Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.967 | 5.032 | 4.942 | 5.032 | 120,874 | +0.08(+1.70%) |
Mar 28, 2008 | 4.937 | 4.978 | 4.937 | 4.948 | 63,966 | -0.01(-0.23%) |
Mar 27, 2008 | 5.016 | 5.064 | 4.933 | 4.960 | 225,867 | -0.00(-0.05%) |
Mar 26, 2008 | 4.953 | 5.010 | 4.935 | 4.962 | 138,961 | -0.02(-0.41%) |
Mar 25, 2008 | 4.992 | 4.992 | 4.930 | 4.982 | 82,053 | +0.02(+0.50%) |
Mar 24, 2008 | 4.826 | 4.962 | 4.826 | 4.958 | 105,434 | +0.13(+2.68%) |
Mar 21, 2008 | 4.792 | 4.837 | 4.769 | 4.828 | 76,675 | +0.00(+0.00%) |
Mar 20, 2008 | 4.792 | 4.837 | 4.769 | 4.828 | 76,675 | +0.06(+1.24%) |
Mar 19, 2008 | 4.890 | 4.892 | 4.767 | 4.769 | 103,669 | -0.06(-1.17%) |
Mar 18, 2008 | 4.772 | 4.826 | 4.756 | 4.826 | 97,052 | +0.11(+2.36%) |
Mar 17, 2008 | 4.760 | 4.763 | 4.685 | 4.715 | 109,404 | -0.17(-3.48%) |
Mar 14, 2008 | 4.905 | 4.917 | 4.731 | 4.885 | 66,172 | -0.02(-0.42%) |
Mar 13, 2008 | 4.912 | 4.919 | 4.867 | 4.905 | 81,612 | -0.04(-0.87%) |
Mar 12, 2008 | 4.985 | 5.035 | 4.948 | 4.948 | 73,230 | -0.03(-0.64%) |
Mar 11, 2008 | 5.010 | 5.032 | 4.962 | 4.980 | 103,228 | +0.01(+0.14%) |
Mar 10, 2008 | 5.053 | 5.053 | 4.973 | 4.973 | 123,962 | -0.09(-1.79%) |
Mar 07, 2008 | 5.112 | 5.180 | 5.003 | 5.064 | 163,665 | -0.02(-0.49%) |
Mar 06, 2008 | 5.155 | 5.155 | 5.041 | 5.089 | 115,139 | -0.05(-0.88%) |
Mar 05, 2008 | 5.089 | 5.139 | 5.089 | 5.134 | 174,253 | +0.01(+0.22%) |
Mar 04, 2008 | 5.091 | 5.164 | 5.060 | 5.123 | 225,867 | -0.02(-0.48%) |
Mar 03, 2008 | 5.207 | 5.207 | 5.116 | 5.148 | 143,372 | -0.06(-1.13%) |
Feb 29, 2008 | 5.100 | 5.209 | 5.100 | 5.207 | 263,364 | +0.07(+1.32%) |
Feb 28, 2008 | 5.146 | 5.168 | 5.069 | 5.139 | 139,402 | -0.01(-0.22%) |
Feb 27, 2008 | 5.173 | 5.177 | 5.139 | 5.150 | 128,510 | +0.00(+0.00%) |
Feb 26, 2008 | 5.096 | 5.157 | 5.075 | 5.150 | 177,782 | +0.04(+0.84%) |
Feb 25, 2008 | 5.060 | 5.141 | 5.060 | 5.107 | 165,871 | +0.05(+0.94%) |
Feb 22, 2008 | 5.021 | 5.089 | 4.989 | 5.060 | 153,077 | +0.10(+1.92%) |
Feb 21, 2008 | 4.921 | 4.989 | 4.919 | 4.964 | 141,603 | +0.03(+0.69%) |
Feb 20, 2008 | 4.842 | 4.930 | 4.833 | 4.930 | 85,582 | +0.02(+0.42%) |
Feb 19, 2008 | 4.910 | 4.933 | 4.890 | 4.910 | 104,110 | +0.07(+1.40%) |
Feb 18, 2008 | 4.806 | 4.842 | 4.776 | 4.842 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.806 | 4.842 | 4.776 | 4.842 | 86,905 | +0.01(+0.14%) |
