Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.465 | 4.504 | 4.336 | 4.379 | 202,384 | -0.07(-1.51%) |
Apr 29, 2008 | 4.484 | 4.518 | 4.379 | 4.446 | 83,751 | -0.04(-0.86%) |
Apr 28, 2008 | 4.437 | 4.552 | 4.360 | 4.484 | 80,834 | +0.03(+0.75%) |
Apr 25, 2008 | 4.432 | 4.499 | 4.283 | 4.451 | 122,027 | +0.02(+0.43%) |
Apr 24, 2008 | 4.437 | 4.470 | 4.288 | 4.432 | 400,771 | +0.04(+0.98%) |
Apr 23, 2008 | 4.321 | 4.446 | 4.259 | 4.389 | 182,618 | +0.08(+1.89%) |
Apr 22, 2008 | 4.369 | 4.398 | 4.206 | 4.307 | 258,853 | -0.09(-1.97%) |
Apr 21, 2008 | 4.341 | 4.427 | 4.331 | 4.393 | 173,886 | +0.01(+0.22%) |
Apr 18, 2008 | 4.403 | 4.446 | 4.321 | 4.384 | 279,382 | -0.00(-0.11%) |
Apr 17, 2008 | 4.417 | 4.427 | 4.312 | 4.389 | 272,981 | -0.04(-0.87%) |
Apr 16, 2008 | 4.389 | 4.451 | 4.369 | 4.427 | 220,043 | +0.07(+1.65%) |
Apr 15, 2008 | 4.475 | 4.475 | 4.345 | 4.355 | 267,898 | -0.11(-2.47%) |
Apr 14, 2008 | 4.456 | 4.508 | 4.441 | 4.465 | 184,261 | +0.00(+0.11%) |
Apr 11, 2008 | 4.480 | 4.552 | 4.446 | 4.460 | 268,807 | -0.08(-1.80%) |
Apr 10, 2008 | 4.537 | 4.758 | 4.518 | 4.542 | 440,346 | -0.00(-0.11%) |
Apr 09, 2008 | 4.734 | 4.734 | 4.523 | 4.547 | 225,802 | -0.20(-4.15%) |
Apr 08, 2008 | 4.681 | 4.782 | 4.619 | 4.743 | 180,350 | +0.03(+0.61%) |
Apr 07, 2008 | 4.931 | 4.931 | 4.643 | 4.715 | 322,336 | -0.19(-3.91%) |
Apr 04, 2008 | 5.089 | 5.362 | 4.743 | 4.907 | 462,030 | -0.25(-4.84%) |
Apr 03, 2008 | 5.300 | 5.319 | 4.945 | 5.156 | 231,640 | -0.20(-3.76%) |
Apr 02, 2008 | 5.257 | 5.372 | 5.094 | 5.357 | 354,445 | +0.08(+1.55%) |
Apr 01, 2008 | 5.151 | 5.285 | 5.146 | 5.276 | 332,970 | +0.17(+3.38%) |
Mar 31, 2008 | 5.055 | 5.228 | 5.050 | 5.103 | 355,342 | +0.03(+0.66%) |
Mar 28, 2008 | 4.959 | 5.190 | 4.897 | 5.070 | 344,106 | +0.10(+1.93%) |
Mar 27, 2008 | 5.290 | 5.290 | 4.950 | 4.974 | 200,365 | -0.30(-5.73%) |
Mar 26, 2008 | 5.271 | 5.276 | 5.094 | 5.276 | 302,738 | +0.00(+0.00%) |
Mar 25, 2008 | 5.285 | 5.348 | 5.007 | 5.276 | 355,070 | -0.08(-1.43%) |
Mar 24, 2008 | 4.887 | 5.353 | 4.777 | 5.353 | 495,264 | +0.56(+11.71%) |
Mar 21, 2008 | 4.758 | 4.926 | 4.724 | 4.791 | 958,253 | +0.00(+0.00%) |
Mar 20, 2008 | 4.758 | 4.926 | 4.724 | 4.791 | 958,253 | +0.05(+1.01%) |
Mar 19, 2008 | 4.902 | 4.902 | 4.743 | 4.743 | 193,277 | -0.07(-1.49%) |
Mar 18, 2008 | 4.643 | 4.868 | 4.624 | 4.815 | 415,118 | +0.29(+6.47%) |
