Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.485 | 5.597 | 5.176 | 5.221 | 68,055 | -0.07(-1.26%) |
Feb 28, 2008 | 5.482 | 5.482 | 5.097 | 5.288 | 17,341 | -0.04(-0.74%) |
Feb 27, 2008 | 5.432 | 5.436 | 4.992 | 5.327 | 81,551 | -0.12(-2.17%) |
Feb 26, 2008 | 4.907 | 5.491 | 4.907 | 5.445 | 77,426 | +0.54(+11.11%) |
Feb 25, 2008 | 4.894 | 5.082 | 4.819 | 4.901 | 36,040 | +0.08(+1.69%) |
Feb 22, 2008 | 5.158 | 5.182 | 4.819 | 4.819 | 36,229 | -0.38(-7.38%) |
Feb 21, 2008 | 5.273 | 5.273 | 5.194 | 5.203 | 4,588 | -0.04(-0.69%) |
Feb 20, 2008 | 5.430 | 5.430 | 5.231 | 5.240 | 10,561 | -0.13(-2.37%) |
Feb 19, 2008 | 5.385 | 5.385 | 5.294 | 5.367 | 8,842 | +0.03(+0.51%) |
Feb 18, 2008 | 5.361 | 5.361 | 5.294 | 5.339 | 11,205 | +0.00(+0.00%) |
Feb 15, 2008 | 5.361 | 5.361 | 5.294 | 5.339 | 11,205 | -0.02(-0.45%) |
Feb 14, 2008 | 5.188 | 5.394 | 5.188 | 5.364 | 19,942 | +0.21(+3.99%) |
Feb 13, 2008 | 5.273 | 5.273 | 5.074 | 5.158 | 22,157 | -0.14(-2.57%) |
Feb 12, 2008 | 4.946 | 5.309 | 4.946 | 5.294 | 26,768 | +0.35(+7.16%) |
Feb 11, 2008 | 5.097 | 5.131 | 4.934 | 4.940 | 19,618 | -0.07(-1.41%) |
Feb 08, 2008 | 5.010 | 5.082 | 5.004 | 5.011 | 10,858 | -0.01(-0.22%) |
Feb 07, 2008 | 4.967 | 5.091 | 4.931 | 5.022 | 35,538 | +0.11(+2.34%) |
Feb 06, 2008 | 5.007 | 5.007 | 4.907 | 4.907 | 19,945 | -0.15(-2.87%) |
Feb 05, 2008 | 4.992 | 5.079 | 4.976 | 5.052 | 38,830 | +0.02(+0.36%) |
Feb 04, 2008 | 5.264 | 5.294 | 4.886 | 5.034 | 31,845 | -0.15(-2.92%) |
Feb 01, 2008 | 5.061 | 5.215 | 5.061 | 5.185 | 23,300 | +0.15(+3.00%) |
Jan 31, 2008 | 5.004 | 5.067 | 4.898 | 5.034 | 45,415 | +0.17(+3.48%) |
Jan 30, 2008 | 4.943 | 5.004 | 4.865 | 4.865 | 11,073 | -0.00(-0.06%) |
Jan 29, 2008 | 4.810 | 4.916 | 4.747 | 4.868 | 22,874 | +0.06(+1.26%) |
Jan 28, 2008 | 4.813 | 4.852 | 4.734 | 4.807 | 14,051 | +0.01(+0.19%) |
Jan 25, 2008 | 4.816 | 4.874 | 4.734 | 4.798 | 31,115 | -0.06(-1.18%) |
Jan 24, 2008 | 4.843 | 4.931 | 4.768 | 4.855 | 114,911 | -0.09(-1.77%) |
Jan 23, 2008 | 4.840 | 4.943 | 4.840 | 4.943 | 44,942 | +0.10(+2.12%) |
Jan 22, 2008 | 4.858 | 4.931 | 4.840 | 4.840 | 28,940 | -0.19(-3.85%) |
Jan 21, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.00(+0.00%) |
Jan 18, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.01(+0.18%) |