Feb 14, 2008 | 5.005 | 5.009 | 4.822 | 4.835 | 144,696 | -0.19(-3.79%) |
Feb 13, 2008 | 5.084 | 5.087 | 5.012 | 5.026 | 55,143 | -0.04(-0.81%) |
Feb 12, 2008 | 5.134 | 5.138 | 5.050 | 5.066 | 116,462 | -0.03(-0.67%) |
Feb 11, 2008 | 5.164 | 5.164 | 5.055 | 5.100 | 91,758 | -0.04(-0.79%) |
Feb 08, 2008 | 5.100 | 5.157 | 5.066 | 5.141 | 109,977 | +0.02(+0.35%) |
Feb 07, 2008 | 5.137 | 5.177 | 5.091 | 5.123 | 88,229 | -0.07(-1.44%) |
Feb 06, 2008 | 5.184 | 5.214 | 5.175 | 5.198 | 135,432 | +0.02(+0.31%) |
Feb 05, 2008 | 5.196 | 5.261 | 5.175 | 5.182 | 153,077 | -0.05(-0.91%) |
Feb 04, 2008 | 5.196 | 5.235 | 5.157 | 5.230 | 232,484 | +0.04(+0.79%) |
Feb 01, 2008 | 5.162 | 5.189 | 5.121 | 5.189 | 140,059 | +0.03(+0.66%) |
Jan 31, 2008 | 4.962 | 5.175 | 4.919 | 5.155 | 279,246 | +0.15(+3.04%) |
Jan 30, 2008 | 5.005 | 5.023 | 4.933 | 5.003 | 163,224 | +0.02(+0.50%) |
Jan 29, 2008 | 5.005 | 5.005 | 4.903 | 4.978 | 257,188 | +0.04(+0.78%) |
Jan 28, 2008 | 4.851 | 4.980 | 4.835 | 4.939 | 132,785 | +0.07(+1.54%) |
Jan 25, 2008 | 4.874 | 4.919 | 4.749 | 4.865 | 235,726 | +0.06(+1.23%) |
Jan 24, 2008 | 4.604 | 4.806 | 4.604 | 4.806 | 176,723 | +0.20(+4.38%) |
Jan 23, 2008 | 4.624 | 4.640 | 4.477 | 4.604 | 388,540 | -0.09(-1.84%) |
Jan 22, 2008 | 4.534 | 4.695 | 4.377 | 4.690 | 300,090 | -0.04(-0.86%) |
Jan 21, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.844 | 4.844 | 4.665 | 4.731 | 269,981 | -0.08(-1.65%) |
Jan 17, 2008 | 5.003 | 5.010 | 4.783 | 4.810 | 216,603 | -0.15(-2.97%) |
Jan 16, 2008 | 5.060 | 5.060 | 4.946 | 4.958 | 170,723 | -0.11(-2.10%) |
Jan 15, 2008 | 5.107 | 5.109 | 5.044 | 5.064 | 347,787 | -0.08(-1.50%) |
Jan 14, 2008 | 5.078 | 5.143 | 5.030 | 5.141 | 209,985 | +0.11(+2.25%) |
Jan 11, 2008 | 5.014 | 5.100 | 4.998 | 5.028 | 212,994 | -0.02(-0.31%) |
Jan 10, 2008 | 5.291 | 5.291 | 4.960 | 5.044 | 133,667 | -0.04(-0.71%) |
Jan 09, 2008 | 5.050 | 5.080 | 5.001 | 5.080 | 104,767 | +0.02(+0.40%) |
Jan 08, 2008 | 5.146 | 5.180 | 5.057 | 5.060 | 189,790 | -0.04(-0.80%) |
Jan 07, 2008 | 5.112 | 5.139 | 5.050 | 5.100 | 123,521 | -0.01(-0.22%) |
Jan 04, 2008 | 5.112 | 5.114 | 5.053 | 5.112 | 114,146 | -0.03(-0.62%) |
Jan 03, 2008 | 5.066 | 5.145 | 5.044 | 5.143 | 384,680 | +0.10(+1.98%) |