Mar 17, 2008 | 4.369 | 4.667 | 4.321 | 4.523 | 192,860 | +0.03(+0.75%) |
Mar 14, 2008 | 4.652 | 4.686 | 4.441 | 4.489 | 398,438 | -0.12(-2.70%) |
Mar 13, 2008 | 4.446 | 4.772 | 4.384 | 4.614 | 630,704 | +0.10(+2.12%) |
Mar 12, 2008 | 4.835 | 4.916 | 4.451 | 4.518 | 405,600 | -0.24(-4.94%) |
Mar 11, 2008 | 4.652 | 4.868 | 4.628 | 4.753 | 357,781 | +0.21(+4.54%) |
Mar 10, 2008 | 4.475 | 4.652 | 4.417 | 4.547 | 399,689 | +0.12(+2.60%) |
Mar 07, 2008 | 4.360 | 4.614 | 4.336 | 4.432 | 269,587 | +0.03(+0.65%) |
Mar 06, 2008 | 4.614 | 4.643 | 4.273 | 4.403 | 463,489 | -0.23(-4.97%) |
Mar 05, 2008 | 4.609 | 4.672 | 4.480 | 4.633 | 388,013 | +0.04(+0.84%) |
Mar 04, 2008 | 4.494 | 4.681 | 4.451 | 4.595 | 293,147 | +0.05(+1.05%) |
Mar 03, 2008 | 4.700 | 4.758 | 4.437 | 4.547 | 691,168 | -0.16(-3.46%) |
Feb 29, 2008 | 4.715 | 4.916 | 4.614 | 4.710 | 757,443 | -0.10(-2.00%) |
Feb 28, 2008 | 4.758 | 4.916 | 4.643 | 4.806 | 1,024,555 | +0.00(+0.10%) |
Feb 27, 2008 | 4.801 | 4.940 | 4.724 | 4.801 | 394,393 | -0.06(-1.28%) |
Feb 26, 2008 | 4.883 | 4.988 | 4.854 | 4.863 | 469,327 | -0.06(-1.17%) |
Feb 25, 2008 | 4.729 | 4.926 | 4.648 | 4.921 | 441,953 | +0.12(+2.60%) |
Feb 22, 2008 | 4.652 | 5.007 | 4.652 | 4.796 | 1,131,098 | +0.42(+9.65%) |
Feb 21, 2008 | 4.767 | 4.796 | 4.369 | 4.374 | 336,514 | -0.36(-7.69%) |
Feb 20, 2008 | 4.317 | 4.739 | 4.317 | 4.739 | 198,697 | +0.41(+9.41%) |
Feb 19, 2008 | 4.537 | 4.542 | 4.317 | 4.331 | 188,273 | -0.12(-2.80%) |
Feb 18, 2008 | 4.480 | 4.571 | 4.413 | 4.456 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.480 | 4.571 | 4.413 | 4.456 | 178,473 | -0.05(-1.06%) |
Feb 14, 2008 | 4.801 | 4.801 | 4.413 | 4.504 | 280,011 | -0.28(-5.91%) |
Feb 13, 2008 | 4.791 | 4.887 | 4.748 | 4.787 | 260,621 | +0.05(+1.01%) |
Feb 12, 2008 | 4.672 | 4.825 | 4.667 | 4.739 | 321,919 | +0.08(+1.75%) |
Feb 11, 2008 | 4.413 | 4.811 | 4.345 | 4.657 | 410,114 | +0.26(+6.00%) |
Feb 08, 2008 | 4.446 | 4.638 | 4.297 | 4.393 | 338,391 | -0.09(-1.93%) |
Feb 07, 2008 | 4.360 | 4.580 | 4.273 | 4.480 | 725,570 | +0.10(+2.30%) |
Feb 06, 2008 | 4.595 | 4.643 | 4.365 | 4.379 | 375,503 | -0.16(-3.59%) |
Feb 05, 2008 | 4.614 | 4.734 | 4.523 | 4.542 | 267,992 | -0.17(-3.66%) |
Feb 04, 2008 | 4.777 | 4.878 | 4.667 | 4.715 | 181,705 | -0.07(-1.40%) |
Feb 01, 2008 | 4.854 | 4.916 | 4.547 | 4.782 | 495,806 | -0.12(-2.54%) |