Jan 17, 2008 | 5.034 | 5.034 | 4.904 | 5.025 | 22,563 | +0.00(+0.06%) |
Jan 16, 2008 | 4.934 | 5.088 | 4.840 | 5.022 | 51,794 | +0.04(+0.73%) |
Jan 15, 2008 | 4.855 | 5.013 | 4.840 | 4.986 | 27,875 | +0.13(+2.68%) |
Jan 14, 2008 | 4.919 | 4.919 | 4.798 | 4.855 | 26,123 | -0.17(-3.31%) |
Jan 11, 2008 | 4.949 | 5.255 | 4.843 | 5.022 | 47,815 | +0.02(+0.36%) |
Jan 10, 2008 | 5.004 | 5.037 | 4.916 | 5.004 | 10,273 | -0.08(-1.61%) |
Jan 09, 2008 | 5.052 | 5.094 | 5.049 | 5.085 | 21,823 | -0.05(-1.00%) |
Jan 08, 2008 | 5.010 | 5.200 | 5.010 | 5.137 | 21,430 | -0.01(-0.12%) |
Jan 07, 2008 | 5.173 | 5.197 | 4.998 | 5.143 | 102,875 | -0.02(-0.29%) |
Jan 04, 2008 | 5.085 | 5.194 | 5.037 | 5.158 | 19,502 | +0.01(+0.18%) |
Jan 03, 2008 | 5.373 | 5.394 | 5.046 | 5.149 | 24,077 | -0.15(-2.74%) |
Jan 02, 2008 | 4.992 | 5.397 | 4.992 | 5.294 | 22,448 | -0.01(-0.23%) |
Jan 01, 2008 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.00(+0.00%) |
Dec 31, 2007 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.46(+9.56%) |
Dec 28, 2007 | 4.989 | 4.989 | 4.843 | 4.843 | 27,383 | -0.23(-4.53%) |
Dec 27, 2007 | 5.001 | 5.149 | 4.958 | 5.073 | 25,608 | +0.12(+2.51%) |
Dec 26, 2007 | 5.104 | 5.185 | 4.877 | 4.949 | 51,874 | -0.12(-2.33%) |
Dec 24, 2007 | 4.728 | 5.082 | 4.728 | 5.067 | 28,110 | +0.29(+6.01%) |
Dec 21, 2007 | 4.480 | 4.901 | 4.462 | 4.780 | 96,750 | -0.14(-2.89%) |
Dec 20, 2007 | 4.810 | 5.016 | 4.562 | 4.922 | 822,382 | +0.10(+2.13%) |
Dec 19, 2007 | 4.811 | 4.861 | 4.811 | 4.819 | 10,753 | +0.05(+1.14%) |
Dec 18, 2007 | 4.883 | 5.031 | 4.716 | 4.765 | 67,136 | -0.15(-2.96%) |
Dec 17, 2007 | 4.976 | 5.019 | 4.907 | 4.910 | 14,970 | -0.15(-2.87%) |
Dec 14, 2007 | 4.934 | 5.164 | 4.934 | 5.055 | 24,292 | +0.06(+1.27%) |
Dec 13, 2007 | 4.992 | 5.025 | 4.919 | 4.992 | 28,021 | -0.06(-1.14%) |
Dec 12, 2007 | 5.237 | 5.237 | 4.961 | 5.049 | 11,397 | -0.06(-1.13%) |
Dec 11, 2007 | 5.336 | 5.433 | 5.107 | 5.107 | 22,041 | -0.19(-3.54%) |
Dec 10, 2007 | 5.291 | 5.336 | 5.013 | 5.294 | 28,695 | +0.10(+1.92%) |
Dec 07, 2007 | 5.146 | 5.194 | 4.961 | 5.194 | 55,245 | +0.03(+0.64%) |
Dec 06, 2007 | 5.113 | 5.161 | 5.113 | 5.161 | 8,313 | +0.05(+0.95%) |
Dec 05, 2007 | 5.221 | 5.221 | 5.019 | 5.113 | 28,563 | +0.00(+0.00%) |
Dec 04, 2007 | 4.992 | 5.324 | 4.992 | 5.113 | 18,818 | +0.03(+0.54%) |
