Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.250 | 7.250 | 6.910 | 6.910 | 27,480 | -0.31(-4.29%) |
Apr 29, 2008 | 6.950 | 7.220 | 6.950 | 7.220 | 23,290 | +0.37(+5.40%) |
Apr 28, 2008 | 7.310 | 7.480 | 6.830 | 6.850 | 38,850 | -0.50(-6.80%) |
Apr 25, 2008 | 7.070 | 7.379 | 7.070 | 7.350 | 14,100 | +0.26(+3.67%) |
Apr 24, 2008 | 7.200 | 7.369 | 7.090 | 7.090 | 17,644 | -0.05(-0.70%) |
Apr 23, 2008 | 7.300 | 7.590 | 7.140 | 7.140 | 10,348 | -0.13(-1.79%) |
Apr 22, 2008 | 7.150 | 7.490 | 7.090 | 7.270 | 30,088 | +0.10(+1.39%) |
Apr 21, 2008 | 7.210 | 7.250 | 7.010 | 7.170 | 15,369 | +0.00(+0.00%) |
Apr 18, 2008 | 7.270 | 7.270 | 6.820 | 7.170 | 25,828 | +0.02(+0.28%) |
Apr 17, 2008 | 7.150 | 7.160 | 6.850 | 7.150 | 31,360 | -0.04(-0.56%) |
Apr 16, 2008 | 6.946 | 7.480 | 6.946 | 7.190 | 21,100 | +0.23(+3.30%) |
Apr 15, 2008 | 7.180 | 7.180 | 6.820 | 6.960 | 13,770 | -0.16(-2.25%) |
Apr 14, 2008 | 7.310 | 7.470 | 6.760 | 7.120 | 61,783 | -0.14(-1.93%) |
Apr 11, 2008 | 7.870 | 8.200 | 7.260 | 7.260 | 70,654 | -0.60(-7.63%) |
Apr 10, 2008 | 8.400 | 8.480 | 7.810 | 7.860 | 83,496 | -0.36(-4.38%) |
Apr 09, 2008 | 8.010 | 8.500 | 7.800 | 8.220 | 82,636 | -0.27(-3.18%) |
Apr 08, 2008 | 8.050 | 8.490 | 7.830 | 8.490 | 76,254 | +0.39(+4.81%) |
Apr 07, 2008 | 8.120 | 8.120 | 7.930 | 8.100 | 35,807 | +0.06(+0.75%) |
Apr 04, 2008 | 8.000 | 8.150 | 7.800 | 8.040 | 50,917 | +0.09(+1.13%) |
Apr 03, 2008 | 7.450 | 8.240 | 7.450 | 7.950 | 127,346 | +0.16(+2.05%) |
Apr 02, 2008 | 7.810 | 7.810 | 7.310 | 7.790 | 152,137 | -0.02(-0.26%) |
Apr 01, 2008 | 7.950 | 7.990 | 7.570 | 7.810 | 69,408 | -0.18(-2.25%) |
Mar 31, 2008 | 7.500 | 7.990 | 7.280 | 7.990 | 153,228 | +0.44(+5.83%) |
Mar 28, 2008 | 7.100 | 7.900 | 6.900 | 7.550 | 652,969 | +0.45(+6.34%) |
Mar 27, 2008 | 6.240 | 7.240 | 6.230 | 7.100 | 363,930 | +0.96(+15.64%) |
Mar 26, 2008 | 5.800 | 6.430 | 5.760 | 6.140 | 88,832 | +0.40(+6.97%) |
Mar 25, 2008 | 5.160 | 5.860 | 4.950 | 5.740 | 186,658 | +0.78(+15.73%) |
Mar 24, 2008 | 5.040 | 5.140 | 4.810 | 4.960 | 28,355 | +0.03(+0.61%) |
Mar 21, 2008 | 4.700 | 5.140 | 4.580 | 4.930 | 49,665 | +0.00(+0.00%) |
Mar 20, 2008 | 4.700 | 5.140 | 4.580 | 4.930 | 49,665 | +0.15(+3.14%) |
Mar 19, 2008 | 5.040 | 5.190 | 4.662 | 4.780 | 40,914 | -0.12(-2.45%) |
Mar 18, 2008 | 5.120 | 5.150 | 4.530 | 4.900 | 86,016 | -0.05(-1.05%) |
