Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.061 | 5.098 | 4.834 | 4.887 | 173,396 | -0.15(-2.99%) |
Apr 29, 2008 | 5.128 | 5.144 | 5.000 | 5.038 | 68,679 | -0.08(-1.62%) |
Apr 28, 2008 | 5.211 | 5.211 | 5.098 | 5.121 | 276,216 | -0.11(-2.02%) |
Apr 25, 2008 | 5.166 | 5.234 | 5.098 | 5.226 | 119,440 | +0.09(+1.76%) |
Apr 24, 2008 | 5.038 | 5.204 | 4.985 | 5.136 | 157,726 | +0.12(+2.41%) |
Apr 23, 2008 | 4.932 | 5.030 | 4.834 | 5.015 | 244,472 | +0.11(+2.31%) |
Apr 22, 2008 | 5.121 | 5.234 | 4.902 | 4.902 | 264,503 | -0.26(-4.97%) |
Apr 21, 2008 | 5.159 | 5.189 | 5.098 | 5.159 | 102,496 | -0.03(-0.58%) |
Apr 18, 2008 | 5.279 | 5.347 | 5.083 | 5.189 | 371,737 | +0.00(+0.00%) |
Apr 17, 2008 | 5.309 | 5.317 | 5.181 | 5.189 | 190,457 | -0.14(-2.55%) |
Apr 16, 2008 | 5.204 | 5.340 | 5.181 | 5.325 | 223,266 | +0.18(+3.52%) |
Apr 15, 2008 | 5.257 | 5.287 | 5.008 | 5.144 | 263,286 | -0.09(-1.73%) |
Apr 14, 2008 | 5.294 | 5.400 | 5.189 | 5.234 | 179,830 | -0.08(-1.42%) |
Apr 11, 2008 | 5.407 | 5.460 | 5.226 | 5.309 | 153,547 | -0.17(-3.16%) |
Apr 10, 2008 | 5.407 | 5.551 | 5.370 | 5.483 | 140,388 | +0.08(+1.54%) |
Apr 09, 2008 | 5.566 | 5.626 | 5.377 | 5.400 | 165,309 | -0.15(-2.72%) |
Apr 08, 2008 | 5.641 | 5.671 | 5.438 | 5.551 | 192,950 | -0.14(-2.52%) |
Apr 07, 2008 | 5.611 | 5.754 | 5.551 | 5.694 | 190,851 | +0.11(+2.03%) |
Apr 04, 2008 | 5.566 | 5.649 | 5.453 | 5.581 | 138,760 | +0.05(+0.82%) |
Apr 03, 2008 | 5.536 | 5.626 | 5.468 | 5.536 | 265,209 | -0.06(-1.08%) |
Apr 02, 2008 | 5.581 | 5.604 | 5.400 | 5.596 | 248,812 | +0.03(+0.54%) |
Apr 01, 2008 | 5.423 | 5.566 | 5.355 | 5.566 | 256,843 | +0.20(+3.80%) |
Mar 31, 2008 | 5.400 | 5.400 | 5.219 | 5.362 | 425,861 | -0.04(-0.70%) |
Mar 28, 2008 | 5.279 | 5.423 | 5.204 | 5.400 | 359,005 | +0.15(+2.87%) |
Mar 27, 2008 | 5.294 | 5.355 | 5.159 | 5.249 | 191,047 | -0.02(-0.43%) |
Mar 26, 2008 | 5.128 | 5.287 | 4.947 | 5.272 | 247,422 | +0.13(+2.49%) |
Mar 25, 2008 | 5.068 | 5.189 | 4.842 | 5.144 | 96,952 | +0.08(+1.64%) |
Mar 24, 2008 | 5.174 | 5.242 | 4.955 | 5.061 | 220,869 | -0.11(-2.19%) |
Mar 21, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.00(+0.00%) |