Dec 03, 2007 | 5.218 | 5.421 | 5.085 | 5.085 | 46,948 | -0.13(-2.55%) |
Nov 30, 2007 | 5.370 | 5.445 | 5.212 | 5.218 | 47,183 | -0.11(-1.99%) |
Nov 29, 2007 | 5.321 | 5.336 | 5.264 | 5.324 | 14,058 | +0.10(+1.85%) |
Nov 28, 2007 | 5.110 | 5.367 | 5.110 | 5.228 | 32,695 | +0.11(+2.13%) |
Nov 27, 2007 | 5.082 | 5.125 | 5.073 | 5.119 | 56,118 | +0.00(+0.06%) |
Nov 26, 2007 | 5.122 | 5.146 | 5.092 | 5.116 | 69,149 | +0.02(+0.30%) |
Nov 23, 2007 | 5.212 | 5.212 | 4.843 | 5.100 | 157,335 | -0.11(-2.15%) |
Nov 21, 2007 | 5.285 | 5.285 | 5.146 | 5.212 | 26,328 | -0.06(-1.15%) |
Nov 20, 2007 | 5.249 | 5.276 | 5.249 | 5.273 | 32,632 | +0.05(+0.93%) |
Nov 19, 2007 | 5.352 | 5.533 | 5.225 | 5.225 | 49,510 | -0.25(-4.59%) |
Nov 16, 2007 | 5.827 | 5.881 | 5.445 | 5.476 | 61,100 | -0.41(-6.94%) |
Nov 15, 2007 | 5.391 | 5.945 | 5.303 | 5.884 | 311,516 | +0.50(+9.27%) |
Nov 14, 2007 | 5.252 | 5.385 | 5.218 | 5.385 | 15,360 | +0.12(+2.24%) |
Nov 13, 2007 | 5.297 | 5.418 | 5.223 | 5.267 | 9,434 | -0.03(-0.51%) |
Nov 12, 2007 | 5.294 | 5.388 | 5.149 | 5.294 | 31,518 | -0.07(-1.30%) |
Nov 09, 2007 | 5.385 | 5.412 | 5.343 | 5.364 | 16,627 | -0.02(-0.39%) |
Nov 08, 2007 | 5.373 | 5.430 | 5.370 | 5.385 | 11,943 | -0.06(-1.11%) |
Nov 07, 2007 | 5.445 | 5.639 | 5.445 | 5.445 | 23,816 | -0.07(-1.21%) |
Nov 06, 2007 | 5.445 | 5.521 | 5.445 | 5.512 | 22,487 | -0.01(-0.11%) |
Nov 05, 2007 | 5.479 | 5.518 | 5.467 | 5.518 | 11,685 | -0.03(-0.60%) |
Nov 02, 2007 | 5.551 | 5.581 | 5.527 | 5.551 | 8,627 | -0.01(-0.16%) |
Nov 01, 2007 | 5.578 | 5.763 | 5.451 | 5.560 | 30,041 | -0.11(-1.92%) |
Oct 31, 2007 | 5.824 | 5.824 | 5.418 | 5.669 | 32,758 | +0.08(+1.46%) |
Oct 30, 2007 | 5.600 | 5.618 | 5.521 | 5.588 | 13,380 | +0.02(+0.43%) |
Oct 29, 2007 | 5.518 | 5.594 | 5.476 | 5.563 | 21,651 | +0.01(+0.14%) |
Oct 26, 2007 | 5.699 | 5.699 | 5.551 | 5.555 | 18,326 | +0.07(+1.23%) |
Oct 25, 2007 | 5.418 | 5.491 | 5.418 | 5.488 | 4,826 | -0.05(-0.82%) |
Oct 24, 2007 | 5.545 | 5.591 | 5.373 | 5.533 | 10,138 | -0.01(-0.16%) |
Oct 23, 2007 | 5.451 | 5.633 | 5.339 | 5.542 | 12,118 | +0.07(+1.33%) |
Oct 22, 2007 | 5.660 | 5.660 | 5.448 | 5.470 | 55,533 | -0.18(-3.26%) |
Oct 19, 2007 | 5.415 | 5.654 | 5.415 | 5.654 | 71,423 | +0.03(+0.48%) |
Oct 18, 2007 | 5.539 | 5.639 | 5.533 | 5.627 | 18,607 | +0.02(+0.43%) |