Mar 17, 2008 | 5.000 | 5.050 | 4.790 | 4.952 | 30,690 | -0.10(-1.94%) |
Mar 14, 2008 | 5.060 | 5.300 | 4.800 | 5.050 | 23,178 | +0.00(+0.00%) |
Mar 13, 2008 | 5.320 | 5.320 | 5.010 | 5.050 | 50,160 | -0.35(-6.48%) |
Mar 12, 2008 | 5.200 | 5.670 | 5.200 | 5.400 | 26,368 | +0.25(+4.85%) |
Mar 11, 2008 | 5.060 | 5.230 | 5.020 | 5.150 | 32,560 | +0.10(+1.98%) |
Mar 10, 2008 | 5.200 | 5.300 | 4.960 | 5.050 | 53,563 | -0.11(-2.13%) |
Mar 07, 2008 | 5.160 | 5.280 | 4.790 | 5.160 | 62,474 | +0.02(+0.39%) |
Mar 06, 2008 | 6.120 | 6.120 | 5.000 | 5.140 | 128,136 | -1.02(-16.56%) |
Mar 05, 2008 | 6.400 | 6.740 | 6.060 | 6.160 | 86,830 | -0.51(-7.65%) |
Mar 04, 2008 | 6.930 | 6.930 | 6.450 | 6.670 | 23,944 | -0.07(-1.04%) |
Mar 03, 2008 | 6.920 | 7.070 | 6.450 | 6.740 | 29,372 | +0.01(+0.15%) |
Feb 29, 2008 | 6.550 | 6.900 | 6.500 | 6.730 | 59,215 | +0.18(+2.75%) |
Feb 28, 2008 | 6.500 | 6.710 | 6.500 | 6.550 | 12,372 | -0.12(-1.80%) |
Feb 27, 2008 | 6.640 | 6.850 | 6.500 | 6.670 | 20,844 | -0.04(-0.60%) |
Feb 26, 2008 | 6.620 | 6.867 | 6.620 | 6.710 | 17,721 | -0.11(-1.61%) |
Feb 25, 2008 | 6.850 | 7.000 | 6.680 | 6.820 | 17,426 | +0.02(+0.29%) |
Feb 22, 2008 | 6.700 | 6.950 | 6.600 | 6.800 | 15,898 | +0.10(+1.49%) |
Feb 21, 2008 | 6.620 | 6.990 | 6.620 | 6.700 | 18,500 | -0.05(-0.73%) |
Feb 20, 2008 | 6.780 | 6.968 | 6.540 | 6.749 | 27,954 | -0.10(-1.47%) |
Feb 19, 2008 | 7.130 | 7.240 | 6.850 | 6.850 | 36,724 | -0.28(-3.93%) |
Feb 18, 2008 | 7.010 | 7.150 | 7.010 | 7.130 | 37,914 | +0.00(+0.00%) |
Feb 15, 2008 | 7.010 | 7.150 | 7.010 | 7.130 | 37,914 | +0.11(+1.57%) |
Feb 14, 2008 | 7.330 | 7.800 | 7.020 | 7.020 | 99,453 | -0.26(-3.57%) |
Feb 13, 2008 | 6.550 | 7.290 | 6.550 | 7.280 | 141,595 | +0.72(+10.97%) |
Feb 12, 2008 | 6.410 | 6.800 | 6.240 | 6.560 | 38,004 | +0.13(+2.02%) |
Feb 11, 2008 | 6.540 | 6.540 | 6.325 | 6.430 | 17,900 | -0.12(-1.83%) |
Feb 08, 2008 | 6.510 | 6.860 | 6.370 | 6.550 | 28,451 | +0.08(+1.24%) |
Feb 07, 2008 | 6.620 | 6.910 | 6.410 | 6.470 | 44,890 | -0.11(-1.67%) |
Feb 06, 2008 | 6.400 | 6.910 | 6.400 | 6.580 | 32,407 | +0.18(+2.81%) |
Feb 05, 2008 | 6.480 | 6.820 | 6.400 | 6.400 | 29,637 | -0.10(-1.54%) |
Feb 04, 2008 | 6.150 | 6.930 | 6.070 | 6.500 | 43,573 | +0.39(+6.38%) |
Feb 01, 2008 | 5.890 | 6.250 | 5.890 | 6.110 | 111,824 | +0.23(+3.91%) |