Jan 31, 2008 | 4.556 | 4.935 | 4.480 | 4.907 | 376,546 | +0.28(+6.01%) |
Jan 30, 2008 | 4.902 | 4.902 | 4.604 | 4.628 | 378,005 | -0.32(-6.40%) |
Jan 29, 2008 | 4.662 | 4.945 | 4.556 | 4.945 | 575,244 | +0.32(+6.84%) |
Jan 28, 2008 | 4.614 | 4.734 | 4.437 | 4.628 | 419,288 | +0.02(+0.52%) |
Jan 25, 2008 | 4.743 | 4.878 | 4.499 | 4.604 | 341,318 | -0.06(-1.34%) |
Jan 24, 2008 | 4.940 | 5.036 | 4.648 | 4.667 | 584,524 | -0.34(-6.80%) |
Jan 23, 2008 | 4.374 | 5.050 | 4.201 | 5.007 | 1,061,924 | +0.54(+12.02%) |
Jan 22, 2008 | 3.909 | 4.542 | 3.861 | 4.470 | 637,657 | +0.39(+9.65%) |
Jan 21, 2008 | 4.058 | 4.216 | 3.962 | 4.077 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.058 | 4.216 | 3.962 | 4.077 | 430,547 | +0.07(+1.80%) |
Jan 17, 2008 | 4.230 | 4.249 | 3.995 | 4.005 | 346,105 | -0.22(-5.22%) |
Jan 16, 2008 | 3.875 | 4.393 | 3.875 | 4.225 | 402,816 | +0.34(+8.63%) |
Jan 15, 2008 | 4.029 | 4.029 | 3.875 | 3.890 | 362,785 | -0.16(-3.91%) |
Jan 14, 2008 | 4.077 | 4.130 | 3.990 | 4.048 | 776,861 | +0.05(+1.20%) |
Jan 11, 2008 | 4.014 | 4.106 | 3.885 | 4.000 | 477,250 | -0.05(-1.30%) |
Jan 10, 2008 | 3.602 | 4.245 | 3.458 | 4.053 | 957,071 | +0.42(+11.48%) |
Jan 09, 2008 | 3.885 | 3.938 | 3.564 | 3.636 | 1,078,946 | -0.25(-6.42%) |
Jan 08, 2008 | 3.957 | 4.101 | 3.885 | 3.885 | 580,077 | -0.07(-1.70%) |
Jan 07, 2008 | 3.770 | 3.952 | 3.765 | 3.952 | 560,857 | +0.19(+5.10%) |
Jan 04, 2008 | 3.703 | 3.895 | 3.703 | 3.760 | 1,690,198 | -0.13(-3.45%) |
Jan 03, 2008 | 4.062 | 4.062 | 3.895 | 3.895 | 421,300 | -0.10(-2.52%) |
Jan 02, 2008 | 4.273 | 4.317 | 3.995 | 3.995 | 338,599 | -0.32(-7.34%) |
Jan 01, 2008 | 4.480 | 4.518 | 4.197 | 4.312 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.480 | 4.518 | 4.197 | 4.312 | 497,299 | -0.18(-4.06%) |
Dec 28, 2007 | 4.417 | 4.657 | 4.417 | 4.494 | 343,186 | +0.09(+2.07%) |
Dec 27, 2007 | 4.686 | 4.705 | 4.379 | 4.403 | 204,327 | -0.28(-6.04%) |
Dec 26, 2007 | 4.811 | 4.854 | 4.465 | 4.686 | 368,206 | -0.15(-3.08%) |
Dec 24, 2007 | 4.897 | 5.012 | 4.806 | 4.835 | 127,602 | -0.12(-2.42%) |
Dec 21, 2007 | 4.508 | 4.955 | 4.470 | 4.955 | 1,100,240 | +0.52(+11.68%) |
Dec 20, 2007 | 4.470 | 4.537 | 4.326 | 4.437 | 716,976 | +0.02(+0.43%) |
Dec 19, 2007 | 4.273 | 4.441 | 4.273 | 4.417 | 360,387 | +0.14(+3.37%) |