Oct 17, 2007 | 5.687 | 5.702 | 5.597 | 5.603 | 54,475 | -0.00(-0.05%) |
Oct 16, 2007 | 5.618 | 5.642 | 5.597 | 5.606 | 21,780 | +0.01(+0.16%) |
Oct 15, 2007 | 5.651 | 5.651 | 5.545 | 5.597 | 25,472 | -0.03(-0.48%) |
Oct 12, 2007 | 5.588 | 5.636 | 5.588 | 5.624 | 8,759 | +0.01(+0.11%) |
Oct 11, 2007 | 5.645 | 5.649 | 5.521 | 5.618 | 66,015 | -0.03(-0.59%) |
Oct 10, 2007 | 5.702 | 5.757 | 5.651 | 5.651 | 21,638 | -0.10(-1.79%) |
Oct 09, 2007 | 5.654 | 5.754 | 5.621 | 5.754 | 34,873 | +0.07(+1.17%) |
Oct 08, 2007 | 5.696 | 5.721 | 5.648 | 5.687 | 17,103 | -0.06(-1.10%) |
Oct 05, 2007 | 5.633 | 5.751 | 5.585 | 5.751 | 14,045 | +0.11(+1.93%) |
Oct 04, 2007 | 5.754 | 5.754 | 5.563 | 5.642 | 20,792 | +0.09(+1.63%) |
Oct 03, 2007 | 5.621 | 5.848 | 5.521 | 5.551 | 15,314 | -0.05(-0.81%) |
Oct 02, 2007 | 5.690 | 5.699 | 5.575 | 5.597 | 25,694 | -0.13(-2.27%) |
Oct 01, 2007 | 6.047 | 6.047 | 5.630 | 5.727 | 25,680 | +0.09(+1.56%) |
Sep 28, 2007 | 6.047 | 6.047 | 5.639 | 5.639 | 49,329 | -0.34(-5.67%) |
Sep 27, 2007 | 5.666 | 5.978 | 5.518 | 5.978 | 56,307 | +0.38(+6.81%) |
Sep 26, 2007 | 5.811 | 5.886 | 5.597 | 5.597 | 23,733 | -0.12(-2.12%) |
Sep 25, 2007 | 5.830 | 5.875 | 5.690 | 5.718 | 13,437 | -0.13(-2.17%) |
Sep 24, 2007 | 5.899 | 5.967 | 5.790 | 5.845 | 10,577 | +0.02(+0.26%) |
Sep 21, 2007 | 5.863 | 5.863 | 5.808 | 5.830 | 8,925 | -0.05(-0.93%) |
Sep 20, 2007 | 5.999 | 6.038 | 5.824 | 5.884 | 14,759 | -0.11(-1.87%) |
Sep 19, 2007 | 5.993 | 6.050 | 5.987 | 5.996 | 32,011 | -0.08(-1.39%) |
Sep 18, 2007 | 6.105 | 6.105 | 5.993 | 6.081 | 33,806 | +0.05(+0.85%) |
Sep 17, 2007 | 5.981 | 6.029 | 5.929 | 6.029 | 31,763 | +0.05(+0.81%) |
Sep 14, 2007 | 5.863 | 5.981 | 5.802 | 5.981 | 61,526 | +0.15(+2.65%) |
Sep 13, 2007 | 6.062 | 6.062 | 5.824 | 5.827 | 87,376 | +0.15(+2.72%) |
Sep 12, 2007 | 5.702 | 5.802 | 5.666 | 5.672 | 32,216 | -0.05(-0.85%) |
Sep 11, 2007 | 5.769 | 5.769 | 5.699 | 5.721 | 12,643 | +0.04(+0.75%) |
Sep 10, 2007 | 5.699 | 5.699 | 5.627 | 5.678 | 17,238 | +0.04(+0.70%) |
Sep 07, 2007 | 5.554 | 5.663 | 5.554 | 5.639 | 34,609 | +0.02(+0.38%) |
Sep 06, 2007 | 5.566 | 5.618 | 5.557 | 5.618 | 18,497 | +0.04(+0.76%) |
Sep 05, 2007 | 5.521 | 5.581 | 5.518 | 5.575 | 23,386 | -0.01(-0.16%) |
Sep 04, 2007 | 5.539 | 5.585 | 5.385 | 5.585 | 25,128 | +0.10(+1.76%) |
