Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.200 | 5.259 | 5.200 | 5.259 | 13,452 | -0.01(-0.11%) |
Apr 29, 2008 | 5.242 | 5.283 | 5.242 | 5.265 | 8,968 | +0.01(+0.22%) |
Apr 28, 2008 | 5.301 | 5.330 | 5.177 | 5.254 | 12,691 | -0.05(-1.00%) |
Apr 25, 2008 | 5.236 | 5.336 | 5.224 | 5.307 | 26,895 | +0.08(+1.58%) |
Apr 24, 2008 | 5.200 | 5.271 | 5.171 | 5.224 | 272,557 | +0.01(+0.23%) |
Apr 23, 2008 | 5.200 | 5.218 | 5.177 | 5.212 | 17,768 | +0.00(+0.00%) |
Apr 22, 2008 | 5.224 | 5.248 | 5.200 | 5.212 | 20,983 | +0.00(+0.00%) |
Apr 21, 2008 | 5.171 | 5.295 | 5.171 | 5.212 | 14,722 | +0.05(+1.03%) |
Apr 18, 2008 | 5.165 | 5.194 | 5.141 | 5.159 | 30,559 | +0.01(+0.11%) |
Apr 17, 2008 | 5.313 | 5.313 | 5.112 | 5.153 | 44,335 | -0.04(-0.68%) |
Apr 16, 2008 | 5.277 | 5.277 | 5.112 | 5.189 | 28,259 | -0.10(-1.90%) |
Apr 15, 2008 | 5.372 | 5.372 | 5.259 | 5.289 | 12,183 | -0.02(-0.44%) |
Apr 14, 2008 | 5.324 | 5.336 | 5.301 | 5.313 | 18,106 | -0.01(-0.11%) |
Apr 11, 2008 | 5.324 | 5.324 | 5.307 | 5.319 | 2,538 | -0.01(-0.11%) |
Apr 10, 2008 | 5.904 | 5.904 | 5.289 | 5.324 | 32,828 | -0.07(-1.31%) |
Apr 09, 2008 | 5.431 | 5.437 | 5.378 | 5.395 | 4,568 | -0.04(-0.76%) |
Apr 08, 2008 | 5.425 | 5.443 | 5.419 | 5.437 | 3,722 | +0.01(+0.11%) |
Apr 07, 2008 | 5.419 | 5.437 | 5.419 | 5.431 | 5,415 | -0.02(-0.33%) |
Apr 04, 2008 | 5.472 | 5.514 | 5.431 | 5.449 | 23,521 | -0.07(-1.28%) |
Apr 03, 2008 | 5.561 | 5.561 | 5.519 | 5.519 | 6,091 | -0.05(-0.95%) |
Apr 02, 2008 | 5.584 | 5.584 | 5.519 | 5.573 | 17,429 | -0.02(-0.32%) |
Apr 01, 2008 | 5.632 | 5.632 | 5.549 | 5.590 | 8,968 | -0.05(-0.94%) |
Mar 31, 2008 | 5.478 | 5.644 | 5.478 | 5.644 | 30,798 | +0.15(+2.69%) |
Mar 28, 2008 | 5.519 | 5.531 | 5.466 | 5.496 | 3,892 | -0.04(-0.75%) |
Mar 27, 2008 | 5.537 | 5.537 | 5.502 | 5.537 | 3,215 | -0.02(-0.32%) |
Mar 26, 2008 | 5.537 | 5.584 | 5.537 | 5.555 | 4,399 | +0.00(+0.00%) |
Mar 25, 2008 | 5.537 | 5.561 | 5.537 | 5.555 | 3,553 | +0.03(+0.49%) |
Mar 24, 2008 | 5.472 | 5.567 | 5.472 | 5.528 | 6,091 | +0.06(+1.12%) |
Mar 21, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | +0.00(+0.00%) |
Mar 20, 2008 | 5.531 | 5.531 | 5.466 | 5.466 | 6,938 | -0.08(-1.39%) |
Mar 19, 2008 | 5.514 | 5.543 | 5.514 | 5.543 | 2,030 | -0.01(-0.21%) |
Mar 18, 2008 | 5.614 | 5.638 | 5.537 | 5.555 | 60,073 | -0.06(-1.05%) |