Jan 31, 2008 | 6.120 | 6.250 | 5.860 | 5.880 | 63,986 | -0.32(-5.16%) |
Jan 30, 2008 | 6.050 | 6.200 | 5.760 | 6.200 | 42,350 | +0.08(+1.31%) |
Jan 29, 2008 | 6.000 | 6.230 | 5.910 | 6.120 | 36,068 | +0.10(+1.66%) |
Jan 28, 2008 | 5.910 | 6.050 | 5.830 | 6.020 | 27,977 | +0.15(+2.56%) |
Jan 25, 2008 | 5.900 | 6.100 | 5.850 | 5.870 | 49,214 | +0.07(+1.21%) |
Jan 24, 2008 | 5.830 | 6.200 | 5.770 | 5.800 | 59,771 | +0.04(+0.69%) |
Jan 23, 2008 | 6.050 | 6.210 | 5.550 | 5.760 | 117,680 | -0.26(-4.35%) |
Jan 22, 2008 | 6.010 | 6.250 | 5.600 | 6.022 | 54,277 | -0.45(-6.92%) |
Jan 21, 2008 | 6.590 | 6.860 | 6.400 | 6.470 | 44,891 | +0.00(+0.00%) |
Jan 18, 2008 | 6.590 | 6.860 | 6.400 | 6.470 | 44,891 | -0.18(-2.71%) |
Jan 17, 2008 | 6.870 | 7.040 | 6.600 | 6.650 | 39,435 | -0.21(-3.06%) |
Jan 16, 2008 | 7.010 | 7.110 | 6.600 | 6.860 | 58,942 | -0.22(-3.11%) |
Jan 15, 2008 | 6.860 | 7.200 | 6.820 | 7.080 | 38,736 | +0.13(+1.87%) |
Jan 14, 2008 | 6.700 | 7.000 | 6.610 | 6.950 | 29,688 | +0.31(+4.67%) |
Jan 11, 2008 | 6.670 | 6.850 | 6.600 | 6.640 | 34,817 | -0.11(-1.63%) |
Jan 10, 2008 | 6.500 | 7.140 | 6.188 | 6.750 | 104,339 | +0.16(+2.43%) |
Jan 09, 2008 | 7.610 | 7.690 | 6.150 | 6.590 | 302,813 | -1.06(-13.86%) |
Jan 08, 2008 | 7.850 | 7.970 | 7.530 | 7.650 | 60,834 | -0.15(-1.92%) |
Jan 07, 2008 | 8.320 | 8.350 | 7.770 | 7.800 | 73,110 | -0.45(-5.45%) |
Jan 04, 2008 | 8.340 | 8.740 | 8.100 | 8.250 | 33,774 | -0.08(-0.96%) |
Jan 03, 2008 | 8.300 | 8.920 | 8.100 | 8.330 | 106,577 | +0.01(+0.12%) |
Jan 02, 2008 | 8.640 | 8.810 | 8.160 | 8.320 | 104,818 | -0.26(-3.03%) |
Jan 01, 2008 | 8.650 | 9.040 | 8.400 | 8.580 | 52,888 | +0.00(+0.00%) |
Dec 31, 2007 | 8.650 | 9.040 | 8.400 | 8.580 | 52,888 | -0.04(-0.46%) |
Dec 28, 2007 | 9.600 | 9.770 | 8.610 | 8.620 | 109,506 | -0.91(-9.55%) |
Dec 27, 2007 | 9.500 | 9.900 | 9.460 | 9.530 | 73,200 | +0.09(+0.97%) |
Dec 26, 2007 | 9.260 | 9.439 | 9.100 | 9.439 | 44,541 | +0.19(+2.04%) |
Dec 24, 2007 | 9.180 | 9.350 | 8.860 | 9.250 | 25,626 | +0.12(+1.31%) |
Dec 21, 2007 | 9.100 | 9.400 | 8.820 | 9.130 | 29,157 | +0.17(+1.90%) |
Dec 20, 2007 | 8.740 | 9.250 | 8.630 | 8.960 | 108,782 | +0.32(+3.70%) |
Dec 19, 2007 | 8.400 | 8.640 | 8.320 | 8.640 | 36,911 | +0.21(+2.49%) |
Dec 18, 2007 | 8.770 | 9.070 | 8.260 | 8.430 | 101,354 | -0.26(-2.99%) |