Aug 31, 2007 | 5.497 | 5.772 | 5.476 | 5.488 | 62,409 | -0.27(-4.63%) |
Aug 30, 2007 | 5.935 | 5.935 | 5.727 | 5.754 | 13,354 | -0.01(-0.21%) |
Aug 29, 2007 | 5.678 | 5.784 | 5.678 | 5.766 | 15,228 | +0.05(+0.95%) |
Aug 28, 2007 | 5.715 | 5.811 | 5.712 | 5.712 | 18,897 | +0.00(+0.05%) |
Aug 27, 2007 | 5.497 | 5.709 | 5.497 | 5.709 | 36,113 | +0.18(+3.23%) |
Aug 24, 2007 | 5.699 | 5.730 | 5.467 | 5.530 | 21,661 | -0.19(-3.38%) |
Aug 23, 2007 | 5.681 | 5.733 | 5.464 | 5.724 | 18,980 | -0.00(-0.05%) |
Aug 22, 2007 | 5.624 | 5.730 | 5.530 | 5.727 | 27,938 | +0.20(+3.61%) |
Aug 21, 2007 | 5.621 | 5.621 | 5.482 | 5.527 | 8,082 | -0.11(-1.88%) |
Aug 20, 2007 | 5.457 | 5.654 | 5.394 | 5.633 | 30,384 | +0.14(+2.53%) |
Aug 17, 2007 | 5.382 | 5.675 | 5.382 | 5.494 | 47,329 | +0.15(+2.83%) |
Aug 16, 2007 | 5.572 | 5.733 | 5.343 | 5.343 | 58,429 | -0.34(-6.06%) |
Aug 15, 2007 | 5.566 | 5.721 | 5.521 | 5.687 | 70,177 | +0.12(+2.17%) |
Aug 14, 2007 | 5.430 | 5.597 | 5.430 | 5.566 | 23,730 | +0.09(+1.60%) |
Aug 13, 2007 | 5.339 | 5.552 | 5.339 | 5.479 | 24,190 | +0.15(+2.84%) |
Aug 10, 2007 | 5.128 | 5.400 | 5.128 | 5.327 | 60,524 | -0.07(-1.34%) |
Aug 09, 2007 | 5.352 | 5.400 | 5.225 | 5.400 | 23,733 | +0.14(+2.59%) |
Aug 08, 2007 | 5.258 | 5.397 | 5.143 | 5.264 | 69,734 | -0.08(-1.53%) |
Aug 07, 2007 | 5.231 | 5.346 | 5.113 | 5.346 | 49,576 | +0.05(+0.88%) |
Aug 06, 2007 | 5.533 | 5.536 | 5.158 | 5.299 | 82,817 | -0.28(-5.07%) |
Aug 03, 2007 | 5.533 | 5.839 | 5.530 | 5.581 | 28,437 | -0.03(-0.54%) |
Aug 02, 2007 | 5.530 | 5.817 | 5.530 | 5.612 | 17,866 | +0.11(+1.92%) |
Aug 01, 2007 | 5.566 | 5.687 | 5.409 | 5.506 | 27,214 | -0.04(-0.65%) |
Jul 31, 2007 | 5.869 | 6.126 | 5.506 | 5.542 | 95,150 | -0.16(-2.76%) |
Jul 30, 2007 | 5.954 | 5.966 | 5.699 | 5.699 | 39,137 | -0.18(-2.99%) |
Jul 27, 2007 | 5.633 | 6.093 | 5.633 | 5.875 | 97,272 | +0.17(+3.02%) |
Jul 26, 2007 | 5.773 | 5.872 | 5.681 | 5.702 | 26,917 | -0.13(-2.18%) |
Jul 25, 2007 | 5.923 | 5.981 | 5.827 | 5.830 | 36,549 | -0.09(-1.53%) |
Jul 24, 2007 | 5.948 | 5.957 | 5.914 | 5.920 | 19,866 | -0.02(-0.41%) |
Jul 23, 2007 | 5.984 | 6.014 | 5.945 | 5.945 | 28,408 | +0.00(+0.00%) |
Jul 20, 2007 | 5.914 | 6.041 | 5.914 | 5.945 | 22,140 | +0.03(+0.51%) |
Jul 19, 2007 | 5.914 | 5.963 | 5.914 | 5.914 | 18,362 | -0.02(-0.36%) |