Mar 20, 2008 | 4.827 | 5.174 | 4.683 | 5.174 | 888,087 | +0.42(+8.89%) |
Mar 19, 2008 | 4.895 | 4.993 | 4.751 | 4.751 | 145,826 | -0.10(-2.02%) |
Mar 18, 2008 | 4.751 | 4.849 | 4.525 | 4.849 | 215,975 | +0.22(+4.72%) |
Mar 17, 2008 | 4.563 | 4.759 | 4.563 | 4.631 | 115,265 | -0.07(-1.44%) |
Mar 14, 2008 | 4.880 | 4.887 | 4.638 | 4.699 | 182,856 | -0.17(-3.41%) |
Mar 13, 2008 | 4.804 | 4.902 | 4.623 | 4.864 | 267,171 | -0.01(-0.15%) |
Mar 12, 2008 | 4.857 | 4.970 | 4.729 | 4.872 | 249,737 | +0.03(+0.62%) |
Mar 11, 2008 | 4.668 | 4.849 | 4.540 | 4.842 | 357,485 | +0.29(+6.29%) |
Mar 10, 2008 | 4.608 | 4.668 | 4.548 | 4.555 | 135,724 | -0.03(-0.66%) |
Mar 07, 2008 | 4.435 | 4.638 | 4.416 | 4.585 | 167,664 | +0.09(+2.01%) |
Mar 06, 2008 | 4.638 | 4.691 | 4.465 | 4.495 | 143,327 | -0.16(-3.40%) |
Mar 05, 2008 | 4.450 | 4.714 | 4.420 | 4.653 | 353,671 | +0.23(+5.29%) |
Mar 04, 2008 | 4.495 | 4.563 | 4.397 | 4.420 | 452,840 | -0.14(-2.98%) |
Mar 03, 2008 | 4.555 | 4.616 | 4.457 | 4.555 | 272,372 | +0.02(+0.33%) |
Feb 29, 2008 | 4.638 | 4.668 | 4.533 | 4.540 | 245,442 | -0.14(-2.90%) |
Feb 28, 2008 | 4.834 | 4.834 | 4.608 | 4.676 | 341,752 | -0.19(-3.88%) |
Feb 27, 2008 | 4.721 | 4.895 | 4.714 | 4.864 | 192,766 | +0.11(+2.22%) |
Feb 26, 2008 | 4.714 | 4.857 | 4.714 | 4.759 | 254,540 | +0.02(+0.48%) |
Feb 25, 2008 | 4.721 | 4.842 | 4.691 | 4.736 | 363,290 | +0.02(+0.48%) |
Feb 22, 2008 | 4.759 | 4.804 | 4.623 | 4.714 | 174,259 | -0.05(-0.95%) |
Feb 21, 2008 | 4.955 | 4.955 | 4.714 | 4.759 | 301,563 | -0.17(-3.52%) |
Feb 20, 2008 | 4.751 | 4.940 | 4.751 | 4.932 | 219,275 | +0.14(+2.99%) |
Feb 19, 2008 | 4.872 | 4.902 | 4.683 | 4.789 | 202,414 | -0.01(-0.16%) |
Feb 18, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | +0.00(+0.00%) |
Feb 15, 2008 | 4.887 | 4.902 | 4.789 | 4.797 | 292,655 | -0.10(-2.00%) |
Feb 14, 2008 | 4.834 | 4.917 | 4.706 | 4.895 | 707,009 | +0.08(+1.72%) |
Feb 13, 2008 | 4.563 | 4.849 | 4.555 | 4.812 | 552,138 | +0.21(+4.59%) |
Feb 12, 2008 | 4.563 | 4.751 | 4.518 | 4.601 | 668,373 | +0.09(+2.01%) |
Feb 11, 2008 | 4.759 | 4.819 | 4.472 | 4.510 | 1,609,499 | -0.22(-4.63%) |
Feb 08, 2008 | 5.234 | 5.370 | 4.721 | 4.729 | 715,059 | -0.50(-9.52%) |