Dec 17, 2007 | 8.820 | 9.180 | 8.420 | 8.690 | 86,992 | -0.12(-1.36%) |
Dec 14, 2007 | 8.340 | 10.45 | 8.340 | 8.810 | 421,014 | +0.46(+5.51%) |
Dec 13, 2007 | 7.920 | 8.600 | 7.810 | 8.350 | 114,601 | +0.35(+4.37%) |
Dec 12, 2007 | 7.530 | 8.100 | 7.530 | 8.000 | 116,242 | +0.49(+6.52%) |
Dec 11, 2007 | 8.110 | 8.110 | 7.000 | 7.510 | 145,462 | -0.57(-7.05%) |
Dec 10, 2007 | 7.950 | 8.290 | 7.950 | 8.080 | 172,860 | +0.45(+5.90%) |
Dec 07, 2007 | 7.860 | 7.982 | 7.180 | 7.630 | 264,153 | -0.16(-2.05%) |
Dec 06, 2007 | 8.130 | 8.680 | 7.500 | 7.790 | 139,114 | -0.37(-4.53%) |
Dec 05, 2007 | 8.440 | 8.440 | 7.800 | 8.160 | 224,152 | -0.19(-2.28%) |
Dec 04, 2007 | 8.190 | 8.700 | 8.050 | 8.350 | 109,364 | +0.15(+1.83%) |
Dec 03, 2007 | 9.140 | 9.500 | 8.160 | 8.200 | 262,285 | -0.93(-10.19%) |
Nov 30, 2007 | 8.360 | 9.490 | 8.300 | 9.130 | 218,104 | +0.85(+10.27%) |
Nov 29, 2007 | 8.190 | 8.570 | 8.070 | 8.280 | 68,369 | +0.32(+4.02%) |
Nov 28, 2007 | 8.410 | 8.650 | 7.700 | 7.960 | 117,430 | -0.42(-5.01%) |
Nov 27, 2007 | 8.560 | 8.750 | 8.120 | 8.380 | 108,038 | -0.16(-1.87%) |
Nov 26, 2007 | 8.520 | 8.700 | 8.310 | 8.540 | 119,479 | +0.29(+3.52%) |
Nov 23, 2007 | 8.150 | 8.250 | 7.930 | 8.250 | 41,187 | +0.16(+1.98%) |
Nov 21, 2007 | 7.540 | 8.300 | 7.330 | 8.090 | 129,018 | +0.27(+3.45%) |
Nov 20, 2007 | 7.500 | 8.440 | 7.390 | 7.820 | 196,345 | +0.31(+4.13%) |
Nov 19, 2007 | 6.880 | 7.840 | 6.880 | 7.510 | 213,913 | +0.63(+9.16%) |
Nov 16, 2007 | 6.590 | 7.090 | 6.590 | 6.880 | 53,696 | +0.36(+5.52%) |
Nov 15, 2007 | 6.440 | 7.150 | 6.400 | 6.520 | 111,861 | +0.04(+0.62%) |
Nov 14, 2007 | 5.800 | 6.740 | 5.800 | 6.480 | 76,463 | +0.75(+13.11%) |
Nov 13, 2007 | 6.020 | 6.021 | 5.580 | 5.729 | 55,781 | -0.29(-4.83%) |
Nov 12, 2007 | 5.930 | 6.310 | 5.700 | 6.020 | 75,788 | +0.11(+1.86%) |
Nov 09, 2007 | 7.100 | 7.100 | 5.010 | 5.910 | 149,368 | -1.03(-14.84%) |
Nov 08, 2007 | 6.820 | 7.200 | 6.470 | 6.940 | 190,312 | +0.32(+4.87%) |
Nov 07, 2007 | 6.670 | 7.000 | 6.500 | 6.618 | 90,789 | +0.02(+0.27%) |
Nov 06, 2007 | 6.020 | 6.700 | 6.020 | 6.600 | 68,635 | +0.55(+9.09%) |
Nov 05, 2007 | 6.380 | 6.380 | 5.860 | 6.050 | 123,044 | -0.40(-6.20%) |
Nov 02, 2007 | 6.890 | 6.890 | 6.110 | 6.450 | 177,281 | -0.37(-5.43%) |
Nov 01, 2007 | 7.000 | 7.030 | 6.550 | 6.820 | 89,582 | -0.27(-3.81%) |