Jan 02, 2008 | 4.998 | 5.066 | 4.987 | 5.044 | 205,574 | +0.04(+0.72%) |
Jan 01, 2008 | 4.998 | 5.007 | 4.919 | 5.007 | 360,902 | +0.00(+0.00%) |
Dec 31, 2007 | 4.998 | 5.007 | 4.919 | 5.007 | 358,696 | -0.01(-0.27%) |
Dec 28, 2007 | 5.010 | 5.041 | 4.971 | 5.021 | 258,953 | +0.00(+0.00%) |
Dec 27, 2007 | 5.055 | 5.055 | 4.976 | 5.021 | 325,125 | -0.17(-3.23%) |
Dec 26, 2007 | 5.137 | 5.189 | 5.116 | 5.189 | 333,065 | +0.05(+1.06%) |
Dec 24, 2007 | 5.057 | 5.155 | 5.055 | 5.134 | 356,446 | +0.12(+2.40%) |
Dec 21, 2007 | 5.032 | 5.037 | 4.899 | 5.014 | 467,174 | +0.01(+0.23%) |
Dec 20, 2007 | 5.089 | 5.089 | 4.967 | 5.003 | 288,099 | -0.06(-1.25%) |
Dec 19, 2007 | 5.112 | 5.112 | 5.016 | 5.066 | 183,958 | -0.01(-0.22%) |
Dec 18, 2007 | 5.134 | 5.134 | 5.035 | 5.078 | 172,929 | +0.01(+0.22%) |
Dec 17, 2007 | 5.175 | 5.175 | 5.037 | 5.066 | 369,239 | -0.07(-1.41%) |
Dec 14, 2007 | 5.209 | 5.209 | 5.109 | 5.139 | 281,451 | -0.07(-1.35%) |
Dec 13, 2007 | 5.168 | 5.214 | 5.152 | 5.209 | 315,861 | -0.04(-0.73%) |
Dec 12, 2007 | 5.327 | 5.327 | 5.232 | 5.248 | 232,925 | +0.02(+0.43%) |
Dec 11, 2007 | 5.293 | 5.293 | 5.211 | 5.225 | 465,410 | -0.08(-1.45%) |
Dec 10, 2007 | 5.270 | 5.302 | 5.236 | 5.302 | 160,136 | +0.07(+1.34%) |
Dec 07, 2007 | 5.264 | 5.270 | 5.227 | 5.232 | 134,108 | -0.02(-0.47%) |
Dec 06, 2007 | 5.200 | 5.257 | 5.200 | 5.257 | 155,724 | +0.03(+0.65%) |
Dec 05, 2007 | 5.186 | 5.232 | 5.186 | 5.223 | 119,991 | +0.07(+1.36%) |
Dec 04, 2007 | 5.200 | 5.200 | 5.132 | 5.152 | 255,865 | -0.03(-0.66%) |
Dec 03, 2007 | 5.302 | 5.302 | 5.159 | 5.186 | 213,073 | -0.01(-0.17%) |
Nov 30, 2007 | 5.168 | 5.252 | 5.168 | 5.196 | 181,311 | +0.03(+0.61%) |
Nov 29, 2007 | 5.143 | 5.182 | 5.123 | 5.164 | 168,518 | -0.03(-0.52%) |
Nov 28, 2007 | 5.123 | 5.196 | 5.103 | 5.191 | 164,988 | +0.12(+2.46%) |
Nov 27, 2007 | 5.012 | 5.109 | 5.012 | 5.066 | 255,424 | +0.01(+0.22%) |
Nov 26, 2007 | 5.409 | 5.409 | 5.048 | 5.055 | 187,046 | -0.05(-0.93%) |
Nov 23, 2007 | 4.924 | 5.103 | 4.924 | 5.103 | 265,570 | +0.08(+1.53%) |
Nov 21, 2007 | 5.078 | 5.078 | 4.942 | 5.026 | 241,307 | -0.09(-1.68%) |
Nov 20, 2007 | 5.103 | 5.175 | 5.035 | 5.111 | 182,193 | +0.03(+0.62%) |
Nov 19, 2007 | 5.157 | 5.205 | 5.073 | 5.080 | 227,190 | -0.11(-2.05%) |
Nov 16, 2007 | 5.225 | 5.225 | 5.173 | 5.186 | 131,020 | -0.02(-0.41%) |
