Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.450 | 6.670 | 6.450 | 6.640 | 66,880 | +0.16(+2.47%) |
Apr 29, 2008 | 6.500 | 6.560 | 6.450 | 6.480 | 48,248 | -0.09(-1.37%) |
Apr 28, 2008 | 6.540 | 6.610 | 6.540 | 6.570 | 24,540 | +0.04(+0.61%) |
Apr 25, 2008 | 6.510 | 6.550 | 6.460 | 6.530 | 42,034 | +0.04(+0.62%) |
Apr 24, 2008 | 6.410 | 6.540 | 6.410 | 6.490 | 19,297 | +0.00(+0.00%) |
Apr 23, 2008 | 6.540 | 6.580 | 6.450 | 6.490 | 48,867 | -0.06(-0.92%) |
Apr 22, 2008 | 6.740 | 6.740 | 6.470 | 6.550 | 45,401 | -0.17(-2.53%) |
Apr 21, 2008 | 6.680 | 6.800 | 6.580 | 6.720 | 78,076 | +0.06(+0.90%) |
Apr 18, 2008 | 6.780 | 6.860 | 6.630 | 6.660 | 74,995 | -0.08(-1.19%) |
Apr 17, 2008 | 6.460 | 6.750 | 6.460 | 6.740 | 120,527 | +0.22(+3.37%) |
Apr 16, 2008 | 6.500 | 6.580 | 6.460 | 6.520 | 65,200 | +0.06(+0.93%) |
Apr 15, 2008 | 6.320 | 6.480 | 6.320 | 6.460 | 42,210 | +0.11(+1.73%) |
Apr 14, 2008 | 6.300 | 6.470 | 6.270 | 6.350 | 52,932 | +0.05(+0.79%) |
Apr 11, 2008 | 6.510 | 6.510 | 6.290 | 6.300 | 41,423 | -0.35(-5.26%) |
Apr 10, 2008 | 6.210 | 6.650 | 6.210 | 6.650 | 160,078 | +0.33(+5.22%) |
Apr 09, 2008 | 6.490 | 6.600 | 6.280 | 6.320 | 176,628 | -0.14(-2.17%) |
Apr 08, 2008 | 6.300 | 6.560 | 6.290 | 6.460 | 160,226 | +0.04(+0.62%) |
Apr 07, 2008 | 6.160 | 6.460 | 6.160 | 6.420 | 223,918 | +0.32(+5.25%) |
Apr 04, 2008 | 6.040 | 6.150 | 6.030 | 6.100 | 84,167 | +0.14(+2.35%) |
Apr 03, 2008 | 5.810 | 6.060 | 5.810 | 5.960 | 100,353 | +0.33(+5.86%) |
Apr 02, 2008 | 5.630 | 5.670 | 5.610 | 5.630 | 22,815 | +0.00(+0.00%) |
Apr 01, 2008 | 5.450 | 5.650 | 5.440 | 5.630 | 18,669 | +0.15(+2.74%) |
Mar 31, 2008 | 5.500 | 5.510 | 5.390 | 5.480 | 87,739 | +0.03(+0.55%) |
Mar 28, 2008 | 5.520 | 5.630 | 5.450 | 5.450 | 13,780 | -0.10(-1.80%) |
Mar 27, 2008 | 5.550 | 5.640 | 5.490 | 5.550 | 14,055 | +0.00(+0.00%) |
Mar 26, 2008 | 5.550 | 5.580 | 5.500 | 5.550 | 47,576 | -0.02(-0.36%) |
Mar 25, 2008 | 5.520 | 5.690 | 5.520 | 5.570 | 1,629,271 | -0.01(-0.18%) |
Mar 24, 2008 | 5.310 | 5.580 | 5.310 | 5.580 | 24,528 | +0.27(+5.08%) |
Mar 21, 2008 | 5.350 | 5.360 | 5.240 | 5.310 | 76,341 | +0.00(+0.00%) |
Mar 20, 2008 | 5.350 | 5.360 | 5.240 | 5.310 | 76,341 | -0.02(-0.38%) |
Mar 19, 2008 | 5.490 | 5.510 | 5.320 | 5.330 | 95,823 | -0.17(-3.09%) |