Oct 31, 2007 | 7.060 | 7.440 | 6.820 | 7.090 | 293,100 | +0.00(+0.00%) |
Oct 30, 2007 | 6.400 | 7.290 | 6.400 | 7.090 | 633,742 | +0.73(+11.48%) |
Oct 29, 2007 | 5.580 | 6.480 | 5.570 | 6.360 | 269,750 | +0.83(+15.01%) |
Oct 26, 2007 | 5.530 | 5.750 | 5.360 | 5.530 | 65,676 | +0.05(+0.91%) |
Oct 25, 2007 | 5.620 | 5.660 | 5.300 | 5.480 | 54,958 | -0.16(-2.84%) |
Oct 24, 2007 | 4.930 | 5.850 | 4.851 | 5.640 | 305,981 | +0.71(+14.40%) |
Oct 23, 2007 | 4.661 | 4.950 | 4.661 | 4.930 | 78,876 | +0.40(+8.83%) |
Oct 22, 2007 | 4.890 | 4.890 | 4.380 | 4.530 | 34,300 | -0.22(-4.63%) |
Oct 19, 2007 | 4.800 | 4.900 | 4.610 | 4.750 | 39,137 | -0.04(-0.84%) |
Oct 18, 2007 | 4.860 | 4.900 | 4.650 | 4.790 | 55,697 | +0.05(+1.05%) |
Oct 17, 2007 | 4.530 | 4.760 | 4.500 | 4.740 | 42,540 | +0.28(+6.28%) |
Oct 16, 2007 | 4.460 | 4.510 | 4.410 | 4.460 | 33,397 | +0.00(+0.00%) |
Oct 15, 2007 | 4.580 | 4.650 | 4.450 | 4.460 | 37,227 | -0.09(-1.98%) |
Oct 12, 2007 | 4.400 | 4.560 | 4.310 | 4.550 | 38,887 | +0.15(+3.41%) |
Oct 11, 2007 | 4.890 | 4.980 | 4.080 | 4.400 | 126,211 | -0.47(-9.65%) |
Oct 10, 2007 | 4.690 | 4.870 | 4.640 | 4.870 | 35,524 | +0.23(+4.87%) |
Oct 09, 2007 | 4.590 | 4.860 | 4.560 | 4.644 | 38,014 | +0.10(+2.29%) |
Oct 08, 2007 | 4.740 | 4.740 | 4.450 | 4.540 | 18,383 | -0.15(-3.20%) |
Oct 05, 2007 | 4.760 | 4.760 | 4.390 | 4.690 | 44,682 | -0.01(-0.21%) |
Oct 04, 2007 | 4.850 | 5.000 | 4.650 | 4.700 | 78,593 | +0.15(+3.30%) |
Oct 03, 2007 | 4.300 | 4.670 | 4.260 | 4.550 | 55,499 | +0.25(+5.81%) |
Oct 02, 2007 | 4.260 | 4.340 | 4.100 | 4.300 | 18,477 | +0.12(+2.87%) |
Oct 01, 2007 | 4.370 | 4.379 | 4.050 | 4.180 | 24,219 | -0.15(-3.46%) |
Sep 28, 2007 | 4.370 | 4.480 | 4.210 | 4.330 | 18,349 | -0.01(-0.23%) |
Sep 27, 2007 | 4.300 | 4.400 | 4.192 | 4.340 | 40,850 | +0.16(+3.83%) |
Sep 26, 2007 | 4.320 | 4.410 | 4.120 | 4.180 | 56,977 | -0.16(-3.69%) |
Sep 25, 2007 | 4.340 | 4.480 | 4.040 | 4.340 | 54,135 | -0.04(-0.91%) |
Sep 24, 2007 | 4.230 | 4.440 | 4.120 | 4.380 | 66,611 | +0.20(+4.78%) |
Sep 21, 2007 | 3.940 | 4.300 | 3.920 | 4.180 | 130,198 | +0.34(+8.85%) |
Sep 20, 2007 | 3.950 | 4.000 | 3.760 | 3.840 | 155,490 | -0.06(-1.54%) |
Sep 19, 2007 | 3.780 | 3.940 | 3.730 | 3.900 | 45,268 | +0.17(+4.56%) |
Sep 18, 2007 | 3.800 | 3.800 | 3.670 | 3.730 | 14,447 | +0.06(+1.63%) |