Feb 07, 2008 | 5.392 | 5.769 | 5.166 | 5.226 | 971,632 | -0.13(-2.39%) |
Feb 06, 2008 | 5.498 | 5.498 | 5.279 | 5.355 | 278,631 | -0.01(-0.14%) |
Feb 05, 2008 | 5.355 | 5.588 | 5.317 | 5.362 | 243,834 | -0.07(-1.25%) |
Feb 04, 2008 | 5.679 | 5.777 | 5.430 | 5.430 | 229,388 | -0.28(-4.89%) |
Feb 01, 2008 | 5.400 | 5.739 | 5.355 | 5.709 | 333,441 | +0.32(+5.87%) |
Jan 31, 2008 | 5.392 | 5.506 | 5.279 | 5.392 | 415,218 | -0.10(-1.79%) |
Jan 30, 2008 | 5.430 | 5.656 | 5.238 | 5.490 | 764,951 | +0.03(+0.55%) |
Jan 29, 2008 | 6.033 | 6.033 | 5.407 | 5.460 | 858,821 | -0.54(-8.93%) |
Jan 28, 2008 | 6.011 | 6.056 | 5.905 | 5.996 | 312,797 | -0.04(-0.63%) |
Jan 25, 2008 | 6.109 | 6.184 | 6.033 | 6.033 | 192,113 | +0.00(+0.00%) |
Jan 24, 2008 | 6.162 | 6.365 | 5.988 | 6.033 | 295,770 | -0.11(-1.72%) |
Jan 23, 2008 | 6.207 | 6.275 | 5.852 | 6.139 | 669,105 | -0.14(-2.28%) |
Jan 22, 2008 | 6.290 | 6.524 | 5.966 | 6.282 | 346,507 | -0.15(-2.34%) |
Jan 21, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | +0.00(+0.00%) |
Jan 18, 2008 | 6.456 | 6.599 | 6.305 | 6.433 | 414,059 | -0.07(-1.04%) |
Jan 17, 2008 | 6.546 | 6.659 | 6.478 | 6.501 | 427,731 | -0.01(-0.12%) |
Jan 16, 2008 | 6.448 | 6.742 | 6.373 | 6.509 | 1,003,331 | +0.12(+1.89%) |
Jan 15, 2008 | 6.576 | 6.622 | 6.373 | 6.388 | 344,892 | -0.26(-3.86%) |
Jan 14, 2008 | 6.456 | 6.690 | 6.395 | 6.644 | 670,999 | +0.24(+3.77%) |
Jan 11, 2008 | 6.395 | 6.486 | 6.290 | 6.403 | 315,733 | -0.03(-0.47%) |
Jan 10, 2008 | 6.230 | 6.471 | 6.147 | 6.433 | 205,724 | +0.12(+1.91%) |
Jan 09, 2008 | 6.154 | 6.320 | 6.071 | 6.313 | 251,144 | +0.12(+1.95%) |
Jan 08, 2008 | 6.380 | 6.448 | 6.162 | 6.192 | 439,688 | -0.17(-2.73%) |
Jan 07, 2008 | 6.139 | 6.433 | 6.139 | 6.365 | 344,430 | +0.24(+3.94%) |
Jan 04, 2008 | 6.358 | 6.380 | 6.124 | 6.124 | 290,938 | -0.33(-5.14%) |
Jan 03, 2008 | 6.448 | 6.494 | 6.365 | 6.456 | 266,790 | +0.05(+0.71%) |
Jan 02, 2008 | 6.328 | 6.448 | 6.328 | 6.411 | 324,524 | +0.05(+0.71%) |
Jan 01, 2008 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | +0.00(+0.00%) |
Dec 31, 2007 | 6.395 | 6.395 | 6.139 | 6.365 | 356,997 | -0.05(-0.71%) |
Dec 28, 2007 | 6.561 | 6.569 | 6.395 | 6.411 | 170,995 | -0.09(-1.39%) |