Mar 17, 2008 | 5.703 | 5.703 | 5.462 | 5.614 | 30,121 | -0.12(-2.06%) |
Mar 14, 2008 | 5.531 | 5.744 | 5.508 | 5.732 | 20,814 | +0.18(+3.19%) |
Mar 13, 2008 | 5.466 | 5.555 | 5.431 | 5.555 | 10,153 | +0.01(+0.21%) |
Mar 12, 2008 | 5.632 | 5.655 | 5.531 | 5.543 | 12,183 | -0.10(-1.78%) |
Mar 11, 2008 | 5.555 | 5.673 | 5.555 | 5.644 | 36,213 | +0.09(+1.60%) |
Mar 10, 2008 | 5.378 | 5.555 | 5.378 | 5.555 | 20,814 | +0.24(+4.44%) |
Mar 07, 2008 | 5.384 | 5.384 | 5.082 | 5.319 | 85,963 | +0.16(+3.09%) |
Mar 06, 2008 | 5.496 | 5.567 | 5.141 | 5.159 | 104,747 | -0.46(-8.20%) |
Mar 05, 2008 | 5.573 | 5.632 | 5.573 | 5.620 | 21,998 | +0.01(+0.21%) |
Mar 04, 2008 | 5.720 | 5.720 | 5.602 | 5.608 | 22,337 | -0.12(-2.06%) |
Mar 03, 2008 | 5.779 | 5.791 | 5.443 | 5.726 | 90,532 | -0.04(-0.62%) |
Feb 29, 2008 | 5.756 | 5.791 | 5.732 | 5.762 | 16,583 | +0.01(+0.21%) |
Feb 28, 2008 | 5.703 | 5.750 | 5.679 | 5.750 | 18,106 | +0.02(+0.41%) |
Feb 27, 2008 | 5.614 | 5.768 | 5.614 | 5.726 | 23,013 | +0.13(+2.32%) |
Feb 26, 2008 | 5.584 | 5.626 | 5.514 | 5.596 | 65,318 | +0.01(+0.21%) |
Feb 25, 2008 | 5.584 | 5.614 | 5.567 | 5.584 | 17,937 | +0.01(+0.11%) |
Feb 22, 2008 | 5.584 | 5.584 | 5.567 | 5.579 | 35,028 | -0.01(-0.11%) |
Feb 21, 2008 | 5.584 | 5.608 | 5.466 | 5.584 | 56,011 | +0.00(+0.00%) |
Feb 20, 2008 | 5.584 | 5.632 | 5.573 | 5.584 | 168,542 | +0.00(+0.00%) |
Feb 19, 2008 | 5.850 | 5.850 | 5.573 | 5.584 | 45,181 | -0.09(-1.66%) |
Feb 18, 2008 | 5.632 | 5.762 | 5.584 | 5.679 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.632 | 5.762 | 5.584 | 5.679 | 26,350 | +0.04(+0.73%) |
Feb 14, 2008 | 7.091 | 5.703 | 5.561 | 5.638 | 71,749 | +0.07(+1.27%) |
Feb 13, 2008 | 5.342 | 5.608 | 5.242 | 5.567 | 106,439 | +0.20(+3.63%) |
Feb 12, 2008 | 5.319 | 5.372 | 5.313 | 5.372 | 51,612 | +0.11(+2.02%) |
Feb 11, 2008 | 5.242 | 5.271 | 5.236 | 5.265 | 30,121 | -0.01(-0.22%) |
Feb 08, 2008 | 5.236 | 5.283 | 5.224 | 5.277 | 23,690 | +0.07(+1.36%) |
Feb 07, 2008 | 5.259 | 5.259 | 5.200 | 5.206 | 9,137 | -0.01(-0.14%) |
Feb 06, 2008 | 5.118 | 5.236 | 5.118 | 5.214 | 14,214 | +0.11(+2.11%) |
Feb 05, 2008 | 5.141 | 5.183 | 5.100 | 5.106 | 11,295 | -0.09(-1.82%) |
Feb 04, 2008 | 5.265 | 5.283 | 5.194 | 5.200 | 22,337 | +0.01(+0.11%) |