Jul 18, 2007 | 5.899 | 5.935 | 5.899 | 5.935 | 14,213 | +0.05(+0.87%) |
Jul 17, 2007 | 5.860 | 5.884 | 5.790 | 5.884 | 19,370 | +0.01(+0.15%) |
Jul 16, 2007 | 5.872 | 5.914 | 5.854 | 5.875 | 18,676 | -0.05(-0.92%) |
Jul 13, 2007 | 5.999 | 5.999 | 5.811 | 5.929 | 18,329 | -0.09(-1.56%) |
Jul 12, 2007 | 6.014 | 6.059 | 6.008 | 6.023 | 14,564 | +0.01(+0.20%) |
Jul 11, 2007 | 5.932 | 6.059 | 5.751 | 6.011 | 51,781 | +0.19(+3.33%) |
Jul 10, 2007 | 5.920 | 6.017 | 5.775 | 5.817 | 21,853 | -0.08(-1.28%) |
Jul 09, 2007 | 5.963 | 5.984 | 5.878 | 5.893 | 32,146 | -0.04(-0.71%) |
Jul 06, 2007 | 5.963 | 6.020 | 5.920 | 5.935 | 13,718 | -0.05(-0.76%) |
Jul 05, 2007 | 6.005 | 6.090 | 5.963 | 5.981 | 17,684 | -0.08(-1.40%) |
Jul 03, 2007 | 5.880 | 6.066 | 5.880 | 6.066 | 17,883 | +0.09(+1.52%) |
Jul 02, 2007 | 5.923 | 5.975 | 5.923 | 5.975 | 23,248 | +0.05(+0.77%) |
Jun 29, 2007 | 5.990 | 5.990 | 5.926 | 5.929 | 20,696 | +0.01(+0.10%) |
Jun 28, 2007 | 5.941 | 5.987 | 5.830 | 5.923 | 12,167 | +0.04(+0.67%) |
Jun 27, 2007 | 5.802 | 6.026 | 5.754 | 5.884 | 19,096 | +0.11(+1.99%) |
Jun 26, 2007 | 5.830 | 5.830 | 5.754 | 5.769 | 18,689 | +0.02(+0.32%) |
Jun 25, 2007 | 5.848 | 5.863 | 5.684 | 5.751 | 20,610 | -0.15(-2.51%) |
Jun 22, 2007 | 5.736 | 5.899 | 5.699 | 5.899 | 49,682 | +0.14(+2.42%) |
Jun 21, 2007 | 5.836 | 5.881 | 5.675 | 5.760 | 117,251 | -0.09(-1.50%) |
Jun 20, 2007 | 5.969 | 6.017 | 5.842 | 5.848 | 45,286 | -0.11(-1.93%) |
Jun 19, 2007 | 5.929 | 6.008 | 5.929 | 5.963 | 11,238 | -0.03(-0.45%) |
Jun 18, 2007 | 6.056 | 6.081 | 5.957 | 5.990 | 33,055 | -0.04(-0.60%) |
Jun 15, 2007 | 6.026 | 6.150 | 5.999 | 6.026 | 47,930 | -0.05(-0.85%) |
Jun 14, 2007 | 6.020 | 6.111 | 5.984 | 6.078 | 32,064 | -0.03(-0.54%) |
Jun 13, 2007 | 5.999 | 6.147 | 5.999 | 6.111 | 80,325 | +0.11(+1.81%) |
Jun 12, 2007 | 6.008 | 6.075 | 6.002 | 6.002 | 19,833 | -0.08(-1.39%) |
Jun 11, 2007 | 6.056 | 6.093 | 6.048 | 6.087 | 49,590 | -0.03(-0.54%) |
Jun 08, 2007 | 6.014 | 6.120 | 5.996 | 6.120 | 12,607 | +0.11(+1.91%) |
Jun 07, 2007 | 6.072 | 6.102 | 5.990 | 6.005 | 55,507 | -0.13(-2.17%) |
Jun 06, 2007 | 6.150 | 6.159 | 6.090 | 6.138 | 43,702 | -0.02(-0.39%) |
Jun 05, 2007 | 6.105 | 6.180 | 6.090 | 6.162 | 43,157 | +0.00(+0.05%) |
Jun 04, 2007 | 6.153 | 6.174 | 6.090 | 6.159 | 51,613 | +0.02(+0.30%) |