Nov 15, 2007 | 5.304 | 5.304 | 5.189 | 5.208 | 184,840 | -0.10(-1.82%) |
Nov 14, 2007 | 5.361 | 5.361 | 5.295 | 5.304 | 127,932 | -0.04(-0.68%) |
Nov 13, 2007 | 5.220 | 5.343 | 5.220 | 5.341 | 91,758 | +0.12(+2.30%) |
Nov 12, 2007 | 5.307 | 5.309 | 5.220 | 5.220 | 90,435 | -0.09(-1.62%) |
Nov 09, 2007 | 5.372 | 5.372 | 5.304 | 5.307 | 92,640 | -0.07(-1.35%) |
Nov 08, 2007 | 5.332 | 5.415 | 5.325 | 5.379 | 181,752 | +0.04(+0.76%) |
Nov 07, 2007 | 5.422 | 5.440 | 5.332 | 5.338 | 196,751 | -0.12(-2.28%) |
Nov 06, 2007 | 5.449 | 5.470 | 5.434 | 5.463 | 154,842 | +0.00(+0.00%) |
Nov 05, 2007 | 5.327 | 5.463 | 5.327 | 5.463 | 227,636 | +0.00(+0.08%) |
Nov 02, 2007 | 5.452 | 5.483 | 5.386 | 5.458 | 227,631 | +0.02(+0.33%) |
Nov 01, 2007 | 5.452 | 5.452 | 5.420 | 5.440 | 74,994 | -0.05(-0.83%) |
Oct 31, 2007 | 5.429 | 5.486 | 5.429 | 5.486 | 187,928 | +0.07(+1.30%) |
Oct 30, 2007 | 5.429 | 5.449 | 5.415 | 5.415 | 107,198 | -0.02(-0.46%) |
Oct 29, 2007 | 5.406 | 5.470 | 5.386 | 5.440 | 304,832 | +0.06(+1.14%) |
Oct 26, 2007 | 5.334 | 5.400 | 5.334 | 5.379 | 143,372 | +0.04(+0.81%) |
Oct 25, 2007 | 5.327 | 5.341 | 5.250 | 5.336 | 175,135 | +0.01(+0.26%) |
Oct 24, 2007 | 5.361 | 5.372 | 5.311 | 5.322 | 171,606 | -0.05(-0.97%) |
Oct 23, 2007 | 5.395 | 5.409 | 5.354 | 5.375 | 166,312 | +0.02(+0.34%) |
Oct 22, 2007 | 5.372 | 5.395 | 5.322 | 5.356 | 281,892 | -0.08(-1.54%) |
Oct 19, 2007 | 5.508 | 5.517 | 5.411 | 5.440 | 206,897 | -0.08(-1.44%) |
Oct 18, 2007 | 5.492 | 5.545 | 5.492 | 5.520 | 92,199 | -0.02(-0.33%) |
Oct 17, 2007 | 5.572 | 5.579 | 5.515 | 5.538 | 126,609 | -0.00(-0.08%) |
Oct 16, 2007 | 5.576 | 5.579 | 5.542 | 5.542 | 88,229 | -0.05(-0.81%) |
Oct 15, 2007 | 5.633 | 5.656 | 5.576 | 5.588 | 144,696 | -0.06(-1.04%) |
Oct 12, 2007 | 5.624 | 5.665 | 5.619 | 5.647 | 108,522 | +0.01(+0.20%) |
Oct 11, 2007 | 5.665 | 5.706 | 5.635 | 5.635 | 166,753 | -0.02(-0.28%) |
Oct 10, 2007 | 5.644 | 5.667 | 5.622 | 5.651 | 74,553 | -0.00(-0.04%) |
Oct 09, 2007 | 5.667 | 5.667 | 5.604 | 5.653 | 96,611 | -0.02(-0.36%) |
Oct 08, 2007 | 5.667 | 5.687 | 5.658 | 5.674 | 90,876 | -0.02(-0.32%) |
Oct 05, 2007 | 5.658 | 5.694 | 5.656 | 5.692 | 125,726 | +0.05(+0.92%) |
Oct 04, 2007 | 5.644 | 5.667 | 5.635 | 5.640 | 98,375 | -0.00(-0.08%) |
Oct 03, 2007 | 5.658 | 5.663 | 5.626 | 5.644 | 111,610 | -0.03(-0.52%) |