Feb 01, 2008 | 5.183 | 5.230 | 5.148 | 5.194 | 25,721 | +0.12(+2.33%) |
Jan 31, 2008 | 5.023 | 5.082 | 5.023 | 5.076 | 6,938 | +0.08(+1.66%) |
Jan 30, 2008 | 4.982 | 5.017 | 4.964 | 4.994 | 10,322 | +0.01(+0.24%) |
Jan 29, 2008 | 5.005 | 5.076 | 4.982 | 4.982 | 11,676 | -0.01(-0.24%) |
Jan 28, 2008 | 4.934 | 4.994 | 4.934 | 4.994 | 6,091 | +0.01(+0.12%) |
Jan 25, 2008 | 4.964 | 4.988 | 4.940 | 4.988 | 5,922 | +0.04(+0.84%) |
Jan 24, 2008 | 4.964 | 4.988 | 4.934 | 4.946 | 16,245 | -0.02(-0.36%) |
Jan 23, 2008 | 4.952 | 5.011 | 4.911 | 4.964 | 38,582 | +0.02(+0.48%) |
Jan 22, 2008 | 4.940 | 5.029 | 4.940 | 4.940 | 98,316 | -0.06(-1.18%) |
Jan 21, 2008 | 4.934 | 5.094 | 4.934 | 4.999 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.934 | 5.094 | 4.934 | 4.999 | 100,855 | +0.07(+1.32%) |
Jan 17, 2008 | 4.934 | 4.946 | 4.905 | 4.934 | 43,489 | -0.01(-0.12%) |
Jan 16, 2008 | 4.952 | 4.952 | 4.905 | 4.940 | 79,364 | -0.05(-1.07%) |
Jan 15, 2008 | 4.976 | 5.011 | 4.934 | 4.994 | 13,199 | -0.01(-0.12%) |
Jan 14, 2008 | 4.988 | 5.017 | 4.982 | 4.999 | 7,438 | -0.02(-0.35%) |
Jan 11, 2008 | 4.994 | 5.017 | 4.970 | 5.017 | 17,768 | +0.05(+1.07%) |
Jan 10, 2008 | 4.887 | 4.964 | 4.864 | 4.964 | 17,768 | +0.07(+1.33%) |
Jan 09, 2008 | 4.875 | 5.035 | 4.875 | 4.899 | 25,890 | -0.18(-3.49%) |
Jan 08, 2008 | 5.171 | 5.171 | 5.053 | 5.076 | 25,890 | -0.14(-2.64%) |
Jan 07, 2008 | 5.259 | 5.265 | 5.171 | 5.214 | 18,404 | +0.01(+0.26%) |
Jan 04, 2008 | 5.212 | 5.236 | 5.200 | 5.200 | 3,553 | -0.02(-0.45%) |
Jan 03, 2008 | 5.183 | 5.230 | 5.177 | 5.224 | 13,368 | -0.01(-0.11%) |
Jan 02, 2008 | 5.254 | 5.342 | 5.159 | 5.230 | 20,475 | -0.01(-0.23%) |
Jan 01, 2008 | 5.212 | 5.271 | 5.212 | 5.242 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.212 | 5.271 | 5.212 | 5.242 | 14,214 | +0.04(+0.68%) |
Dec 28, 2007 | 5.218 | 5.230 | 5.200 | 5.206 | 7,614 | +0.01(+0.11%) |
Dec 27, 2007 | 5.135 | 5.230 | 5.135 | 5.200 | 4,907 | +0.05(+0.92%) |
Dec 26, 2007 | 5.082 | 5.153 | 5.029 | 5.153 | 21,490 | +0.05(+1.04%) |
Dec 24, 2007 | 5.106 | 5.106 | 5.047 | 5.100 | 6,091 | -0.07(-1.37%) |
Dec 21, 2007 | 5.106 | 5.171 | 5.023 | 5.171 | 62,272 | +0.11(+2.10%) |
Dec 20, 2007 | 5.023 | 5.064 | 5.017 | 5.064 | 34,351 | +0.02(+0.47%) |
Dec 19, 2007 | 5.076 | 5.088 | 5.017 | 5.041 | 9,307 | -0.07(-1.27%) |