Mar 18, 2008 | 5.220 | 5.500 | 5.220 | 5.500 | 27,284 | +0.35(+6.80%) |
Mar 17, 2008 | 5.150 | 5.240 | 5.130 | 5.150 | 80,528 | -0.20(-3.74%) |
Mar 14, 2008 | 5.620 | 5.620 | 5.350 | 5.350 | 30,818 | -0.26(-4.63%) |
Mar 13, 2008 | 5.310 | 5.610 | 5.300 | 5.610 | 39,866 | +0.23(+4.28%) |
Mar 12, 2008 | 5.370 | 5.440 | 5.370 | 5.380 | 34,845 | -0.05(-0.92%) |
Mar 11, 2008 | 5.320 | 5.430 | 5.270 | 5.430 | 38,597 | +0.15(+2.84%) |
Mar 10, 2008 | 5.400 | 5.450 | 5.190 | 5.280 | 37,867 | +0.03(+0.57%) |
Mar 07, 2008 | 5.240 | 5.320 | 5.170 | 5.250 | 29,207 | -0.07(-1.32%) |
Mar 06, 2008 | 5.470 | 5.470 | 5.260 | 5.320 | 26,764 | -0.10(-1.85%) |
Mar 05, 2008 | 5.520 | 5.560 | 5.380 | 5.420 | 23,905 | -0.02(-0.37%) |
Mar 04, 2008 | 5.490 | 5.600 | 5.360 | 5.440 | 67,333 | -0.09(-1.63%) |
Mar 03, 2008 | 5.590 | 5.590 | 5.450 | 5.530 | 45,490 | -0.13(-2.30%) |
Feb 29, 2008 | 5.790 | 5.790 | 5.620 | 5.660 | 15,768 | -0.14(-2.41%) |
Feb 28, 2008 | 5.720 | 5.820 | 5.720 | 5.800 | 23,641 | -0.01(-0.17%) |
Feb 27, 2008 | 5.540 | 5.830 | 5.540 | 5.810 | 34,693 | +0.16(+2.83%) |
Feb 26, 2008 | 5.740 | 5.740 | 5.570 | 5.650 | 21,770 | -0.06(-1.05%) |
Feb 25, 2008 | 5.630 | 5.760 | 5.610 | 5.710 | 22,584 | +0.06(+1.06%) |
Feb 22, 2008 | 5.770 | 5.810 | 5.650 | 5.650 | 71,860 | -0.10(-1.74%) |
Feb 21, 2008 | 5.710 | 5.750 | 5.690 | 5.750 | 39,555 | +0.06(+1.05%) |
Feb 20, 2008 | 5.750 | 5.760 | 5.660 | 5.690 | 41,903 | -0.19(-3.23%) |
Feb 19, 2008 | 5.610 | 5.890 | 5.590 | 5.880 | 66,253 | +0.33(+5.95%) |
Feb 18, 2008 | 5.550 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.380 | 5.550 | 5.370 | 5.550 | 16,699 | +0.12(+2.21%) |
Feb 14, 2008 | 5.560 | 5.570 | 5.430 | 5.430 | 35,103 | -0.21(-3.72%) |
Feb 13, 2008 | 5.270 | 5.710 | 5.270 | 5.640 | 53,229 | +0.46(+8.88%) |
Feb 12, 2008 | 5.120 | 5.230 | 5.120 | 5.180 | 12,113 | +0.15(+2.98%) |
Feb 11, 2008 | 5.150 | 5.160 | 5.030 | 5.030 | 24,400 | -0.13(-2.52%) |
Feb 08, 2008 | 4.950 | 5.160 | 4.950 | 5.160 | 35,932 | +0.20(+4.03%) |
Feb 07, 2008 | 4.890 | 4.970 | 4.870 | 4.960 | 18,461 | -0.03(-0.60%) |
Feb 06, 2008 | 4.820 | 4.990 | 4.790 | 4.990 | 16,138 | +0.29(+6.17%) |
Feb 05, 2008 | 4.750 | 4.770 | 4.660 | 4.700 | 69,039 | -0.02(-0.42%) |
Feb 04, 2008 | 4.960 | 4.960 | 4.710 | 4.720 | 57,925 | -0.19(-3.87%) |
Feb 01, 2008 | 5.000 | 5.030 | 4.830 | 4.910 | 17,047 | -0.05(-1.01%) |