Oct 02, 2007 | 5.644 | 5.681 | 5.635 | 5.674 | 112,051 | +0.03(+0.60%) |
Oct 01, 2007 | 5.576 | 5.640 | 5.565 | 5.640 | 102,787 | +0.06(+1.14%) |
Sep 28, 2007 | 5.585 | 5.626 | 5.574 | 5.576 | 228,514 | -0.01(-0.20%) |
Sep 27, 2007 | 5.542 | 5.610 | 5.542 | 5.588 | 111,169 | +0.06(+1.11%) |
Sep 26, 2007 | 5.542 | 5.563 | 5.517 | 5.527 | 121,315 | +0.03(+0.54%) |
Sep 25, 2007 | 5.497 | 5.520 | 5.497 | 5.497 | 78,083 | -0.02(-0.37%) |
Sep 24, 2007 | 5.542 | 5.556 | 5.490 | 5.517 | 143,372 | -0.02(-0.45%) |
Sep 21, 2007 | 5.490 | 5.597 | 5.490 | 5.542 | 150,431 | +0.04(+0.66%) |
Sep 20, 2007 | 5.488 | 5.579 | 5.465 | 5.506 | 146,019 | -0.02(-0.29%) |
Sep 19, 2007 | 5.520 | 5.572 | 5.504 | 5.522 | 325,566 | -0.02(-0.33%) |
Sep 18, 2007 | 5.384 | 5.554 | 5.377 | 5.540 | 179,105 | +0.13(+2.35%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.413 | 94,405 | -0.09(-1.57%) |
Sep 14, 2007 | 5.474 | 5.520 | 5.474 | 5.499 | 71,465 | -0.02(-0.45%) |
Sep 13, 2007 | 5.520 | 5.563 | 5.499 | 5.524 | 119,550 | +0.01(+0.25%) |
Sep 12, 2007 | 5.486 | 5.522 | 5.486 | 5.511 | 128,373 | -0.06(-1.06%) |
Sep 11, 2007 | 5.511 | 5.570 | 5.511 | 5.570 | 68,818 | +0.05(+0.99%) |
Sep 10, 2007 | 5.531 | 5.554 | 5.504 | 5.515 | 92,640 | +0.00(+0.04%) |
Sep 07, 2007 | 5.483 | 5.540 | 5.483 | 5.513 | 163,665 | -0.08(-1.50%) |
Sep 06, 2007 | 5.570 | 5.597 | 5.551 | 5.597 | 64,407 | +0.04(+0.69%) |
Sep 05, 2007 | 5.585 | 5.588 | 5.447 | 5.558 | 328,654 | -0.05(-0.93%) |
Sep 04, 2007 | 5.565 | 5.631 | 5.506 | 5.610 | 237,337 | +0.03(+0.53%) |
Aug 31, 2007 | 5.565 | 5.585 | 5.556 | 5.581 | 137,637 | +0.06(+1.03%) |
Aug 30, 2007 | 5.527 | 5.549 | 5.504 | 5.524 | 91,758 | -0.04(-0.73%) |
Aug 29, 2007 | 5.531 | 5.574 | 5.531 | 5.565 | 147,343 | +0.08(+1.45%) |
Aug 28, 2007 | 5.527 | 5.554 | 5.481 | 5.486 | 225,867 | -0.09(-1.55%) |
Aug 27, 2007 | 5.579 | 5.585 | 5.551 | 5.572 | 95,728 | -0.01(-0.16%) |
Aug 24, 2007 | 5.529 | 5.588 | 5.508 | 5.581 | 131,461 | +0.08(+1.44%) |
Aug 23, 2007 | 5.531 | 5.531 | 5.443 | 5.502 | 180,870 | +0.02(+0.33%) |
Aug 22, 2007 | 5.356 | 5.486 | 5.356 | 5.483 | 252,336 | +0.14(+2.59%) |
Aug 21, 2007 | 5.327 | 5.352 | 5.214 | 5.345 | 284,539 | +0.09(+1.77%) |
Aug 20, 2007 | 5.182 | 5.252 | 5.155 | 5.252 | 180,870 | +0.12(+2.25%) |
Aug 17, 2007 | 4.874 | 5.162 | 4.871 | 5.137 | 485,702 | +0.36(+7.60%) |