Dec 18, 2007 | 4.043 | 4.288 | 4.029 | 4.273 | 460,987 | +0.25(+6.20%) |
Dec 17, 2007 | 3.962 | 4.101 | 3.962 | 4.024 | 365,078 | +0.07(+1.82%) |
Dec 14, 2007 | 3.919 | 4.024 | 3.919 | 3.952 | 370,293 | -0.06(-1.55%) |
Dec 13, 2007 | 4.058 | 4.058 | 3.923 | 4.014 | 289,602 | -0.09(-2.22%) |
Dec 12, 2007 | 4.053 | 4.163 | 3.986 | 4.106 | 284,807 | +0.13(+3.38%) |
Dec 11, 2007 | 4.130 | 4.278 | 3.919 | 3.971 | 324,213 | -0.22(-5.15%) |
Dec 10, 2007 | 4.005 | 4.278 | 3.981 | 4.187 | 394,893 | +0.16(+4.05%) |
Dec 07, 2007 | 3.952 | 4.043 | 3.942 | 4.024 | 263,749 | +0.02(+0.60%) |
Dec 06, 2007 | 3.986 | 4.072 | 3.837 | 4.000 | 354,653 | -0.02(-0.48%) |
Dec 05, 2007 | 4.029 | 4.029 | 3.957 | 4.019 | 268,753 | +0.05(+1.33%) |
Dec 04, 2007 | 3.861 | 3.986 | 3.842 | 3.966 | 515,196 | +0.11(+2.73%) |
Dec 03, 2007 | 4.082 | 4.130 | 3.851 | 3.861 | 528,123 | -0.22(-5.29%) |
Nov 30, 2007 | 4.086 | 4.149 | 4.067 | 4.077 | 436,801 | +0.01(+0.24%) |
Nov 29, 2007 | 4.139 | 4.168 | 4.034 | 4.067 | 407,820 | -0.07(-1.62%) |
Nov 28, 2007 | 4.120 | 4.211 | 4.077 | 4.134 | 407,820 | +0.05(+1.17%) |
Nov 27, 2007 | 4.082 | 4.154 | 4.053 | 4.086 | 274,382 | +0.00(+0.12%) |
Nov 26, 2007 | 4.249 | 4.317 | 4.067 | 4.082 | 417,828 | -0.14(-3.41%) |
Nov 23, 2007 | 4.082 | 4.389 | 4.067 | 4.225 | 312,329 | +0.19(+4.63%) |
Nov 21, 2007 | 4.384 | 4.384 | 4.038 | 4.038 | 840,244 | -0.35(-8.08%) |
Nov 20, 2007 | 4.532 | 4.532 | 4.134 | 4.393 | 643,633 | -0.15(-3.27%) |
Nov 19, 2007 | 4.667 | 4.748 | 4.480 | 4.542 | 457,136 | -0.19(-3.96%) |
Nov 16, 2007 | 4.978 | 4.978 | 4.696 | 4.729 | 486,411 | -0.14(-2.86%) |
Nov 15, 2007 | 4.700 | 5.002 | 4.686 | 4.868 | 656,349 | +0.08(+1.70%) |
Nov 14, 2007 | 4.902 | 4.969 | 4.710 | 4.787 | 643,005 | -0.18(-3.67%) |
Nov 13, 2007 | 4.724 | 4.969 | 4.417 | 4.969 | 1,036,231 | +0.27(+5.82%) |
Nov 12, 2007 | 4.115 | 4.835 | 4.062 | 4.696 | 895,704 | +0.57(+13.70%) |
Nov 09, 2007 | 3.933 | 4.130 | 3.871 | 4.130 | 342,144 | +0.12(+3.11%) |
Nov 08, 2007 | 3.842 | 4.062 | 3.813 | 4.005 | 410,531 | +0.19(+5.03%) |
Nov 07, 2007 | 3.861 | 3.899 | 3.813 | 3.813 | 291,896 | -0.09(-2.33%) |
Nov 06, 2007 | 3.847 | 3.909 | 3.765 | 3.904 | 301,487 | +0.06(+1.50%) |
Nov 05, 2007 | 3.861 | 3.909 | 3.722 | 3.847 | 685,747 | -0.02(-0.62%) |
Nov 02, 2007 | 3.981 | 4.125 | 3.837 | 3.871 | 1,232,010 | -0.09(-2.18%) |
Nov 01, 2007 | 4.005 | 4.038 | 3.957 | 3.957 | 362,576 | -0.12(-2.94%) |