Jan 31, 2008 | 4.830 | 4.990 | 4.830 | 4.960 | 60,411 | +0.06(+1.22%) |
Jan 30, 2008 | 5.050 | 5.050 | 4.900 | 4.900 | 56,087 | -0.10(-2.00%) |
Jan 29, 2008 | 4.770 | 5.000 | 4.770 | 5.000 | 28,860 | +0.23(+4.82%) |
Jan 28, 2008 | 4.750 | 4.820 | 4.610 | 4.770 | 35,690 | +0.05(+1.06%) |
Jan 25, 2008 | 5.100 | 5.100 | 4.650 | 4.720 | 40,310 | -0.26(-5.22%) |
Jan 24, 2008 | 4.980 | 5.060 | 4.860 | 4.980 | 60,564 | +0.21(+4.40%) |
Jan 23, 2008 | 4.750 | 4.770 | 4.410 | 4.770 | 105,390 | +0.18(+3.92%) |
Jan 22, 2008 | 4.160 | 4.650 | 4.160 | 4.590 | 192,052 | +0.35(+8.25%) |
Jan 21, 2008 | 4.390 | 4.390 | 4.100 | 4.240 | 90,425 | -0.42(-9.01%) |
Jan 18, 2008 | 4.850 | 5.050 | 4.620 | 4.660 | 106,360 | -0.20(-4.12%) |
Jan 17, 2008 | 5.250 | 5.290 | 4.780 | 4.860 | 229,440 | -0.36(-6.90%) |
Jan 16, 2008 | 5.100 | 5.290 | 5.100 | 5.220 | 76,830 | -0.11(-2.06%) |
Jan 15, 2008 | 5.420 | 5.450 | 5.200 | 5.330 | 74,571 | -0.15(-2.74%) |
Jan 14, 2008 | 5.570 | 5.580 | 5.450 | 5.480 | 65,150 | -0.02(-0.36%) |
Jan 11, 2008 | 5.740 | 5.740 | 5.500 | 5.500 | 68,551 | -0.26(-4.51%) |
Jan 10, 2008 | 5.680 | 5.770 | 5.570 | 5.760 | 121,489 | +0.03(+0.52%) |
Jan 09, 2008 | 5.680 | 5.880 | 5.680 | 5.730 | 89,833 | -0.04(-0.69%) |
Jan 08, 2008 | 5.760 | 5.780 | 5.700 | 5.770 | 107,648 | +0.07(+1.23%) |
Jan 07, 2008 | 5.810 | 5.870 | 5.680 | 5.700 | 39,445 | -0.15(-2.56%) |
Jan 04, 2008 | 5.820 | 5.910 | 5.820 | 5.850 | 44,216 | +0.01(+0.17%) |
Jan 03, 2008 | 5.940 | 5.940 | 5.840 | 5.840 | 33,467 | -0.08(-1.35%) |
Jan 02, 2008 | 6.020 | 6.020 | 5.900 | 5.920 | 44,342 | -0.06(-1.00%) |
Jan 01, 2008 | 5.980 | 5.980 | 5.980 | 5.980 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.010 | 6.030 | 5.980 | 5.980 | 27,434 | -0.03(-0.50%) |
Dec 28, 2007 | 6.060 | 6.060 | 5.980 | 6.010 | 27,662 | +0.05(+0.84%) |
Dec 27, 2007 | 6.020 | 6.070 | 5.960 | 5.960 | 28,474 | -0.08(-1.32%) |
Dec 26, 2007 | 6.020 | 6.110 | 6.040 | 6.040 | 30,941 | +0.00(+0.00%) |
Dec 24, 2007 | 6.020 | 6.110 | 6.040 | 6.040 | 30,941 | +0.01(+0.17%) |
Dec 21, 2007 | 5.920 | 6.120 | 5.920 | 6.030 | 57,156 | +0.04(+0.67%) |
Dec 20, 2007 | 5.960 | 6.070 | 5.940 | 5.990 | 34,979 | +0.07(+1.18%) |
Dec 19, 2007 | 5.850 | 6.040 | 5.850 | 5.920 | 74,292 | +0.05(+0.85%) |
Dec 18, 2007 | 5.750 | 5.910 | 5.750 | 5.870 | 32,515 | +0.12(+2.09%) |