Sep 17, 2007 | 3.790 | 3.819 | 3.660 | 3.670 | 15,652 | -0.16(-4.18%) |
Sep 14, 2007 | 3.700 | 3.830 | 3.670 | 3.830 | 29,495 | +0.13(+3.51%) |
Sep 13, 2007 | 3.700 | 3.830 | 3.680 | 3.700 | 25,600 | +0.03(+0.82%) |
Sep 12, 2007 | 3.660 | 3.830 | 3.660 | 3.670 | 56,573 | +0.02(+0.55%) |
Sep 11, 2007 | 3.787 | 3.920 | 3.500 | 3.650 | 49,434 | -0.18(-4.70%) |
Sep 10, 2007 | 3.830 | 3.980 | 3.590 | 3.830 | 57,225 | -0.04(-1.03%) |
Sep 07, 2007 | 3.730 | 3.950 | 3.730 | 3.870 | 17,375 | +0.08(+2.11%) |
Sep 06, 2007 | 3.696 | 3.960 | 3.690 | 3.790 | 138,911 | +0.10(+2.71%) |
Sep 05, 2007 | 3.690 | 3.740 | 3.680 | 3.690 | 19,044 | +0.00(+0.00%) |
Sep 04, 2007 | 3.590 | 3.820 | 3.590 | 3.690 | 67,487 | +0.11(+3.07%) |
Aug 31, 2007 | 3.540 | 3.640 | 3.480 | 3.580 | 27,873 | +0.10(+2.87%) |
Aug 30, 2007 | 3.419 | 3.570 | 3.370 | 3.480 | 20,490 | +0.08(+2.35%) |
Aug 29, 2007 | 3.460 | 3.490 | 3.350 | 3.400 | 28,598 | -0.01(-0.29%) |
Aug 28, 2007 | 3.500 | 3.510 | 3.380 | 3.410 | 39,079 | -0.10(-2.85%) |
Aug 27, 2007 | 3.610 | 3.610 | 3.490 | 3.510 | 19,377 | -0.06(-1.68%) |
Aug 24, 2007 | 3.570 | 3.600 | 3.500 | 3.570 | 17,895 | +0.02(+0.56%) |
Aug 23, 2007 | 3.750 | 3.850 | 3.510 | 3.550 | 70,066 | -0.23(-6.08%) |
Aug 22, 2007 | 3.650 | 3.830 | 3.550 | 3.780 | 53,617 | +0.11(+3.00%) |
Aug 21, 2007 | 3.600 | 3.840 | 3.600 | 3.670 | 26,411 | +0.03(+0.82%) |
Aug 20, 2007 | 3.910 | 3.910 | 3.539 | 3.640 | 43,550 | -0.14(-3.70%) |
Aug 17, 2007 | 3.610 | 3.890 | 3.510 | 3.780 | 52,946 | +0.21(+5.88%) |
Aug 16, 2007 | 3.690 | 3.700 | 3.510 | 3.570 | 87,964 | -0.20(-5.31%) |
Aug 15, 2007 | 3.910 | 4.000 | 3.700 | 3.770 | 81,294 | -0.17(-4.31%) |
Aug 14, 2007 | 4.240 | 4.250 | 3.940 | 3.940 | 57,569 | -0.28(-6.59%) |
Aug 13, 2007 | 4.100 | 4.240 | 4.050 | 4.218 | 54,793 | +0.19(+4.64%) |
Aug 10, 2007 | 4.100 | 4.170 | 3.920 | 4.031 | 57,546 | -0.12(-2.87%) |
Aug 09, 2007 | 4.250 | 4.400 | 4.030 | 4.150 | 68,528 | +0.07(+1.64%) |
Aug 08, 2007 | 4.010 | 4.370 | 3.990 | 4.083 | 99,558 | -0.03(-0.66%) |
Aug 07, 2007 | 4.370 | 4.370 | 4.080 | 4.110 | 33,717 | -0.09(-2.24%) |
Aug 06, 2007 | 4.310 | 4.310 | 3.850 | 4.204 | 121,463 | +0.00(+0.10%) |
Aug 03, 2007 | 4.210 | 4.570 | 4.150 | 4.200 | 121,964 | -0.16(-3.67%) |
Aug 02, 2007 | 4.650 | 4.860 | 4.310 | 4.360 | 189,659 | -0.33(-7.04%) |