Dec 18, 2007 | 5.070 | 5.106 | 5.053 | 5.106 | 35,874 | +0.01(+0.12%) |
Dec 17, 2007 | 5.094 | 5.129 | 5.070 | 5.100 | 20,137 | +0.01(+0.12%) |
Dec 14, 2007 | 5.088 | 5.106 | 5.076 | 5.094 | 7,107 | -0.02(-0.46%) |
Dec 13, 2007 | 5.094 | 5.118 | 5.088 | 5.118 | 12,183 | +0.00(+0.00%) |
Dec 12, 2007 | 5.112 | 5.118 | 5.088 | 5.118 | 19,121 | +0.00(+0.00%) |
Dec 11, 2007 | 5.106 | 5.129 | 5.088 | 5.118 | 12,691 | +0.00(+0.00%) |
Dec 10, 2007 | 5.094 | 5.129 | 5.088 | 5.118 | 16,245 | -0.01(-0.12%) |
Dec 07, 2007 | 5.124 | 5.124 | 5.088 | 5.124 | 7,445 | +0.01(+0.12%) |
Dec 06, 2007 | 5.041 | 5.118 | 5.041 | 5.118 | 17,429 | +0.05(+0.93%) |
Dec 05, 2007 | 5.070 | 5.070 | 5.023 | 5.070 | 17,429 | +0.02(+0.35%) |
Dec 04, 2007 | 5.023 | 5.076 | 5.023 | 5.053 | 12,014 | +0.09(+1.91%) |
Dec 03, 2007 | 4.763 | 4.964 | 4.763 | 4.958 | 8,973 | +0.07(+1.45%) |
Nov 30, 2007 | 4.822 | 4.934 | 4.822 | 4.887 | 42,812 | -0.01(-0.24%) |
Nov 29, 2007 | 4.911 | 4.923 | 4.875 | 4.899 | 5,415 | +0.02(+0.36%) |
Nov 28, 2007 | 4.846 | 4.911 | 4.846 | 4.881 | 21,490 | +0.03(+0.61%) |
Nov 27, 2007 | 4.875 | 4.887 | 4.846 | 4.852 | 28,936 | -0.01(-0.12%) |
Nov 26, 2007 | 4.864 | 4.887 | 4.858 | 4.858 | 31,474 | -0.01(-0.24%) |
Nov 23, 2007 | 4.893 | 4.905 | 4.846 | 4.869 | 37,566 | -0.05(-0.96%) |
Nov 21, 2007 | 4.905 | 4.958 | 4.852 | 4.917 | 53,473 | +0.00(+0.00%) |
Nov 20, 2007 | 4.934 | 4.988 | 4.917 | 4.917 | 35,536 | -0.02(-0.36%) |
Nov 19, 2007 | 4.934 | 4.952 | 4.905 | 4.934 | 19,291 | -0.01(-0.12%) |
Nov 16, 2007 | 4.952 | 4.970 | 4.940 | 4.940 | 9,983 | -0.02(-0.36%) |
Nov 15, 2007 | 4.952 | 4.970 | 4.940 | 4.958 | 13,706 | -0.02(-0.36%) |
Nov 14, 2007 | 4.976 | 5.011 | 4.952 | 4.976 | 13,029 | -0.02(-0.36%) |
Nov 13, 2007 | 4.999 | 5.023 | 4.946 | 4.994 | 51,612 | -0.02(-0.47%) |
Nov 12, 2007 | 5.059 | 5.082 | 4.994 | 5.017 | 14,891 | -0.07(-1.39%) |
Nov 09, 2007 | 5.112 | 5.135 | 5.059 | 5.088 | 3,384 | +0.02(+0.47%) |
Nov 08, 2007 | 5.017 | 5.070 | 4.994 | 5.064 | 5,753 | +0.00(+0.00%) |
Nov 07, 2007 | 4.964 | 5.064 | 4.964 | 5.064 | 12,691 | +0.01(+0.23%) |
Nov 06, 2007 | 5.124 | 5.124 | 4.976 | 5.053 | 54,421 | +0.08(+1.66%) |
Nov 05, 2007 | 5.112 | 5.112 | 4.970 | 4.970 | 12,014 | -0.08(-1.64%) |
Nov 02, 2007 | 5.070 | 5.070 | 5.035 | 5.053 | 11,337 | -0.02(-0.35%) |