Dec 17, 2007 | 5.850 | 5.960 | 5.750 | 5.750 | 38,783 | -0.17(-2.87%) |
Dec 14, 2007 | 6.030 | 6.030 | 5.920 | 5.920 | 52,459 | -0.12(-1.99%) |
Dec 13, 2007 | 6.090 | 6.090 | 5.980 | 6.040 | 22,500 | +0.00(+0.00%) |
Dec 12, 2007 | 6.170 | 6.270 | 6.040 | 6.040 | 77,893 | -0.09(-1.47%) |
Dec 11, 2007 | 6.000 | 6.150 | 6.000 | 6.130 | 35,375 | +0.12(+2.00%) |
Dec 10, 2007 | 6.230 | 6.230 | 5.990 | 6.010 | 30,481 | -0.18(-2.91%) |
Dec 07, 2007 | 6.210 | 6.240 | 6.120 | 6.190 | 37,976 | -0.01(-0.16%) |
Dec 06, 2007 | 6.310 | 6.320 | 6.200 | 6.200 | 29,728 | -0.11(-1.74%) |
Dec 05, 2007 | 6.000 | 6.360 | 6.000 | 6.310 | 79,403 | +0.34(+5.70%) |
Dec 04, 2007 | 5.970 | 6.050 | 5.900 | 5.970 | 57,536 | +0.09(+1.53%) |
Dec 03, 2007 | 6.090 | 6.100 | 5.880 | 5.880 | 30,615 | -0.18(-2.97%) |
Nov 30, 2007 | 5.980 | 6.060 | 5.930 | 6.060 | 77,194 | +0.23(+3.95%) |
Nov 29, 2007 | 5.850 | 5.900 | 5.780 | 5.830 | 23,359 | +0.05(+0.87%) |
Nov 28, 2007 | 5.790 | 6.050 | 5.700 | 5.780 | 111,464 | +0.27(+4.90%) |
Nov 27, 2007 | 5.280 | 5.510 | 5.280 | 5.510 | 51,050 | +0.18(+3.38%) |
Nov 26, 2007 | 5.370 | 5.370 | 5.330 | 5.330 | 19,195 | -0.06(-1.11%) |
Nov 23, 2007 | 5.360 | 5.490 | 5.360 | 5.390 | 21,967 | +0.02(+0.37%) |
Nov 21, 2007 | 5.330 | 5.370 | 5.300 | 5.370 | 11,165 | +0.00(+0.00%) |
Nov 20, 2007 | 5.270 | 5.410 | 5.270 | 5.370 | 11,816 | +0.00(+0.00%) |
Nov 19, 2007 | 5.410 | 5.410 | 5.370 | 5.370 | 20,102 | -0.13(-2.36%) |
Nov 16, 2007 | 5.280 | 5.550 | 5.280 | 5.500 | 37,185 | -0.08(-1.43%) |
Nov 15, 2007 | 5.580 | 5.580 | 5.580 | 5.580 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 5.450 | 5.580 | 5.450 | 5.580 | 45,261 | +0.18(+3.33%) |
Nov 13, 2007 | 5.170 | 5.420 | 5.170 | 5.400 | 30,090 | +0.28(+5.47%) |
Nov 12, 2007 | 5.080 | 5.250 | 5.080 | 5.120 | 37,850 | -0.08(-1.54%) |
Nov 09, 2007 | 5.180 | 5.210 | 5.120 | 5.200 | 40,596 | -0.08(-1.52%) |
Nov 08, 2007 | 5.210 | 5.300 | 5.130 | 5.280 | 38,556 | +0.06(+1.15%) |
Nov 07, 2007 | 5.360 | 5.360 | 5.160 | 5.220 | 56,811 | -0.25(-4.57%) |
Nov 06, 2007 | 5.430 | 5.520 | 5.410 | 5.470 | 18,061 | +0.05(+0.92%) |
Nov 05, 2007 | 5.420 | 5.470 | 5.370 | 5.420 | 58,398 | -0.11(-1.99%) |
Nov 02, 2007 | 5.590 | 5.620 | 5.530 | 5.530 | 22,208 | -0.11(-1.95%) |