Aug 01, 2007 | 4.860 | 4.900 | 4.630 | 4.690 | 94,245 | -0.11(-2.29%) |
Jul 31, 2007 | 4.770 | 5.210 | 4.750 | 4.800 | 113,867 | -0.03(-0.72%) |
Jul 30, 2007 | 4.900 | 4.900 | 4.660 | 4.835 | 53,592 | -0.03(-0.52%) |
Jul 27, 2007 | 4.890 | 4.900 | 4.610 | 4.860 | 50,292 | -0.02(-0.41%) |
Jul 26, 2007 | 4.750 | 4.900 | 4.590 | 4.880 | 76,509 | +0.04(+0.91%) |
Jul 25, 2007 | 4.950 | 5.190 | 4.650 | 4.836 | 143,314 | -0.06(-1.31%) |
Jul 24, 2007 | 5.090 | 5.330 | 4.750 | 4.900 | 457,725 | -0.28(-5.41%) |
Jul 23, 2007 | 4.730 | 5.280 | 4.580 | 5.180 | 459,134 | +0.43(+9.05%) |
Jul 20, 2007 | 4.390 | 6.000 | 4.356 | 4.750 | 1,544,210 | +0.28(+6.26%) |
Jul 19, 2007 | 4.470 | 4.480 | 4.210 | 4.470 | 27,286 | +0.03(+0.68%) |
Jul 18, 2007 | 4.180 | 4.532 | 4.150 | 4.440 | 63,485 | +0.18(+4.23%) |
Jul 17, 2007 | 4.500 | 4.500 | 4.100 | 4.260 | 88,002 | -0.17(-3.84%) |
Jul 16, 2007 | 4.400 | 4.550 | 4.350 | 4.430 | 36,122 | +0.09(+2.07%) |
Jul 13, 2007 | 4.250 | 4.560 | 4.130 | 4.340 | 96,791 | +0.03(+0.70%) |
Jul 12, 2007 | 4.250 | 4.348 | 4.200 | 4.310 | 56,566 | +0.12(+2.86%) |
Jul 11, 2007 | 4.200 | 4.230 | 4.010 | 4.190 | 66,290 | -0.01(-0.24%) |
Jul 10, 2007 | 4.330 | 4.330 | 4.120 | 4.200 | 71,491 | -0.03(-0.71%) |
Jul 09, 2007 | 4.260 | 4.300 | 4.160 | 4.230 | 45,351 | -0.07(-1.63%) |
Jul 06, 2007 | 4.140 | 4.450 | 4.110 | 4.300 | 44,987 | +0.16(+3.86%) |
Jul 05, 2007 | 4.260 | 4.260 | 4.000 | 4.140 | 52,631 | -0.12(-2.87%) |
Jul 03, 2007 | 4.250 | 4.350 | 4.150 | 4.262 | 56,006 | +0.06(+1.49%) |
Jul 02, 2007 | 4.370 | 4.390 | 4.110 | 4.200 | 135,024 | -0.17(-3.89%) |
Jun 29, 2007 | 4.420 | 4.420 | 4.210 | 4.370 | 139,335 | -0.05(-1.13%) |
Jun 28, 2007 | 4.750 | 4.750 | 4.410 | 4.420 | 35,265 | -0.28(-5.96%) |
Jun 27, 2007 | 4.770 | 4.770 | 4.510 | 4.700 | 74,540 | +0.05(+1.08%) |
Jun 26, 2007 | 4.750 | 4.840 | 4.500 | 4.650 | 57,675 | -0.04(-0.85%) |
Jun 25, 2007 | 4.900 | 5.030 | 4.640 | 4.690 | 174,320 | -0.26(-5.25%) |
Jun 22, 2007 | 5.060 | 5.080 | 4.800 | 4.950 | 118,600 | -0.13(-2.56%) |
Jun 21, 2007 | 5.043 | 5.170 | 4.760 | 5.080 | 166,195 | +0.03(+0.59%) |
Jun 20, 2007 | 5.310 | 5.330 | 4.960 | 5.050 | 689,900 | +0.31(+6.54%) |
Jun 19, 2007 | 4.640 | 5.200 | 4.580 | 4.740 | 371,900 | +0.02(+0.42%) |
Jun 18, 2007 | 4.530 | 4.740 | 4.350 | 4.720 | 130,100 | +0.15(+3.28%) |