Oct 31, 2007 | 4.120 | 4.235 | 4.034 | 4.077 | 270,212 | -0.03(-0.82%) |
Oct 30, 2007 | 4.158 | 4.249 | 4.086 | 4.110 | 233,934 | -0.08(-1.83%) |
Oct 29, 2007 | 4.211 | 4.225 | 4.173 | 4.187 | 180,975 | -0.01(-0.23%) |
Oct 26, 2007 | 4.168 | 4.273 | 4.154 | 4.197 | 257,702 | +0.04(+1.04%) |
Oct 25, 2007 | 4.178 | 4.230 | 4.154 | 4.154 | 245,609 | -0.02(-0.46%) |
Oct 24, 2007 | 4.154 | 4.178 | 4.125 | 4.173 | 543,552 | +0.02(+0.58%) |
Oct 23, 2007 | 4.158 | 4.192 | 4.086 | 4.149 | 271,880 | +0.04(+1.05%) |
Oct 22, 2007 | 3.875 | 4.221 | 3.875 | 4.106 | 469,119 | +0.13(+3.38%) |
Oct 19, 2007 | 3.842 | 4.067 | 3.842 | 3.971 | 556,896 | -0.06(-1.55%) |
Oct 18, 2007 | 3.938 | 4.067 | 3.938 | 4.034 | 305,448 | +0.02(+0.48%) |
Oct 17, 2007 | 4.197 | 4.211 | 4.000 | 4.014 | 488,926 | -0.16(-3.79%) |
Oct 16, 2007 | 4.163 | 4.225 | 4.130 | 4.173 | 232,266 | -0.02(-0.57%) |
Oct 15, 2007 | 4.273 | 4.302 | 4.173 | 4.197 | 418,245 | -0.09(-2.02%) |
Oct 12, 2007 | 4.273 | 4.336 | 4.273 | 4.283 | 170,550 | +0.01(+0.22%) |
Oct 11, 2007 | 4.197 | 4.384 | 4.163 | 4.273 | 367,580 | +0.05(+1.14%) |
Oct 10, 2007 | 4.197 | 4.245 | 4.187 | 4.225 | 869,225 | +0.03(+0.80%) |
Oct 09, 2007 | 4.206 | 4.288 | 4.139 | 4.192 | 658,434 | -0.00(-0.11%) |
Oct 08, 2007 | 4.259 | 4.307 | 4.197 | 4.197 | 537,923 | -0.12(-2.78%) |
Oct 05, 2007 | 4.297 | 4.446 | 4.163 | 4.317 | 1,063,128 | +0.03(+0.67%) |
Oct 04, 2007 | 4.269 | 4.307 | 4.158 | 4.288 | 2,101,861 | -0.03(-0.67%) |
Oct 03, 2007 | 4.269 | 4.336 | 4.245 | 4.317 | 706,180 | +0.00(+0.00%) |
Oct 02, 2007 | 4.269 | 4.369 | 4.240 | 4.317 | 706,389 | +0.05(+1.24%) |
Oct 01, 2007 | 4.206 | 4.365 | 4.206 | 4.264 | 1,050,826 | +0.06(+1.37%) |
Sep 28, 2007 | 4.403 | 4.427 | 4.206 | 4.206 | 950,122 | -0.20(-4.57%) |
Sep 27, 2007 | 4.518 | 4.590 | 4.389 | 4.408 | 982,647 | -0.10(-2.13%) |
Sep 26, 2007 | 4.710 | 4.777 | 4.504 | 4.504 | 1,470,740 | -0.21(-4.38%) |
Sep 25, 2007 | 4.815 | 4.926 | 4.672 | 4.710 | 1,275,795 | -0.23(-4.57%) |
Sep 24, 2007 | 5.156 | 5.223 | 4.907 | 4.935 | 543,969 | -0.22(-4.28%) |
Sep 21, 2007 | 5.290 | 5.353 | 5.156 | 5.156 | 344,020 | -0.09(-1.65%) |
Sep 20, 2007 | 5.396 | 5.439 | 5.204 | 5.242 | 218,922 | -0.18(-3.27%) |
Sep 19, 2007 | 5.343 | 5.583 | 5.343 | 5.420 | 416,160 | +0.15(+2.82%) |
Sep 18, 2007 | 4.849 | 5.367 | 4.815 | 5.271 | 405,735 | +0.44(+9.03%) |