Nov 01, 2007 | 5.650 | 5.680 | 5.570 | 5.640 | 63,593 | -0.01(-0.18%) |
Oct 31, 2007 | 5.310 | 5.650 | 5.310 | 5.650 | 70,663 | +0.37(+7.01%) |
Oct 30, 2007 | 5.250 | 5.370 | 5.180 | 5.280 | 208,156 | -0.09(-1.68%) |
Oct 29, 2007 | 5.060 | 5.400 | 5.060 | 5.370 | 182,438 | -0.22(-3.94%) |
Oct 26, 2007 | 5.600 | 5.600 | 5.550 | 5.590 | 21,061 | +0.06(+1.08%) |
Oct 25, 2007 | 5.600 | 5.660 | 5.530 | 5.530 | 25,871 | +0.01(+0.18%) |
Oct 24, 2007 | 5.500 | 5.520 | 5.320 | 5.520 | 44,581 | +0.01(+0.18%) |
Oct 23, 2007 | 5.700 | 5.700 | 5.510 | 5.510 | 27,431 | -0.03(-0.54%) |
Oct 19, 2007 | 5.760 | 5.760 | 5.530 | 5.540 | 65,591 | -0.27(-4.65%) |
Oct 18, 2007 | 5.880 | 5.940 | 5.790 | 5.810 | 19,476 | -0.13(-2.19%) |
Oct 17, 2007 | 5.900 | 5.940 | 5.750 | 5.940 | 64,958 | +0.02(+0.34%) |
Oct 16, 2007 | 5.860 | 5.940 | 5.860 | 5.920 | 11,170 | +0.07(+1.20%) |
Oct 15, 2007 | 5.910 | 5.940 | 5.850 | 5.850 | 48,590 | -0.01(-0.17%) |
Oct 12, 2007 | 6.000 | 6.000 | 5.850 | 5.860 | 24,804 | -0.11(-1.84%) |
Oct 11, 2007 | 5.970 | 6.040 | 5.940 | 5.970 | 23,480 | -0.04(-0.67%) |
Oct 10, 2007 | 6.000 | 6.050 | 5.990 | 6.010 | 27,831 | -0.02(-0.33%) |
Oct 09, 2007 | 6.170 | 6.170 | 5.970 | 6.030 | 165,864 | +0.01(+0.17%) |
Oct 08, 2007 | 6.190 | 6.190 | 5.980 | 6.020 | 90,755 | +0.00(+0.00%) |
Oct 05, 2007 | 6.190 | 6.190 | 5.980 | 6.020 | 90,755 | -0.09(-1.47%) |
Oct 04, 2007 | 6.140 | 6.140 | 6.080 | 6.110 | 34,744 | +0.06(+0.99%) |
Oct 03, 2007 | 6.150 | 6.170 | 6.050 | 6.050 | 25,942 | -0.20(-3.20%) |
Oct 02, 2007 | 6.150 | 6.250 | 6.090 | 6.250 | 16,818 | +0.15(+2.46%) |
Oct 01, 2007 | 5.910 | 6.150 | 5.910 | 6.100 | 55,978 | +0.14(+2.35%) |
Sep 28, 2007 | 5.950 | 6.000 | 5.920 | 5.960 | 24,447 | -0.03(-0.50%) |
Sep 27, 2007 | 5.950 | 6.090 | 5.950 | 5.990 | 48,454 | -0.03(-0.50%) |
Sep 26, 2007 | 6.020 | 6.040 | 5.930 | 6.020 | 35,869 | +0.13(+2.21%) |
Sep 25, 2007 | 5.850 | 5.950 | 5.850 | 5.890 | 31,563 | -0.03(-0.51%) |
Sep 24, 2007 | 5.890 | 5.940 | 5.870 | 5.920 | 60,308 | +0.08(+1.37%) |
Sep 21, 2007 | 5.850 | 5.980 | 5.760 | 5.840 | 107,791 | +0.05(+0.86%) |
Sep 20, 2007 | 6.050 | 6.050 | 5.760 | 5.790 | 59,028 | -0.28(-4.61%) |
Sep 19, 2007 | 6.190 | 6.240 | 6.070 | 6.070 | 69,812 | -0.13(-2.10%) |
Sep 18, 2007 | 6.270 | 6.270 | 6.110 | 6.200 | 30,784 | -0.07(-1.12%) |