Aug 16, 2007 | 4.998 | 5.037 | 4.559 | 4.774 | 611,429 | -0.31(-6.07%) |
Aug 15, 2007 | 5.282 | 5.282 | 5.034 | 5.082 | 571,726 | -0.24(-4.47%) |
Aug 14, 2007 | 5.463 | 5.463 | 5.320 | 5.320 | 215,279 | -0.13(-2.41%) |
Aug 13, 2007 | 5.465 | 5.474 | 5.445 | 5.452 | 91,758 | +0.01(+0.21%) |
Aug 10, 2007 | 5.384 | 5.477 | 5.384 | 5.440 | 264,688 | -0.02(-0.41%) |
Aug 09, 2007 | 5.511 | 5.565 | 5.463 | 5.463 | 155,724 | -0.15(-2.59%) |
Aug 08, 2007 | 5.565 | 5.651 | 5.565 | 5.608 | 152,636 | +0.07(+1.19%) |
Aug 07, 2007 | 5.554 | 5.572 | 5.515 | 5.542 | 80,288 | -0.01(-0.20%) |
Aug 06, 2007 | 5.554 | 5.613 | 5.542 | 5.554 | 189,252 | -0.02(-0.37%) |
Aug 03, 2007 | 5.590 | 5.647 | 5.574 | 5.574 | 90,435 | -0.07(-1.28%) |
Aug 02, 2007 | 5.633 | 5.663 | 5.599 | 5.647 | 133,226 | +0.07(+1.22%) |
Aug 01, 2007 | 5.590 | 5.601 | 5.567 | 5.579 | 129,256 | -0.02(-0.40%) |
Jul 31, 2007 | 5.608 | 5.667 | 5.601 | 5.601 | 112,492 | +0.01(+0.12%) |
Jul 30, 2007 | 5.563 | 5.631 | 5.563 | 5.595 | 154,401 | +0.05(+0.82%) |
Jul 27, 2007 | 5.755 | 5.765 | 5.443 | 5.549 | 395,267 | -0.19(-3.28%) |
Jul 26, 2007 | 5.894 | 5.894 | 5.676 | 5.737 | 293,362 | -0.18(-3.06%) |
Jul 25, 2007 | 6.007 | 6.007 | 5.885 | 5.919 | 146,901 | +0.03(+0.46%) |
Jul 24, 2007 | 5.928 | 5.957 | 5.880 | 5.891 | 194,104 | -0.07(-1.22%) |
Jul 23, 2007 | 5.964 | 6.014 | 5.955 | 5.964 | 118,668 | +0.02(+0.38%) |
Jul 20, 2007 | 5.982 | 5.991 | 5.941 | 5.941 | 114,698 | -0.03(-0.53%) |
Jul 19, 2007 | 5.953 | 6.007 | 5.953 | 5.973 | 103,228 | +0.03(+0.57%) |
Jul 18, 2007 | 6.034 | 6.052 | 5.935 | 5.939 | 361,299 | -0.12(-1.95%) |
Jul 17, 2007 | 6.064 | 6.111 | 6.034 | 6.057 | 188,369 | -0.02(-0.37%) |
Jul 16, 2007 | 6.086 | 6.113 | 6.039 | 6.080 | 169,841 | -0.02(-0.33%) |
Jul 13, 2007 | 6.109 | 6.143 | 6.093 | 6.100 | 65,289 | -0.01(-0.19%) |
Jul 12, 2007 | 6.118 | 6.153 | 6.100 | 6.111 | 194,986 | -0.00(-0.04%) |
Jul 11, 2007 | 6.111 | 6.186 | 6.111 | 6.114 | 85,582 | +0.00(+0.00%) |
Jul 10, 2007 | 6.177 | 6.184 | 6.114 | 6.114 | 109,404 | -0.12(-1.96%) |
Jul 09, 2007 | 6.211 | 6.279 | 6.211 | 6.236 | 130,138 | +0.02(+0.26%) |
Jul 06, 2007 | 6.161 | 6.229 | 6.161 | 6.220 | 71,906 | +0.05(+0.77%) |
Jul 05, 2007 | 6.188 | 6.281 | 6.159 | 6.173 | 107,198 | +0.00(+0.07%) |