Sep 17, 2007 | 4.978 | 4.978 | 4.820 | 4.835 | 401,357 | -0.19(-3.82%) |
Sep 14, 2007 | 4.935 | 5.050 | 4.801 | 5.026 | 442,848 | +0.04(+0.87%) |
Sep 13, 2007 | 5.036 | 5.084 | 4.935 | 4.983 | 417,203 | -0.04(-0.76%) |
Sep 12, 2007 | 5.089 | 5.194 | 4.916 | 5.022 | 435,967 | -0.13(-2.60%) |
Sep 11, 2007 | 5.132 | 5.213 | 5.060 | 5.156 | 475,790 | +0.03(+0.56%) |
Sep 10, 2007 | 5.041 | 5.137 | 4.883 | 5.127 | 333,595 | +0.07(+1.33%) |
Sep 07, 2007 | 5.055 | 5.084 | 4.820 | 5.060 | 614,233 | -0.10(-1.86%) |
Sep 06, 2007 | 5.530 | 5.530 | 4.955 | 5.156 | 314,831 | +0.03(+0.66%) |
Sep 05, 2007 | 5.194 | 5.237 | 5.084 | 5.122 | 224,760 | -0.12(-2.20%) |
Sep 04, 2007 | 5.098 | 5.396 | 5.098 | 5.237 | 215,586 | +0.10(+1.87%) |
Aug 31, 2007 | 5.276 | 5.314 | 5.108 | 5.142 | 175,763 | -0.07(-1.29%) |
Aug 30, 2007 | 5.242 | 5.362 | 5.185 | 5.209 | 171,384 | -0.10(-1.81%) |
Aug 29, 2007 | 5.271 | 5.319 | 5.190 | 5.305 | 215,794 | +0.05(+1.00%) |
Aug 28, 2007 | 5.276 | 5.290 | 5.094 | 5.252 | 447,226 | -0.02(-0.45%) |
Aug 27, 2007 | 5.285 | 5.300 | 5.271 | 5.276 | 136,357 | -0.01(-0.27%) |
Aug 24, 2007 | 5.276 | 5.319 | 5.276 | 5.290 | 265,834 | +0.00(+0.09%) |
Aug 23, 2007 | 5.305 | 5.314 | 5.204 | 5.285 | 401,774 | -0.01(-0.18%) |
Aug 22, 2007 | 5.415 | 5.458 | 5.281 | 5.295 | 351,943 | -0.07(-1.25%) |
Aug 21, 2007 | 5.276 | 5.396 | 5.257 | 5.362 | 213,501 | +0.07(+1.36%) |
Aug 20, 2007 | 5.401 | 5.415 | 5.223 | 5.290 | 198,280 | -0.11(-2.04%) |
Aug 17, 2007 | 5.506 | 5.516 | 5.367 | 5.401 | 428,045 | +0.13(+2.46%) |
Aug 16, 2007 | 5.084 | 5.429 | 5.050 | 5.271 | 671,361 | +0.15(+2.90%) |
Aug 15, 2007 | 5.108 | 5.295 | 5.079 | 5.122 | 355,904 | -0.01(-0.28%) |
Aug 14, 2007 | 5.084 | 5.170 | 5.017 | 5.137 | 596,510 | -0.15(-2.90%) |
Aug 13, 2007 | 5.669 | 5.794 | 5.276 | 5.290 | 608,603 | -0.36(-6.45%) |
Aug 10, 2007 | 6.307 | 6.480 | 5.655 | 5.655 | 786,452 | -0.82(-12.73%) |
Aug 09, 2007 | 6.043 | 6.480 | 6.043 | 6.480 | 1,359,611 | +0.32(+5.14%) |
Aug 08, 2007 | 5.338 | 6.489 | 5.338 | 6.163 | 1,220,960 | +0.86(+16.29%) |
Aug 07, 2007 | 5.026 | 5.405 | 4.940 | 5.300 | 637,167 | +0.24(+4.74%) |
Aug 06, 2007 | 4.926 | 5.098 | 4.777 | 5.060 | 765,602 | +0.26(+5.50%) |
Aug 03, 2007 | 4.830 | 5.237 | 4.787 | 4.796 | 1,123,800 | -0.44(-8.43%) |
Aug 02, 2007 | 5.194 | 5.266 | 5.084 | 5.237 | 451,813 | +0.06(+1.11%) |