Sep 17, 2007 | 6.270 | 6.300 | 6.180 | 6.270 | 37,484 | -0.03(-0.48%) |
Sep 14, 2007 | 6.390 | 6.390 | 6.260 | 6.300 | 30,174 | -0.08(-1.25%) |
Sep 13, 2007 | 6.250 | 6.400 | 6.250 | 6.380 | 62,223 | +0.09(+1.43%) |
Sep 12, 2007 | 6.110 | 6.350 | 6.110 | 6.290 | 94,834 | -0.13(-2.02%) |
Sep 11, 2007 | 6.410 | 6.460 | 6.400 | 6.420 | 72,884 | +0.08(+1.26%) |
Sep 10, 2007 | 6.180 | 6.400 | 6.180 | 6.340 | 28,557 | +0.12(+1.93%) |
Sep 07, 2007 | 6.170 | 6.220 | 6.110 | 6.220 | 53,969 | -0.12(-1.89%) |
Sep 06, 2007 | 6.420 | 6.440 | 6.290 | 6.340 | 55,958 | -0.15(-2.31%) |
Sep 05, 2007 | 6.410 | 6.510 | 6.410 | 6.490 | 33,890 | -0.05(-0.76%) |
Sep 04, 2007 | 6.200 | 6.560 | 6.200 | 6.540 | 98,324 | +0.28(+4.47%) |
Aug 31, 2007 | 6.250 | 6.280 | 6.190 | 6.260 | 36,843 | +0.12(+1.95%) |
Aug 30, 2007 | 6.240 | 6.250 | 6.100 | 6.140 | 46,142 | -0.11(-1.76%) |
Aug 29, 2007 | 5.950 | 6.290 | 5.950 | 6.250 | 143,665 | +0.41(+7.02%) |
Aug 28, 2007 | 6.120 | 6.120 | 5.800 | 5.840 | 62,015 | -0.25(-4.11%) |
Aug 27, 2007 | 6.080 | 6.120 | 5.960 | 6.090 | 120,706 | +0.04(+0.66%) |
Aug 24, 2007 | 5.850 | 6.080 | 5.750 | 6.050 | 185,054 | +0.28(+4.85%) |
Aug 23, 2007 | 5.990 | 6.000 | 5.750 | 5.770 | 127,025 | -0.04(-0.69%) |
Aug 22, 2007 | 5.570 | 5.860 | 5.570 | 5.810 | 89,962 | +0.34(+6.22%) |
Aug 21, 2007 | 5.570 | 5.580 | 5.430 | 5.470 | 98,669 | -0.04(-0.73%) |
Aug 20, 2007 | 5.580 | 5.660 | 5.450 | 5.510 | 39,981 | +0.08(+1.47%) |
Aug 17, 2007 | 5.450 | 5.630 | 5.380 | 5.430 | 85,870 | +0.05(+0.93%) |
Aug 16, 2007 | 5.100 | 5.400 | 5.100 | 5.380 | 246,232 | +0.01(+0.19%) |
Aug 15, 2007 | 5.310 | 5.580 | 5.310 | 5.370 | 255,886 | -0.20(-3.59%) |
Aug 14, 2007 | 5.860 | 5.890 | 5.340 | 5.570 | 48,504 | -0.32(-5.43%) |
Aug 13, 2007 | 5.700 | 5.960 | 5.700 | 5.890 | 47,162 | +0.04(+0.68%) |
Aug 10, 2007 | 5.550 | 5.970 | 5.300 | 5.850 | 215,558 | +0.10(+1.74%) |
Aug 09, 2007 | 6.000 | 6.000 | 5.600 | 5.750 | 158,517 | -0.31(-5.12%) |
Aug 08, 2007 | 6.050 | 6.160 | 6.030 | 6.060 | 44,292 | +0.02(+0.33%) |
Aug 07, 2007 | 5.930 | 6.040 | 5.930 | 6.040 | 54,522 | +0.00(+0.00%) |
Aug 06, 2007 | 6.350 | 6.350 | 6.020 | 6.040 | 259,309 | +0.00(+0.00%) |
Aug 03, 2007 | 6.350 | 6.350 | 6.020 | 6.040 | 259,309 | -0.32(-5.03%) |
Aug 02, 2007 | 6.340 | 6.400 | 6.290 | 6.360 | 164,227 | +0.17(+2.75%) |