Jun 01, 2007 | 6.078 | 6.147 | 6.075 | 6.141 | 41,474 | +0.06(+0.99%) |
May 31, 2007 | 6.144 | 6.144 | 6.014 | 6.081 | 53,606 | +0.00(+0.05%) |
May 30, 2007 | 6.081 | 6.081 | 5.990 | 6.078 | 70,253 | +0.02(+0.25%) |
May 29, 2007 | 6.026 | 6.081 | 6.026 | 6.062 | 50,492 | +0.04(+0.65%) |
May 25, 2007 | 6.078 | 6.081 | 5.990 | 6.023 | 30,239 | +0.00(+0.05%) |
May 24, 2007 | 6.038 | 6.053 | 6.011 | 6.020 | 23,271 | -0.04(-0.60%) |
May 23, 2007 | 6.069 | 6.087 | 6.038 | 6.056 | 16,025 | +0.04(+0.70%) |
May 22, 2007 | 5.990 | 6.053 | 5.990 | 6.014 | 23,942 | +0.01(+0.15%) |
May 21, 2007 | 6.026 | 6.075 | 5.996 | 6.005 | 27,783 | -0.02(-0.25%) |
May 18, 2007 | 5.990 | 6.090 | 5.954 | 6.020 | 37,690 | +0.01(+0.10%) |
May 17, 2007 | 6.023 | 6.038 | 5.990 | 6.014 | 38,410 | +0.02(+0.25%) |
May 16, 2007 | 6.023 | 6.023 | 5.978 | 5.999 | 31,495 | -0.04(-0.60%) |
May 15, 2007 | 6.029 | 6.047 | 6.026 | 6.035 | 23,915 | +0.01(+0.10%) |
May 14, 2007 | 6.023 | 6.047 | 6.023 | 6.029 | 19,433 | -0.02(-0.35%) |
May 11, 2007 | 6.090 | 6.111 | 6.023 | 6.050 | 67,939 | +0.01(+0.20%) |
May 10, 2007 | 6.047 | 6.050 | 6.017 | 6.038 | 19,463 | -0.01(-0.20%) |
May 09, 2007 | 6.035 | 6.050 | 6.011 | 6.050 | 18,435 | +0.01(+0.10%) |
May 08, 2007 | 6.050 | 6.069 | 6.035 | 6.044 | 32,166 | -0.00(-0.05%) |
May 07, 2007 | 6.050 | 6.093 | 6.029 | 6.047 | 32,814 | -0.07(-1.14%) |
May 04, 2007 | 6.132 | 6.150 | 6.099 | 6.117 | 36,794 | -0.05(-0.88%) |
May 03, 2007 | 6.156 | 6.171 | 6.114 | 6.171 | 39,180 | +0.02(+0.25%) |
May 02, 2007 | 6.062 | 6.156 | 6.008 | 6.156 | 48,264 | +0.13(+2.21%) |
May 01, 2007 | 6.044 | 6.072 | 6.008 | 6.023 | 37,326 | -0.01(-0.20%) |
Apr 30, 2007 | 6.199 | 6.199 | 6.032 | 6.035 | 69,314 | -0.04(-0.60%) |
Apr 27, 2007 | 6.196 | 6.196 | 6.011 | 6.072 | 68,874 | -0.01(-0.10%) |
Apr 26, 2007 | 6.014 | 6.078 | 6.008 | 6.078 | 43,676 | +0.04(+0.60%) |
Apr 25, 2007 | 6.102 | 6.105 | 6.041 | 6.041 | 23,069 | +0.04(+0.60%) |
Apr 24, 2007 | 6.005 | 6.029 | 6.005 | 6.005 | 21,079 | +0.00(+0.00%) |
Apr 23, 2007 | 6.020 | 6.047 | 6.005 | 6.005 | 28,229 | -0.03(-0.55%) |
Apr 20, 2007 | 6.023 | 6.047 | 6.014 | 6.038 | 39,620 | -0.01(-0.20%) |
Apr 19, 2007 | 6.066 | 6.120 | 6.050 | 6.050 | 12,759 | -0.08(-1.28%) |
Apr 18, 2007 | 6.129 | 6.129 | 6.038 | 6.129 | 13,222 | +0.07(+1.20%) |