Nov 01, 2007 | 5.070 | 5.070 | 5.023 | 5.070 | 40,612 | +0.00(+0.00%) |
Oct 31, 2007 | 5.082 | 5.082 | 5.023 | 5.070 | 22,675 | +0.06(+1.18%) |
Oct 30, 2007 | 4.958 | 5.017 | 4.934 | 5.011 | 18,783 | +0.05(+1.07%) |
Oct 29, 2007 | 4.964 | 4.964 | 4.917 | 4.958 | 9,814 | -0.01(-0.12%) |
Oct 26, 2007 | 4.911 | 4.964 | 4.858 | 4.964 | 26,398 | +0.08(+1.69%) |
Oct 25, 2007 | 4.864 | 4.881 | 4.810 | 4.881 | 13,537 | +0.01(+0.12%) |
Oct 24, 2007 | 4.869 | 4.893 | 4.822 | 4.875 | 19,967 | +0.00(+0.00%) |
Oct 23, 2007 | 4.864 | 4.875 | 4.769 | 4.875 | 22,844 | -0.02(-0.36%) |
Oct 22, 2007 | 4.875 | 4.905 | 4.864 | 4.893 | 61,088 | +0.04(+0.85%) |
Oct 19, 2007 | 4.846 | 4.858 | 4.816 | 4.852 | 25,721 | +0.01(+0.12%) |
Oct 18, 2007 | 4.763 | 4.852 | 4.763 | 4.846 | 13,706 | +0.10(+2.12%) |
Oct 17, 2007 | 4.751 | 4.793 | 4.733 | 4.745 | 21,321 | +0.02(+0.38%) |
Oct 16, 2007 | 4.698 | 4.757 | 4.698 | 4.728 | 11,168 | -0.01(-0.14%) |
Oct 15, 2007 | 4.668 | 4.734 | 4.668 | 4.734 | 27,413 | -0.08(-1.58%) |
Oct 12, 2007 | 4.781 | 4.810 | 4.781 | 4.810 | 2,538 | +0.00(+0.00%) |
Oct 11, 2007 | 4.763 | 4.810 | 4.763 | 4.810 | 1,692 | +0.02(+0.37%) |
Oct 10, 2007 | 4.775 | 4.804 | 4.775 | 4.793 | 30,290 | -0.01(-0.12%) |
Oct 09, 2007 | 4.751 | 4.798 | 4.698 | 4.798 | 28,259 | +0.02(+0.37%) |
Oct 08, 2007 | 4.639 | 4.781 | 4.639 | 4.781 | 37,059 | +0.11(+2.28%) |
Oct 05, 2007 | 4.633 | 4.692 | 4.633 | 4.674 | 15,060 | +0.04(+0.89%) |
Oct 04, 2007 | 4.592 | 4.651 | 4.592 | 4.633 | 5,753 | +0.02(+0.51%) |
Oct 03, 2007 | 4.586 | 4.609 | 4.574 | 4.609 | 3,892 | -0.02(-0.38%) |
Oct 02, 2007 | 4.586 | 4.633 | 4.586 | 4.627 | 1,353 | +0.02(+0.51%) |
Oct 01, 2007 | 4.663 | 4.663 | 4.580 | 4.603 | 8,291 | -0.06(-1.27%) |
Sep 28, 2007 | 4.580 | 4.698 | 4.556 | 4.663 | 23,859 | +0.06(+1.28%) |
Sep 27, 2007 | 4.586 | 4.627 | 4.580 | 4.603 | 8,968 | -0.01(-0.13%) |
Sep 26, 2007 | 4.550 | 4.609 | 4.550 | 4.609 | 8,630 | +0.11(+2.36%) |
Sep 25, 2007 | 4.580 | 4.598 | 4.503 | 4.503 | 90,024 | -0.09(-2.06%) |
Sep 24, 2007 | 4.580 | 4.603 | 4.568 | 4.598 | 28,090 | +0.01(+0.18%) |
Sep 21, 2007 | 4.621 | 4.680 | 4.580 | 4.589 | 23,521 | -0.02(-0.44%) |
Sep 20, 2007 | 4.580 | 4.621 | 4.580 | 4.609 | 23,859 | +0.02(+0.39%) |
Sep 19, 2007 | 4.562 | 4.615 | 4.550 | 4.592 | 20,306 | -0.03(-0.64%) |