Jul 03, 2007 | 6.086 | 6.197 | 6.086 | 6.168 | 112,492 | +0.07(+1.19%) |
Jul 02, 2007 | 6.059 | 6.098 | 6.059 | 6.095 | 77,641 | +0.04(+0.64%) |
Jun 29, 2007 | 6.032 | 6.100 | 6.014 | 6.057 | 157,489 | +0.02(+0.41%) |
Jun 28, 2007 | 6.021 | 6.039 | 6.006 | 6.032 | 75,877 | +0.02(+0.30%) |
Jun 27, 2007 | 5.989 | 6.039 | 5.962 | 6.014 | 107,198 | +0.02(+0.34%) |
Jun 26, 2007 | 5.996 | 6.048 | 5.989 | 5.993 | 128,373 | -0.00(-0.04%) |
Jun 25, 2007 | 5.996 | 6.052 | 5.996 | 5.996 | 116,462 | -0.02(-0.30%) |
Jun 22, 2007 | 6.086 | 6.086 | 6.005 | 6.014 | 146,460 | -0.07(-1.19%) |
Jun 21, 2007 | 6.120 | 6.127 | 6.075 | 6.086 | 201,604 | -0.04(-0.63%) |
Jun 20, 2007 | 6.159 | 6.197 | 6.118 | 6.125 | 178,664 | -0.02(-0.41%) |
Jun 19, 2007 | 6.098 | 6.150 | 6.098 | 6.150 | 63,525 | +0.04(+0.67%) |
Jun 18, 2007 | 6.041 | 6.118 | 6.041 | 6.109 | 159,695 | +0.08(+1.39%) |
Jun 15, 2007 | 6.023 | 6.059 | 6.012 | 6.025 | 145,137 | +0.02(+0.34%) |
Jun 14, 2007 | 6.012 | 6.012 | 5.993 | 6.005 | 184,399 | -0.02(-0.34%) |
Jun 13, 2007 | 5.996 | 6.064 | 5.964 | 6.025 | 147,343 | +0.02(+0.26%) |
Jun 12, 2007 | 6.148 | 6.152 | 6.007 | 6.009 | 226,308 | -0.15(-2.36%) |
Jun 11, 2007 | 6.166 | 6.182 | 6.143 | 6.154 | 108,081 | +0.01(+0.15%) |
Jun 08, 2007 | 6.120 | 6.161 | 6.105 | 6.145 | 150,872 | +0.02(+0.41%) |
Jun 07, 2007 | 6.191 | 6.245 | 6.120 | 6.120 | 241,307 | -0.17(-2.70%) |
Jun 06, 2007 | 6.345 | 6.347 | 6.290 | 6.290 | 137,196 | -0.07(-1.07%) |
Jun 05, 2007 | 6.347 | 6.367 | 6.347 | 6.358 | 74,112 | -0.02(-0.39%) |
Jun 04, 2007 | 6.333 | 6.388 | 6.331 | 6.383 | 162,342 | +0.04(+0.57%) |
Jun 01, 2007 | 6.377 | 6.401 | 6.347 | 6.347 | 179,987 | -0.02(-0.32%) |
May 31, 2007 | 6.347 | 6.377 | 6.347 | 6.367 | 116,462 | +0.02(+0.32%) |
May 30, 2007 | 6.313 | 6.347 | 6.313 | 6.347 | 57,790 | +0.01(+0.11%) |
May 29, 2007 | 6.347 | 6.358 | 6.327 | 6.340 | 100,140 | +0.00(+0.07%) |
May 25, 2007 | 6.313 | 6.340 | 6.313 | 6.336 | 38,820 | +0.05(+0.72%) |
May 24, 2007 | 6.313 | 6.322 | 6.290 | 6.290 | 112,492 | -0.04(-0.61%) |
May 23, 2007 | 6.295 | 6.340 | 6.290 | 6.329 | 205,574 | +0.03(+0.50%) |
May 22, 2007 | 6.343 | 6.354 | 6.277 | 6.297 | 145,137 | -0.06(-0.89%) |
May 21, 2007 | 6.336 | 6.354 | 6.324 | 6.354 | 74,553 | +0.01(+0.14%) |
May 18, 2007 | 6.333 | 6.356 | 6.333 | 6.345 | 115,139 | +0.02(+0.29%) |