Aug 01, 2007 | 6.360 | 6.370 | 6.130 | 6.190 | 43,590 | -0.27(-4.18%) |
Jul 31, 2007 | 6.400 | 6.580 | 6.390 | 6.460 | 365,714 | +0.06(+0.94%) |
Jul 30, 2007 | 6.160 | 6.410 | 6.160 | 6.400 | 252,746 | +0.13(+2.07%) |
Jul 27, 2007 | 6.110 | 6.370 | 6.110 | 6.270 | 56,598 | -0.07(-1.10%) |
Jul 26, 2007 | 6.580 | 6.620 | 6.210 | 6.340 | 119,202 | -0.25(-3.79%) |
Jul 25, 2007 | 6.620 | 6.620 | 6.580 | 6.590 | 51,400 | -0.02(-0.30%) |
Jul 24, 2007 | 6.670 | 6.670 | 6.610 | 6.610 | 3,427 | -0.08(-1.20%) |
Jul 23, 2007 | 6.700 | 6.710 | 6.630 | 6.690 | 56,383 | -0.02(-0.30%) |
Jul 20, 2007 | 6.850 | 6.850 | 6.710 | 6.710 | 44,538 | -0.14(-2.04%) |
Jul 19, 2007 | 6.830 | 6.870 | 6.780 | 6.850 | 48,333 | +0.07(+1.03%) |
Jul 18, 2007 | 6.830 | 6.860 | 6.700 | 6.780 | 50,195 | -0.02(-0.29%) |
Jul 17, 2007 | 6.640 | 6.830 | 6.630 | 6.800 | 92,856 | +0.06(+0.89%) |
Jul 16, 2007 | 6.680 | 6.750 | 6.550 | 6.740 | 66,906 | +0.11(+1.66%) |
Jul 13, 2007 | 6.600 | 6.710 | 6.600 | 6.630 | 26,175 | +0.04(+0.61%) |
Jul 12, 2007 | 6.560 | 6.640 | 6.530 | 6.590 | 22,924 | +0.08(+1.23%) |
Jul 11, 2007 | 6.560 | 6.570 | 6.500 | 6.510 | 39,447 | -0.02(-0.31%) |
Jul 10, 2007 | 6.560 | 6.600 | 6.500 | 6.530 | 36,947 | -0.03(-0.46%) |
Jul 09, 2007 | 6.530 | 6.630 | 6.480 | 6.560 | 77,798 | +0.07(+1.08%) |
Jul 06, 2007 | 6.450 | 6.560 | 6.450 | 6.490 | 59,465 | +0.02(+0.31%) |
Jul 05, 2007 | 6.360 | 6.510 | 6.360 | 6.470 | 87,432 | +0.17(+2.70%) |
Jul 03, 2007 | 6.510 | 6.510 | 6.300 | 6.300 | 75,301 | -0.10(-1.56%) |
Jul 02, 2007 | 6.440 | 6.440 | 6.240 | 6.400 | 41,064 | +0.00(+0.00%) |
Jun 29, 2007 | 6.440 | 6.440 | 6.240 | 6.400 | 41,064 | +0.19(+3.06%) |
Jun 28, 2007 | 6.400 | 6.400 | 6.210 | 6.210 | 49,098 | -0.14(-2.20%) |
Jun 27, 2007 | 6.250 | 6.350 | 6.220 | 6.350 | 42,076 | +0.05(+0.79%) |
Jun 26, 2007 | 6.230 | 6.400 | 6.230 | 6.300 | 41,742 | +0.04(+0.64%) |
Jun 25, 2007 | 6.350 | 6.360 | 6.260 | 6.260 | 34,460 | -0.14(-2.19%) |
Jun 22, 2007 | 6.490 | 6.490 | 6.340 | 6.400 | 104,838 | -0.13(-1.99%) |
Jun 21, 2007 | 6.650 | 6.650 | 6.470 | 6.530 | 90,208 | -0.10(-1.51%) |
Jun 20, 2007 | 7.000 | 7.000 | 6.560 | 6.630 | 161,464 | -0.20(-2.93%) |
Jun 19, 2007 | 6.580 | 6.830 | 6.550 | 6.830 | 155,714 | +0.26(+3.96%) |
Jun 18, 2007 | 6.550 | 6.600 | 6.500 | 6.570 | 328,160 | +0.15(+2.34%) |