Aug 01, 2007 | 5.118 | 5.348 | 5.118 | 5.180 | 674,697 | -0.17(-3.14%) |
Jul 31, 2007 | 5.439 | 5.482 | 5.266 | 5.348 | 529,166 | -0.05(-0.89%) |
Jul 30, 2007 | 5.453 | 5.688 | 5.314 | 5.396 | 375,086 | -0.03(-0.62%) |
Jul 27, 2007 | 5.439 | 5.578 | 5.420 | 5.429 | 502,061 | -0.04(-0.70%) |
Jul 26, 2007 | 5.621 | 5.674 | 5.434 | 5.468 | 256,868 | -0.25(-4.36%) |
Jul 25, 2007 | 5.612 | 5.842 | 5.506 | 5.717 | 504,563 | +0.15(+2.76%) |
Jul 24, 2007 | 5.741 | 5.741 | 5.525 | 5.564 | 460,570 | -0.19(-3.33%) |
Jul 23, 2007 | 5.770 | 5.827 | 5.731 | 5.755 | 320,251 | -0.00(-0.08%) |
Jul 20, 2007 | 5.827 | 5.837 | 5.703 | 5.760 | 409,280 | -0.08(-1.40%) |
Jul 19, 2007 | 5.885 | 5.909 | 5.832 | 5.842 | 277,926 | -0.00(-0.08%) |
Jul 18, 2007 | 5.803 | 5.899 | 5.803 | 5.847 | 271,046 | +0.00(+0.08%) |
Jul 17, 2007 | 5.947 | 5.986 | 5.837 | 5.842 | 202,450 | -0.13(-2.17%) |
Jul 16, 2007 | 6.000 | 6.043 | 5.947 | 5.971 | 436,593 | -0.03(-0.48%) |
Jul 13, 2007 | 5.986 | 6.043 | 5.952 | 6.000 | 201,199 | +0.01(+0.24%) |
Jul 12, 2007 | 5.952 | 6.115 | 5.952 | 5.986 | 217,879 | +0.07(+1.22%) |
Jul 11, 2007 | 5.856 | 5.933 | 5.837 | 5.914 | 349,024 | +0.04(+0.65%) |
Jul 10, 2007 | 5.938 | 6.043 | 5.875 | 5.875 | 429,087 | -0.09(-1.53%) |
Jul 09, 2007 | 5.803 | 6.034 | 5.803 | 5.966 | 809,386 | +0.26(+4.63%) |
Jul 06, 2007 | 5.717 | 5.765 | 5.674 | 5.703 | 321,294 | +0.02(+0.42%) |
Jul 05, 2007 | 5.631 | 5.684 | 5.602 | 5.679 | 188,690 | +0.04(+0.77%) |
Jul 03, 2007 | 5.640 | 5.640 | 5.588 | 5.636 | 126,766 | +0.01(+0.17%) |
Jul 02, 2007 | 5.631 | 5.717 | 5.602 | 5.626 | 462,447 | +0.03(+0.51%) |
Jun 29, 2007 | 5.708 | 5.712 | 5.588 | 5.597 | 349,441 | -0.09(-1.52%) |
Jun 28, 2007 | 5.650 | 5.712 | 5.640 | 5.684 | 278,135 | +0.01(+0.25%) |
Jun 27, 2007 | 5.588 | 5.674 | 5.588 | 5.669 | 300,236 | +0.03(+0.60%) |
Jun 26, 2007 | 5.660 | 5.698 | 5.607 | 5.636 | 370,082 | +0.00(+0.00%) |
Jun 25, 2007 | 5.693 | 5.708 | 5.612 | 5.636 | 263,749 | -0.06(-1.01%) |
Jun 22, 2007 | 5.746 | 5.746 | 5.612 | 5.693 | 740,999 | -0.05(-0.92%) |
Jun 21, 2007 | 5.621 | 5.765 | 5.410 | 5.746 | 354,653 | +0.09(+1.61%) |
Jun 20, 2007 | 5.746 | 5.765 | 5.564 | 5.655 | 460,362 | -0.06(-1.01%) |
Jun 19, 2007 | 5.808 | 5.808 | 5.664 | 5.712 | 251,030 | -0.12(-2.06%) |
Jun 18, 2007 | 5.923 | 5.938 | 5.775 | 5.832 | 528,749 | -0.09(-1.54%) |