May 17, 2007 | 6.318 | 6.336 | 6.315 | 6.327 | 123,521 | +0.01(+0.18%) |
May 16, 2007 | 6.322 | 6.333 | 6.299 | 6.315 | 118,668 | +0.02(+0.25%) |
May 15, 2007 | 6.299 | 6.329 | 6.299 | 6.299 | 124,844 | +0.02(+0.36%) |
May 14, 2007 | 6.313 | 6.340 | 6.277 | 6.277 | 105,875 | -0.07(-1.04%) |
May 11, 2007 | 6.279 | 6.361 | 6.279 | 6.343 | 144,696 | +0.07(+1.19%) |
May 10, 2007 | 6.347 | 6.347 | 6.254 | 6.268 | 157,048 | -0.10(-1.53%) |
May 09, 2007 | 6.331 | 6.379 | 6.329 | 6.365 | 112,933 | +0.00(+0.04%) |
May 08, 2007 | 6.383 | 6.392 | 6.309 | 6.363 | 224,543 | -0.03(-0.46%) |
May 07, 2007 | 6.390 | 6.406 | 6.374 | 6.392 | 93,964 | +0.01(+0.14%) |
May 04, 2007 | 6.374 | 6.392 | 6.370 | 6.383 | 63,084 | +0.02(+0.28%) |
May 03, 2007 | 6.386 | 6.386 | 6.358 | 6.365 | 94,846 | -0.01(-0.18%) |
May 02, 2007 | 6.374 | 6.392 | 6.358 | 6.377 | 178,223 | +0.02(+0.25%) |
May 01, 2007 | 6.354 | 6.399 | 6.340 | 6.361 | 109,404 | +0.02(+0.32%) |
Apr 30, 2007 | 6.356 | 6.381 | 6.340 | 6.340 | 123,521 | -0.01(-0.14%) |
Apr 27, 2007 | 6.336 | 6.361 | 6.315 | 6.349 | 77,200 | +0.01(+0.18%) |
Apr 26, 2007 | 6.374 | 6.377 | 6.315 | 6.338 | 134,549 | -0.02(-0.29%) |
Apr 25, 2007 | 6.336 | 6.356 | 6.315 | 6.356 | 329,095 | +0.04(+0.57%) |
Apr 24, 2007 | 6.329 | 6.329 | 6.309 | 6.320 | 201,604 | -0.02(-0.25%) |
Apr 23, 2007 | 6.347 | 6.354 | 6.331 | 6.336 | 105,875 | -0.01(-0.18%) |
Apr 20, 2007 | 6.336 | 6.354 | 6.329 | 6.347 | 111,610 | +0.03(+0.43%) |
Apr 19, 2007 | 6.304 | 6.322 | 6.252 | 6.320 | 134,549 | +0.00(+0.00%) |
Apr 18, 2007 | 6.304 | 6.331 | 6.302 | 6.320 | 72,348 | -0.00(-0.04%) |
Apr 17, 2007 | 6.333 | 6.352 | 6.322 | 6.322 | 122,197 | +0.00(+0.00%) |
Apr 16, 2007 | 6.284 | 6.329 | 6.284 | 6.322 | 56,466 | +0.05(+0.83%) |
Apr 13, 2007 | 6.290 | 6.324 | 6.270 | 6.270 | 132,785 | -0.04(-0.65%) |
Apr 12, 2007 | 6.281 | 6.356 | 6.259 | 6.311 | 162,342 | +0.03(+0.51%) |
Apr 11, 2007 | 6.279 | 6.315 | 6.268 | 6.279 | 90,435 | -0.00(-0.00%) |
Apr 10, 2007 | 6.270 | 6.293 | 6.270 | 6.279 | 120,433 | -0.06(-1.00%) |
Apr 09, 2007 | 6.358 | 6.379 | 6.333 | 6.343 | 127,491 | -0.01(-0.14%) |
Apr 05, 2007 | 6.322 | 6.354 | 6.320 | 6.352 | 108,963 | +0.02(+0.32%) |
Apr 04, 2007 | 6.299 | 6.336 | 6.290 | 6.331 | 141,608 | +0.03(+0.50%) |
Apr 03, 2007 | 6.245 | 6.311 | 6.236 | 6.300 | 143,372 | +0.08(+1.35%) |