070 | 5.800 | 5.970 | 21,531 | -0.06(-1.00%) |
Sep 14, 2007 | 6.000 | 6.030 | 5.730 | 6.030 | 31,878 | -0.07(-1.15%) |
Sep 13, 2007 | 5.740 | 6.150 | 5.670 | 6.100 | 21,085 | +0.39(+6.83%) |
Sep 12, 2007 | 5.940 | 6.130 | 5.630 | 5.710 | 24,008 | -0.32(-5.31%) |
Sep 11, 2007 | 5.930 | 6.050 | 5.790 | 6.030 | 17,331 | +0.15(+2.55%) |
Sep 10, 2007 | 6.090 | 6.160 | 5.880 | 5.880 | 26,880 | -0.25(-4.08%) |
Sep 07, 2007 | 5.990 | 6.190 | 5.450 | 6.130 | 73,721 | +0.09(+1.49%) |
Sep 06, 2007 | 5.890 | 6.230 | 5.890 | 6.040 | 62,671 | +0.18(+3.07%) |
Sep 05, 2007 | 5.550 | 5.870 | 5.400 | 5.860 | 66,004 | +0.32(+5.78%) |
Sep 04, 2007 | 5.430 | 5.600 | 5.430 | 5.540 | 25,548 | +0.15(+2.78%) |
Aug 31, 2007 | 5.340 | 5.450 | 5.200 | 5.390 | 38,111 | +0.09(+1.64%) |
Aug 30, 2007 | 5.380 | 5.420 | 5.240 | 5.303 | 29,141 | -0.04(-0.70%) |
Aug 29, 2007 | 5.390 | 5.490 | 5.300 | 5.340 | 17,122 | -0.08(-1.47%) |
Aug 28, 2007 | 5.390 | 5.440 | 5.381 | 5.420 | 12,122 | -0.00(-0.00%) |
Aug 27, 2007 | 5.440 | 5.630 | 5.400 | 5.420 | 13,169 | -0.05(-0.91%) |
Aug 24, 2007 | 5.340 | 5.520 | 5.250 | 5.470 | 12,730 | +0.15(+2.82%) |
Aug 23, 2007 | 5.540 | 5.690 | 5.260 | 5.320 | 17,055 | -0.27(-4.83%) |
Aug 22, 2007 | 5.440 | 5.600 | 5.440 | 5.590 | 25,207 | +0.20(+3.71%) |
Aug 21, 2007 | 5.090 | 5.430 | 5.020 | 5.390 | 71,939 | +0.24(+4.66%) |
Aug 20, 2007 | 5.330 | 5.550 | 5.000 | 5.150 | 72,754 | -0.15(-2.83%) |
Aug 17, 2007 | 5.430 | 5.540 | 5.250 | 5.300 | 40,766 | -0.12(-2.21%) |
Aug 16, 2007 | 5.680 | 5.680 | 5.240 | 5.420 | 52,770 | -0.32(-5.57%) |
Aug 15, 2007 | 5.870 | 5.904 | 5.580 | 5.740 | 49,361 | -0.21(-3.53%) |
Aug 14, 2007 | 5.890 | 5.950 | 5.660 | 5.950 | 66,112 | +0.25(+4.39%) |
Aug 13, 2007 | 5.000 | 5.810 | 4.920 | 5.700 | 225,192 | +0.80(+16.33%) |
Aug 10, 2007 | 5.330 | 5.400 | 4.860 | 4.900 | 284,051 | -0.63(-11.39%) |
Aug 09, 2007 | 6.090 | 6.220 | 5.490 | 5.530 | 156,781 | -0.88(-13.73%) |
Aug 08, 2007 | 6.500 | 6.540 | 6.334 | 6.410 | 39,019 | +0.03(+0.47%) |
Aug 07, 2007 | 6.330 | 6.400 | 6.250 | 6.380 | 14,341 | +0.11(+1.75%) |
Aug 06, 2007 | 6.410 | 6.420 | 6.140 | 6.270 | 55,032 | -0.10(-1.57%) |
Aug 03, 2007 | 6.360 | 6.390 | 6.200 | 6.370 | 24,469 | +0.12(+1.92%) |
Aug 02, 2007 | 6.430 | 6.510 | 6.240 | 6.250 | 47,583 | -0.21(-3.25%) |