Jun 15, 2007 | 5.875 | 5.952 | 5.861 | 5.923 | 365,078 | +0.12(+2.15%) |
Jun 14, 2007 | 5.813 | 5.837 | 5.779 | 5.799 | 453,481 | -0.03(-0.49%) |
Jun 13, 2007 | 5.784 | 5.866 | 5.731 | 5.827 | 361,117 | +0.07(+1.17%) |
Jun 12, 2007 | 5.684 | 5.808 | 5.684 | 5.760 | 379,882 | +0.07(+1.26%) |
Jun 11, 2007 | 5.684 | 5.722 | 5.626 | 5.688 | 285,015 | -0.01(-0.25%) |
Jun 08, 2007 | 5.612 | 5.712 | 5.602 | 5.703 | 178,682 | +0.09(+1.54%) |
Jun 07, 2007 | 5.803 | 5.803 | 5.602 | 5.616 | 311,078 | -0.20(-3.38%) |
Jun 06, 2007 | 5.803 | 5.851 | 5.779 | 5.813 | 324,213 | +0.00(+0.08%) |
Jun 05, 2007 | 5.813 | 5.837 | 5.731 | 5.808 | 367,372 | -0.05(-0.90%) |
Jun 04, 2007 | 5.861 | 5.895 | 5.818 | 5.861 | 157,415 | -0.03(-0.49%) |
Jun 01, 2007 | 5.875 | 5.933 | 5.803 | 5.890 | 244,782 | +0.04(+0.74%) |
May 31, 2007 | 5.861 | 5.947 | 5.765 | 5.847 | 822,730 | +0.00(+0.08%) |
May 30, 2007 | 5.851 | 5.885 | 5.775 | 5.842 | 315,039 | -0.06(-0.98%) |
May 29, 2007 | 5.803 | 5.962 | 5.856 | 5.899 | 195,362 | +0.02(+0.33%) |
May 25, 2007 | 5.818 | 5.890 | 5.799 | 5.880 | 228,304 | +0.10(+1.66%) |
May 24, 2007 | 5.799 | 5.856 | 5.755 | 5.784 | 487,466 | -0.03(-0.58%) |
May 23, 2007 | 5.885 | 5.895 | 5.794 | 5.818 | 304,614 | -0.06(-1.06%) |
May 22, 2007 | 5.981 | 6.010 | 5.779 | 5.880 | 352,777 | -0.09(-1.53%) |
May 21, 2007 | 5.899 | 6.005 | 5.895 | 5.971 | 135,523 | +0.05(+0.89%) |
May 18, 2007 | 5.813 | 5.933 | 5.803 | 5.919 | 230,806 | +0.11(+1.82%) |
May 17, 2007 | 5.803 | 5.856 | 5.779 | 5.813 | 224,760 | -0.02(-0.33%) |
May 16, 2007 | 5.842 | 5.907 | 5.736 | 5.832 | 364,036 | +0.01(+0.16%) |
May 15, 2007 | 5.827 | 5.885 | 5.779 | 5.823 | 359,032 | -0.02(-0.41%) |
May 14, 2007 | 5.875 | 5.943 | 5.827 | 5.847 | 204,327 | -0.03(-0.49%) |
May 11, 2007 | 6.029 | 6.067 | 5.837 | 5.875 | 316,290 | -0.17(-2.85%) |
May 10, 2007 | 5.875 | 6.139 | 5.827 | 6.048 | 965,759 | +0.18(+3.02%) |
May 09, 2007 | 5.803 | 5.928 | 5.760 | 5.871 | 698,257 | +0.04(+0.66%) |
May 08, 2007 | 5.789 | 5.842 | 5.741 | 5.832 | 355,904 | +0.01(+0.16%) |
May 07, 2007 | 6.043 | 6.086 | 5.818 | 5.823 | 895,079 | -0.27(-4.41%) |
May 04, 2007 | 6.249 | 6.273 | 6.010 | 6.091 | 464,532 | -0.12(-1.85%) |
May 03, 2007 | 6.283 | 6.508 | 6.206 | 6.206 | 456,817 | -0.03(-0.46%) |
May 02, 2007 | 6.202 | 6.293 | 6.096 | 6.235 | 253,741 | +0.02(+0.39%) |