Sep 18, 2007 | 4.568 | 4.633 | 4.509 | 4.621 | 27,582 | +0.02(+0.39%) |
Sep 17, 2007 | 4.580 | 4.603 | 4.556 | 4.603 | 11,676 | -0.04(-0.76%) |
Sep 14, 2007 | 4.580 | 4.639 | 4.580 | 4.639 | 4,568 | +0.09(+1.95%) |
Sep 13, 2007 | 4.527 | 4.651 | 4.527 | 4.550 | 54,827 | -0.04(-0.90%) |
Sep 12, 2007 | 4.550 | 4.592 | 4.550 | 4.592 | 1,861 | +0.01(+0.26%) |
Sep 11, 2007 | 4.639 | 4.639 | 4.556 | 4.580 | 33,336 | -0.08(-1.77%) |
Sep 10, 2007 | 4.621 | 4.668 | 4.538 | 4.663 | 39,597 | +0.02(+0.51%) |
Sep 07, 2007 | 4.592 | 4.651 | 4.550 | 4.639 | 44,504 | +0.08(+1.82%) |
Sep 06, 2007 | 4.562 | 4.580 | 4.556 | 4.556 | 6,599 | -0.01(-0.26%) |
Sep 05, 2007 | 4.580 | 4.580 | 4.550 | 4.568 | 8,122 | -0.01(-0.21%) |
Sep 04, 2007 | 4.657 | 4.657 | 4.550 | 4.577 | 13,706 | -0.09(-1.95%) |
Aug 31, 2007 | 4.550 | 4.668 | 4.521 | 4.668 | 29,275 | +0.09(+1.94%) |
Aug 30, 2007 | 4.580 | 4.592 | 4.550 | 4.580 | 41,289 | -0.02(-0.51%) |
Aug 29, 2007 | 4.562 | 4.609 | 4.562 | 4.603 | 2,199 | +0.05(+1.04%) |
Aug 28, 2007 | 4.562 | 4.627 | 4.556 | 4.556 | 12,691 | -0.06(-1.28%) |
Aug 27, 2007 | 4.651 | 4.651 | 4.609 | 4.615 | 9,645 | -0.05(-1.14%) |
Aug 24, 2007 | 4.651 | 4.698 | 4.651 | 4.668 | 4,907 | +0.02(+0.51%) |
Aug 23, 2007 | 4.657 | 4.668 | 4.627 | 4.645 | 8,799 | -0.01(-0.13%) |
Aug 22, 2007 | 4.663 | 4.680 | 4.615 | 4.651 | 18,444 | +0.06(+1.29%) |
Aug 21, 2007 | 4.586 | 4.615 | 4.568 | 4.592 | 36,382 | -0.03(-0.64%) |
Aug 20, 2007 | 4.645 | 4.692 | 4.592 | 4.621 | 10,491 | +0.04(+0.77%) |
Aug 17, 2007 | 4.698 | 4.698 | 4.586 | 4.586 | 21,152 | +0.02(+0.44%) |
Aug 16, 2007 | 4.651 | 4.651 | 4.509 | 4.566 | 73,779 | -0.10(-2.20%) |
Aug 15, 2007 | 4.698 | 4.728 | 4.598 | 4.668 | 23,013 | -0.07(-1.50%) |
Aug 14, 2007 | 4.733 | 4.751 | 4.733 | 4.739 | 1,692 | -0.01(-0.25%) |
Aug 13, 2007 | 4.739 | 4.781 | 4.739 | 4.751 | 3,553 | -0.01(-0.12%) |
Aug 10, 2007 | 4.704 | 4.769 | 4.651 | 4.757 | 35,705 | +0.04(+0.88%) |
Aug 09, 2007 | 4.769 | 4.911 | 4.716 | 4.716 | 101,024 | -0.01(-0.13%) |
Aug 08, 2007 | 4.686 | 4.840 | 4.686 | 4.722 | 20,814 | +0.04(+0.76%) |
Aug 07, 2007 | 4.733 | 4.751 | 4.674 | 4.686 | 25,382 | -0.03(-0.63%) |
Aug 06, 2007 | 4.651 | 4.751 | 4.645 | 4.716 | 14,045 | +0.05(+1.01%) |
Aug 03, 2007 | 4.674 | 4.704 | 4.668 | 4.668 | 20,983 | -0.04(-0.75%) |
Aug 02, 2007 | 4.639 | 4.728 | 4.621 | 4.704 | 27,075 | +0.04(+0.76%) |