Aug 01, 2007 | 6.600 | 6.672 | 6.370 | 6.460 | 33,207 | -0.16(-2.42%) |
Jul 31, 2007 | 6.610 | 6.810 | 6.530 | 6.620 | 54,626 | +0.02(+0.30%) |
Jul 30, 2007 | 6.340 | 6.770 | 6.340 | 6.600 | 56,028 | +0.17(+2.64%) |
Jul 27, 2007 | 6.490 | 6.550 | 6.400 | 6.430 | 21,209 | -0.14(-2.13%) |
Jul 26, 2007 | 6.350 | 6.630 | 6.200 | 6.570 | 84,869 | +0.17(+2.66%) |
Jul 25, 2007 | 6.910 | 6.920 | 6.380 | 6.400 | 88,932 | -0.47(-6.84%) |
Jul 24, 2007 | 7.000 | 7.020 | 6.750 | 6.870 | 58,727 | -0.07(-1.01%) |
Jul 23, 2007 | 6.830 | 7.080 | 6.730 | 6.940 | 154,083 | +0.15(+2.21%) |
Jul 20, 2007 | 6.520 | 6.870 | 6.460 | 6.790 | 104,458 | +0.21(+3.19%) |
Jul 19, 2007 | 6.580 | 6.580 | 6.450 | 6.580 | 35,431 | -0.01(-0.15%) |
Jul 18, 2007 | 6.390 | 6.600 | 6.360 | 6.590 | 32,171 | +0.14(+2.17%) |
Jul 17, 2007 | 6.410 | 6.454 | 6.310 | 6.450 | 38,700 | -0.00(-0.00%) |
Jul 16, 2007 | 6.750 | 6.790 | 6.310 | 6.450 | 70,947 | -0.36(-5.29%) |
Jul 13, 2007 | 6.800 | 6.890 | 6.750 | 6.810 | 22,755 | +0.01(+0.15%) |
Jul 12, 2007 | 6.690 | 6.860 | 6.660 | 6.800 | 40,959 | +0.15(+2.26%) |
Jul 11, 2007 | 6.860 | 6.950 | 6.500 | 6.650 | 55,029 | -0.17(-2.49%) |
Jul 10, 2007 | 6.800 | 6.900 | 6.600 | 6.820 | 99,477 | +0.09(+1.34%) |
Jul 09, 2007 | 6.120 | 6.790 | 6.120 | 6.730 | 140,743 | +0.65(+10.69%) |
Jul 06, 2007 | 6.060 | 6.220 | 6.050 | 6.080 | 22,777 | +0.06(+1.00%) |
Jul 05, 2007 | 6.200 | 6.230 | 6.000 | 6.020 | 30,707 | -0.15(-2.43%) |
Jul 03, 2007 | 5.960 | 6.240 | 5.910 | 6.170 | 28,672 | +0.17(+2.83%) |
Jul 02, 2007 | 5.970 | 6.220 | 5.950 | 6.000 | 64,588 | +0.03(+0.50%) |
Jun 29, 2007 | 6.050 | 6.080 | 5.900 | 5.970 | 29,898 | -0.11(-1.81%) |
Jun 28, 2007 | 6.010 | 6.180 | 5.960 | 6.080 | 38,567 | +0.02(+0.33%) |
Jun 27, 2007 | 5.917 | 6.080 | 5.720 | 6.060 | 49,895 | +0.16(+2.71%) |
Jun 26, 2007 | 5.830 | 6.030 | 5.700 | 5.900 | 87,402 | +0.03(+0.51%) |
Jun 25, 2007 | 5.810 | 6.090 | 5.750 | 5.870 | 70,026 | +0.03(+0.51%) |
Jun 22, 2007 | 6.040 | 6.070 | 5.710 | 5.840 | 115,699 | -0.15(-2.50%) |
Jun 21, 2007 | 6.020 | 6.210 | 5.920 | 5.990 | 154,556 | -0.03(-0.50%) |
Jun 20, 2007 | 6.780 | 6.880 | 5.830 | 6.020 | 210,500 | -0.72(-10.68%) |
Jun 19, 2007 | 6.800 | 7.050 | 6.660 | 6.740 | 144,900 | -0.05(-0.74%) |
Jun 18, 2007 | 6.620 | 6.950 | 6.520 | 6.790 | 437,800 | +0.21(+3.19%) |