Jun 15, 2007 | 6.550 | 6.680 | 6.320 | 6.420 | 107,001 | -0.11(-1.68%) |
Jun 14, 2007 | 6.250 | 6.560 | 6.250 | 6.530 | 110,425 | +0.28(+4.48%) |
Jun 13, 2007 | 6.190 | 6.350 | 6.180 | 6.250 | 71,826 | +0.07(+1.13%) |
Jun 12, 2007 | 6.360 | 6.360 | 6.180 | 6.180 | 66,639 | -0.21(-3.29%) |
Jun 11, 2007 | 6.180 | 6.500 | 6.180 | 6.390 | 162,481 | +0.24(+3.90%) |
Jun 08, 2007 | 5.800 | 6.150 | 5.800 | 6.150 | 106,228 | +0.25(+4.24%) |
Jun 07, 2007 | 5.970 | 5.980 | 5.770 | 5.900 | 129,224 | -0.10(-1.67%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.930 | 6.000 | 2,203,171 | -0.08(-1.32%) |
Jun 05, 2007 | 6.040 | 6.150 | 5.910 | 6.080 | 202,616 | +0.03(+0.50%) |
Jun 04, 2007 | 5.570 | 6.070 | 5.560 | 6.050 | 272,976 | +0.50(+9.01%) |
Jun 01, 2007 | 5.370 | 5.600 | 5.370 | 5.550 | 83,625 | +0.18(+3.35%) |
May 31, 2007 | 5.550 | 5.550 | 5.350 | 5.370 | 210,048 | -0.15(-2.72%) |
May 30, 2007 | 5.440 | 5.550 | 5.350 | 5.520 | 189,777 | +0.11(+2.03%) |
May 29, 2007 | 5.020 | 5.660 | 5.020 | 5.410 | 438,819 | +0.66(+13.89%) |
May 25, 2007 | 4.750 | 4.790 | 4.740 | 4.750 | 29,327 | +0.05(+1.06%) |
May 24, 2007 | 4.700 | 4.730 | 4.670 | 4.700 | 26,826 | -0.01(-0.21%) |
May 23, 2007 | 4.740 | 4.810 | 4.710 | 4.710 | 25,140 | -0.07(-1.46%) |
May 22, 2007 | 4.880 | 4.880 | 4.720 | 4.780 | 41,407 | -0.08(-1.65%) |
May 21, 2007 | 4.890 | 4.890 | 4.840 | 4.860 | 26,794 | +0.00(+0.00%) |
May 18, 2007 | 4.890 | 4.890 | 4.840 | 4.860 | 26,794 | -0.02(-0.41%) |
May 17, 2007 | 4.860 | 4.880 | 4.820 | 4.880 | 34,035 | +0.01(+0.21%) |
May 16, 2007 | 4.840 | 4.870 | 4.810 | 4.870 | 35,515 | +0.07(+1.46%) |
May 15, 2007 | 4.790 | 4.880 | 4.790 | 4.800 | 50,514 | -0.01(-0.21%) |
May 14, 2007 | 4.800 | 4.850 | 4.800 | 4.810 | 41,115 | +0.03(+0.63%) |
May 11, 2007 | 4.750 | 4.820 | 4.740 | 4.780 | 23,450 | +0.00(+0.00%) |
May 10, 2007 | 4.800 | 4.850 | 4.750 | 4.780 | 29,299 | -0.04(-0.83%) |
May 09, 2007 | 4.850 | 4.900 | 4.820 | 4.820 | 24,195 | +0.00(+0.00%) |
May 08, 2007 | 4.860 | 4.860 | 4.810 | 4.820 | 20,849 | -0.03(-0.62%) |
May 07, 2007 | 4.930 | 4.930 | 4.820 | 4.850 | 34,648 | -0.05(-1.02%) |
May 04, 2007 | 4.920 | 4.940 | 4.850 | 4.900 | 69,250 | +0.05(+1.03%) |
May 03, 2007 | 4.850 | 4.930 | 4.840 | 4.850 | 85,381 | +0.02(+0.41%) |
May 02, 2007 | 4.640 | 4.910 | 4.640 | 4.830 | 67,777 | +0.16(+3.43%) |