Aug 01, 2007 | 4.657 | 4.674 | 4.609 | 4.668 | 20,814 | +0.02(+0.38%) |
Jul 31, 2007 | 4.698 | 4.698 | 4.603 | 4.651 | 57,873 | -0.05(-1.01%) |
Jul 30, 2007 | 4.728 | 4.852 | 4.698 | 4.698 | 32,151 | -0.05(-1.00%) |
Jul 27, 2007 | 4.846 | 4.858 | 4.668 | 4.745 | 71,749 | -0.10(-2.07%) |
Jul 26, 2007 | 4.846 | 4.852 | 4.840 | 4.846 | 25,382 | -0.02(-0.36%) |
Jul 25, 2007 | 4.846 | 4.875 | 4.828 | 4.864 | 7,953 | +0.02(+0.37%) |
Jul 24, 2007 | 4.846 | 4.869 | 4.846 | 4.846 | 8,291 | -0.01(-0.24%) |
Jul 23, 2007 | 4.846 | 4.899 | 4.846 | 4.858 | 1,184 | -0.02(-0.36%) |
Jul 20, 2007 | 4.858 | 4.875 | 4.852 | 4.875 | 2,030 | -0.02(-0.36%) |
Jul 19, 2007 | 4.881 | 4.905 | 4.869 | 4.893 | 3,892 | +0.03(+0.61%) |
Jul 18, 2007 | 4.846 | 4.881 | 4.834 | 4.864 | 5,076 | -0.02(-0.36%) |
Jul 17, 2007 | 4.875 | 4.905 | 4.869 | 4.881 | 31,136 | -0.01(-0.12%) |
Jul 16, 2007 | 4.869 | 4.893 | 4.869 | 4.887 | 15,229 | +0.01(+0.12%) |
Jul 13, 2007 | 4.881 | 4.899 | 4.881 | 4.881 | 5,415 | +0.00(+0.00%) |
Jul 12, 2007 | 4.881 | 4.881 | 4.881 | 4.881 | 1,015 | -0.02(-0.36%) |
Jul 11, 2007 | 4.899 | 4.899 | 4.869 | 4.899 | 4,061 | +0.01(+0.12%) |
Jul 10, 2007 | 4.928 | 4.928 | 4.875 | 4.893 | 7,614 | -0.02(-0.36%) |
Jul 09, 2007 | 4.928 | 4.934 | 4.875 | 4.911 | 3,384 | +0.01(+0.12%) |
Jul 06, 2007 | 4.875 | 4.905 | 4.846 | 4.905 | 5,245 | +0.01(+0.24%) |
Jul 05, 2007 | 4.881 | 4.905 | 4.881 | 4.893 | 6,599 | -0.01(-0.24%) |
Jul 03, 2007 | 4.840 | 4.905 | 4.840 | 4.905 | 3,722 | +0.01(+0.24%) |
Jul 02, 2007 | 4.899 | 4.899 | 4.893 | 4.893 | 3,045 | +0.02(+0.36%) |
Jun 29, 2007 | 4.846 | 4.875 | 4.840 | 4.875 | 8,630 | +0.01(+0.12%) |
Jun 28, 2007 | 4.852 | 4.869 | 4.834 | 4.869 | 15,229 | +0.02(+0.37%) |
Jun 27, 2007 | 4.869 | 4.869 | 4.834 | 4.852 | 9,476 | +0.02(+0.37%) |
Jun 26, 2007 | 4.852 | 4.858 | 4.816 | 4.834 | 49,581 | -0.02(-0.49%) |
Jun 25, 2007 | 4.846 | 4.869 | 4.822 | 4.858 | 33,167 | +0.00(+0.00%) |
Jun 22, 2007 | 4.852 | 4.905 | 4.852 | 4.858 | 29,275 | -0.02(-0.36%) |
Jun 21, 2007 | 4.852 | 4.905 | 4.846 | 4.875 | 25,044 | +0.02(+0.36%) |
Jun 20, 2007 | 4.869 | 4.893 | 4.858 | 4.858 | 2,876 | -0.04(-0.84%) |
Jun 19, 2007 | 4.864 | 4.934 | 4.858 | 4.899 | 11,676 | -0.02(-0.36%) |
Jun 18, 2007 | 4.934 | 4.934 | 4.893 | 4.917 | 3,384 | -0.05(-0.95%) |