Jun 15, 2007 | 6.590 | 6.690 | 6.500 | 6.580 | 82,100 | +0.03(+0.46%) |
Jun 14, 2007 | 6.450 | 6.560 | 6.310 | 6.550 | 97,100 | +0.08(+1.24%) |
Jun 13, 2007 | 6.250 | 6.470 | 6.060 | 6.470 | 130,000 | +0.20(+3.24%) |
Jun 12, 2007 | 6.460 | 6.500 | 6.220 | 6.267 | 64,300 | -0.18(-2.84%) |
Jun 11, 2007 | 6.510 | 6.650 | 6.410 | 6.450 | 271,450 | +0.00(+0.00%) |
Jun 08, 2007 | 6.380 | 6.500 | 6.110 | 6.450 | 153,402 | +0.07(+1.10%) |
Jun 07, 2007 | 5.980 | 6.570 | 5.890 | 6.380 | 278,702 | +0.47(+7.93%) |
Jun 06, 2007 | 6.030 | 6.040 | 5.890 | 5.911 | 34,546 | -0.18(-2.94%) |
Jun 05, 2007 | 6.010 | 6.150 | 5.790 | 6.090 | 68,655 | +0.04(+0.66%) |
Jun 04, 2007 | 6.090 | 6.110 | 5.850 | 6.050 | 59,356 | -0.04(-0.66%) |
Jun 01, 2007 | 5.770 | 6.180 | 5.770 | 6.090 | 248,383 | +0.32(+5.50%) |
May 31, 2007 | 5.740 | 5.900 | 5.700 | 5.772 | 120,553 | +0.03(+0.56%) |
May 30, 2007 | 5.390 | 5.740 | 5.340 | 5.740 | 146,732 | +0.23(+4.17%) |
May 29, 2007 | 5.450 | 5.690 | 5.280 | 5.510 | 171,282 | +0.19(+3.57%) |
May 25, 2007 | 5.160 | 5.410 | 5.140 | 5.320 | 68,674 | +0.12(+2.31%) |
May 24, 2007 | 5.260 | 5.300 | 5.150 | 5.200 | 55,819 | -0.09(-1.70%) |
May 23, 2007 | 5.220 | 5.290 | 5.150 | 5.290 | 59,835 | +0.06(+1.15%) |
May 22, 2007 | 5.360 | 5.390 | 5.220 | 5.230 | 49,392 | -0.16(-2.97%) |
May 21, 2007 | 5.300 | 5.470 | 5.250 | 5.390 | 52,829 | +0.04(+0.75%) |
May 18, 2007 | 5.500 | 5.540 | 5.210 | 5.350 | 127,236 | -0.15(-2.73%) |
May 17, 2007 | 5.520 | 5.560 | 5.310 | 5.500 | 121,064 | +0.04(+0.73%) |
May 16, 2007 | 5.330 | 5.470 | 5.110 | 5.460 | 118,725 | +0.11(+2.06%) |
May 15, 2007 | 5.430 | 5.430 | 5.309 | 5.350 | 70,697 | +0.03(+0.56%) |
May 14, 2007 | 4.940 | 5.340 | 4.940 | 5.320 | 179,457 | +0.39(+7.91%) |
May 11, 2007 | 5.200 | 5.460 | 4.750 | 4.930 | 366,234 | -1.07(-17.83%) |
May 10, 2007 | 5.050 | 6.000 | 5.050 | 6.000 | 505,320 | +0.76(+14.50%) |
May 09, 2007 | 5.200 | 5.362 | 5.110 | 5.240 | 51,208 | -0.02(-0.38%) |
May 08, 2007 | 5.600 | 5.600 | 5.110 | 5.260 | 146,970 | -0.33(-5.90%) |
May 07, 2007 | 5.700 | 5.730 | 5.570 | 5.590 | 32,584 | -0.08(-1.41%) |
May 04, 2007 | 5.680 | 5.700 | 5.570 | 5.670 | 84,252 | +0.05(+0.89%) |
May 03, 2007 | 5.510 | 5.740 | 5.480 | 5.620 | 57,137 | +0.07(+1.26%) |
May 02, 2007 | 5.570 | 5.730 | 5.450 | 5.550 | 94,006 | -0.02(-0.36%) |