Apr 17, 2007 | 6.099 | 6.123 | 6.053 | 6.056 | 21,320 | -0.05(-0.74%) |
Apr 16, 2007 | 6.081 | 6.102 | 6.050 | 6.102 | 7,609 | +0.03(+0.45%) |
Apr 13, 2007 | 6.020 | 6.075 | 6.005 | 6.075 | 27,766 | +0.07(+1.16%) |
Apr 12, 2007 | 6.005 | 6.035 | 6.005 | 6.005 | 11,047 | -0.01(-0.20%) |
Apr 11, 2007 | 6.020 | 6.035 | 5.975 | 6.017 | 34,179 | -0.02(-0.30%) |
Apr 10, 2007 | 5.978 | 6.035 | 5.975 | 6.035 | 19,833 | +0.04(+0.60%) |
Apr 09, 2007 | 6.002 | 6.003 | 5.993 | 5.999 | 8,511 | +0.02(+0.41%) |
Apr 05, 2007 | 6.020 | 6.035 | 5.969 | 5.975 | 34,976 | +0.00(+0.00%) |
Apr 04, 2007 | 6.047 | 6.050 | 5.975 | 5.975 | 71,611 | -0.08(-1.25%) |
Apr 03, 2007 | 6.025 | 6.077 | 6.017 | 6.050 | 24,881 | +0.01(+0.20%) |
Apr 02, 2007 | 6.050 | 6.053 | 6.008 | 6.038 | 24,980 | -0.03(-0.45%) |
Mar 30, 2007 | 6.066 | 6.066 | 6.014 | 6.066 | 25,350 | +0.00(+0.05%) |
Mar 29, 2007 | 6.026 | 6.062 | 5.975 | 6.062 | 27,264 | +0.02(+0.35%) |
Mar 28, 2007 | 5.984 | 6.041 | 5.984 | 6.041 | 10,204 | +0.01(+0.15%) |
Mar 27, 2007 | 6.062 | 6.066 | 5.981 | 6.032 | 65,926 | -0.02(-0.35%) |
Mar 26, 2007 | 6.041 | 6.066 | 6.017 | 6.053 | 23,119 | +0.02(+0.37%) |
Mar 23, 2007 | 6.044 | 6.044 | 5.984 | 6.031 | 27,171 | -0.01(-0.12%) |
Mar 22, 2007 | 6.014 | 6.053 | 6.011 | 6.038 | 53,120 | +0.04(+0.71%) |
Mar 21, 2007 | 5.866 | 6.020 | 5.866 | 5.996 | 47,325 | +0.03(+0.46%) |
Mar 20, 2007 | 6.002 | 6.002 | 5.914 | 5.969 | 21,155 | -0.06(-0.95%) |
Mar 19, 2007 | 5.963 | 6.026 | 5.911 | 6.026 | 28,692 | -0.04(-0.65%) |
Mar 16, 2007 | 6.020 | 6.066 | 6.017 | 6.066 | 25,016 | +0.03(+0.50%) |
Mar 15, 2007 | 6.029 | 6.038 | 5.975 | 6.035 | 34,024 | +0.01(+0.15%) |
Mar 14, 2007 | 5.902 | 6.032 | 5.899 | 6.026 | 129,422 | +0.12(+2.10%) |
Mar 13, 2007 | 5.938 | 5.960 | 5.899 | 5.902 | 120,484 | -0.04(-0.61%) |
Mar 12, 2007 | 5.957 | 6.014 | 5.878 | 5.938 | 56,128 | -0.09(-1.51%) |
Mar 09, 2007 | 6.044 | 6.044 | 5.990 | 6.029 | 29,386 | -0.02(-0.25%) |
Mar 08, 2007 | 5.984 | 6.044 | 5.920 | 6.044 | 28,884 | -0.01(-0.10%) |
Mar 07, 2007 | 6.070 | 6.081 | 6.050 | 6.050 | 22,117 | -0.00(-0.05%) |
Mar 06, 2007 | 6.056 | 6.081 | 5.984 | 6.053 | 40,245 | -0.00(-0.05%) |
Mar 05, 2007 | 6.117 | 6.117 | 6.035 | 6.056 | 35,082 | -0.04(-0.60%) |
Mar 02, 2007 | 6.035 | 6.147 | 6.035 | 6.093 | 23,168 | -0.04(-0.59%) |