Jun 15, 2007 | 4.858 | 4.964 | 4.858 | 4.964 | 9,476 | +0.06(+1.20%) |
Jun 14, 2007 | 4.934 | 4.958 | 4.869 | 4.905 | 19,798 | -0.05(-1.07%) |
Jun 13, 2007 | 5.017 | 5.017 | 4.940 | 4.958 | 7,276 | -0.01(-0.12%) |
Jun 12, 2007 | 4.946 | 4.970 | 4.940 | 4.964 | 10,830 | -0.01(-0.24%) |
Jun 11, 2007 | 5.023 | 5.023 | 4.976 | 4.976 | 9,814 | -0.02(-0.36%) |
Jun 08, 2007 | 4.982 | 5.011 | 4.982 | 4.994 | 57,027 | +0.02(+0.36%) |
Jun 07, 2007 | 4.970 | 4.976 | 4.970 | 4.976 | 98,147 | -0.01(-0.12%) |
Jun 06, 2007 | 4.958 | 4.982 | 4.905 | 4.982 | 15,568 | +0.02(+0.48%) |
Jun 05, 2007 | 4.934 | 4.958 | 4.911 | 4.958 | 20,644 | +0.03(+0.60%) |
Jun 04, 2007 | 4.905 | 4.934 | 4.893 | 4.928 | 8,460 | +0.02(+0.48%) |
Jun 01, 2007 | 4.869 | 4.928 | 4.869 | 4.905 | 13,706 | +0.04(+0.85%) |
May 31, 2007 | 4.804 | 4.905 | 4.804 | 4.864 | 9,645 | +0.01(+0.12%) |
May 30, 2007 | 4.923 | 4.923 | 4.858 | 4.858 | 19,967 | -0.04(-0.84%) |
May 29, 2007 | 4.864 | 4.911 | 4.852 | 4.899 | 21,998 | +0.05(+1.10%) |
May 25, 2007 | 4.793 | 4.852 | 4.793 | 4.846 | 4,568 | +0.02(+0.49%) |
May 24, 2007 | 4.875 | 4.875 | 4.793 | 4.822 | 32,320 | -0.04(-0.85%) |
May 23, 2007 | 4.864 | 4.893 | 4.846 | 4.864 | 37,228 | -0.04(-0.81%) |
May 22, 2007 | 4.869 | 4.923 | 4.864 | 4.903 | 25,044 | +0.03(+0.57%) |
May 21, 2007 | 4.846 | 4.899 | 4.846 | 4.875 | 29,613 | +0.02(+0.49%) |
May 18, 2007 | 4.840 | 4.875 | 4.798 | 4.852 | 18,444 | -0.05(-0.96%) |
May 17, 2007 | 4.875 | 4.905 | 4.875 | 4.899 | 2,199 | -0.01(-0.12%) |
May 16, 2007 | 4.952 | 4.952 | 4.899 | 4.905 | 42,981 | +0.01(+0.12%) |
May 15, 2007 | 4.893 | 4.940 | 4.757 | 4.899 | 47,212 | -0.05(-1.07%) |
May 14, 2007 | 4.899 | 4.952 | 4.881 | 4.952 | 46,027 | +0.05(+1.09%) |
May 11, 2007 | 4.846 | 4.899 | 4.846 | 4.899 | 5,584 | +0.02(+0.48%) |
May 10, 2007 | 4.869 | 4.917 | 4.869 | 4.875 | 2,199 | -0.05(-0.96%) |
May 09, 2007 | 4.905 | 4.923 | 4.899 | 4.923 | 6,430 | +0.03(+0.60%) |
May 08, 2007 | 4.917 | 4.928 | 4.893 | 4.893 | 6,261 | +0.01(+0.12%) |
May 07, 2007 | 4.875 | 4.923 | 4.875 | 4.887 | 20,983 | +0.01(+0.24%) |
May 04, 2007 | 4.875 | 4.899 | 4.846 | 4.875 | 27,582 | +0.02(+0.49%) |
May 03, 2007 | 4.822 | 4.864 | 4.816 | 4.852 | 14,383 | -0.01(-0.12%) |
May 02, 2007 | 4.899 | 4.899 | 4.781 | 4.858 | 39,428 | -0.01(-0.12%) |