Jun 15, 2007 | 4.700 | 4.700 | 4.310 | 4.570 | 614,400 | -0.09(-1.93%) |
Jun 14, 2007 | 5.260 | 5.390 | 4.500 | 4.660 | 2,704,300 | +0.91(+24.27%) |
Jun 13, 2007 | 3.800 | 3.840 | 3.690 | 3.750 | 48,500 | +0.02(+0.54%) |
Jun 12, 2007 | 3.620 | 3.730 | 3.610 | 3.730 | 43,600 | +0.03(+0.81%) |
Jun 11, 2007 | 3.690 | 3.700 | 3.650 | 3.700 | 45,311 | -0.03(-0.80%) |
Jun 08, 2007 | 3.760 | 3.770 | 3.650 | 3.730 | 32,189 | -0.06(-1.58%) |
Jun 07, 2007 | 3.660 | 3.940 | 3.630 | 3.790 | 68,555 | +0.13(+3.55%) |
Jun 06, 2007 | 3.590 | 3.730 | 3.540 | 3.660 | 43,162 | -0.08(-2.14%) |
Jun 05, 2007 | 3.860 | 3.860 | 3.620 | 3.740 | 65,814 | -0.10(-2.60%) |
Jun 04, 2007 | 3.770 | 3.900 | 3.610 | 3.840 | 65,581 | +0.08(+2.13%) |
Jun 01, 2007 | 3.860 | 3.860 | 3.580 | 3.760 | 40,943 | -0.05(-1.31%) |
May 31, 2007 | 3.670 | 3.871 | 3.590 | 3.810 | 155,441 | +0.11(+2.97%) |
May 30, 2007 | 3.800 | 3.800 | 3.610 | 3.700 | 169,196 | -0.07(-1.86%) |
May 29, 2007 | 4.010 | 4.150 | 3.700 | 3.770 | 147,008 | -0.24(-5.99%) |
May 25, 2007 | 4.000 | 4.090 | 3.750 | 4.010 | 209,612 | +0.09(+2.30%) |
May 24, 2007 | 4.280 | 4.280 | 3.840 | 3.920 | 256,227 | -0.26(-6.22%) |
May 23, 2007 | 4.380 | 4.600 | 4.030 | 4.180 | 440,606 | -0.16(-3.69%) |
May 22, 2007 | 4.950 | 4.950 | 4.310 | 4.340 | 1,188,682 | -0.72(-14.23%) |
May 21, 2007 | 3.890 | 5.910 | 3.890 | 5.060 | 6,836,712 | +2.06(+68.67%) |
May 18, 2007 | 2.990 | 3.000 | 2.960 | 3.000 | 1,700 | +0.05(+1.69%) |
May 17, 2007 | 2.990 | 3.000 | 2.950 | 2.950 | 5,400 | -0.01(-0.34%) |
May 16, 2007 | 2.960 | 2.990 | 2.920 | 2.960 | 4,400 | +0.05(+1.72%) |
May 15, 2007 | 3.160 | 3.160 | 2.910 | 2.910 | 11,883 | -0.25(-7.91%) |
May 14, 2007 | 3.180 | 3.180 | 3.100 | 3.160 | 5,225 | +0.09(+2.93%) |
May 11, 2007 | 3.010 | 3.180 | 2.940 | 3.070 | 20,975 | +0.07(+2.33%) |
May 10, 2007 | 2.920 | 3.010 | 2.920 | 3.000 | 33,515 | +0.05(+1.69%) |
May 09, 2007 | 3.026 | 3.026 | 2.900 | 2.950 | 12,742 | -0.11(-3.59%) |
May 08, 2007 | 3.040 | 3.180 | 3.000 | 3.060 | 6,300 | -0.06(-2.07%) |
May 07, 2007 | 3.150 | 3.150 | 3.070 | 3.125 | 4,899 | -0.01(-0.17%) |
May 04, 2007 | 3.060 | 3.260 | 3.060 | 3.130 | 17,660 | +0.07(+2.29%) |
May 03, 2007 | 2.990 | 3.074 | 2.950 | 3.060 | 98,010 | +0.07(+2.34%) |
May 02, 2007 | 3.000 | 3.000 | 2.990 | 2.990 | 6,248 | +0.00(+0.00%) |