Dec 27, 2007 | 6.712 | 6.712 | 6.471 | 6.501 | 155,832 | -0.21(-3.15%) |
Dec 26, 2007 | 6.546 | 6.712 | 6.494 | 6.712 | 204,232 | +0.16(+2.42%) |
Dec 24, 2007 | 6.629 | 6.667 | 6.516 | 6.554 | 148,401 | -0.05(-0.69%) |
Dec 21, 2007 | 6.531 | 6.622 | 6.441 | 6.599 | 994,541 | +0.15(+2.34%) |
Dec 20, 2007 | 6.328 | 6.478 | 6.260 | 6.448 | 606,467 | +0.16(+2.52%) |
Dec 19, 2007 | 6.252 | 6.335 | 6.177 | 6.290 | 419,946 | +0.02(+0.36%) |
Dec 18, 2007 | 6.116 | 6.290 | 6.079 | 6.267 | 428,766 | +0.23(+3.88%) |
Dec 17, 2007 | 5.988 | 6.162 | 5.973 | 6.033 | 438,696 | -0.02(-0.25%) |
Dec 14, 2007 | 6.147 | 6.237 | 6.041 | 6.049 | 264,122 | -0.17(-2.67%) |
Dec 13, 2007 | 6.026 | 6.237 | 6.026 | 6.214 | 290,475 | +0.14(+2.23%) |
Dec 12, 2007 | 6.056 | 6.154 | 6.033 | 6.079 | 296,634 | +0.19(+3.20%) |
Dec 11, 2007 | 6.139 | 6.199 | 5.875 | 5.890 | 336,655 | -0.21(-3.46%) |
Dec 10, 2007 | 6.011 | 6.207 | 5.996 | 6.101 | 433,548 | +0.10(+1.63%) |
Dec 07, 2007 | 6.033 | 6.086 | 5.973 | 6.003 | 315,980 | -0.02(-0.38%) |
Dec 06, 2007 | 6.049 | 6.162 | 5.973 | 6.026 | 536,955 | +0.00(+0.00%) |
Dec 05, 2007 | 5.951 | 6.026 | 5.875 | 6.026 | 212,452 | +0.18(+3.10%) |
Dec 04, 2007 | 5.800 | 5.928 | 5.800 | 5.845 | 264,346 | +0.02(+0.26%) |
Dec 03, 2007 | 5.898 | 6.018 | 5.815 | 5.830 | 214,777 | -0.05(-0.90%) |
Nov 30, 2007 | 5.988 | 6.033 | 5.777 | 5.883 | 435,978 | -0.05(-0.89%) |
Nov 29, 2007 | 5.913 | 5.992 | 5.807 | 5.935 | 198,750 | +0.01(+0.13%) |
Nov 28, 2007 | 5.815 | 5.958 | 5.777 | 5.928 | 386,700 | +0.14(+2.48%) |
Nov 27, 2007 | 5.807 | 5.837 | 5.709 | 5.785 | 225,986 | -0.01(-0.13%) |
Nov 26, 2007 | 5.634 | 5.800 | 5.415 | 5.792 | 314,867 | +0.14(+2.54%) |
Nov 23, 2007 | 5.634 | 5.732 | 5.558 | 5.649 | 70,136 | +0.07(+1.22%) |
Nov 21, 2007 | 5.445 | 5.671 | 5.362 | 5.581 | 190,627 | +0.11(+2.07%) |
Nov 20, 2007 | 5.702 | 5.822 | 5.385 | 5.468 | 357,914 | -0.26(-4.48%) |
Nov 19, 2007 | 5.777 | 5.837 | 5.656 | 5.724 | 181,076 | -0.13(-2.19%) |
Nov 16, 2007 | 5.754 | 5.852 | 5.656 | 5.852 | 252,832 | +0.11(+1.97%) |
Nov 15, 2007 | 5.785 | 5.807 | 5.694 | 5.739 | 128,630 | -0.06(-1.04%) |
Nov 14, 2007 | 5.837 | 5.845 | 5.747 | 5.800 | 162,518 | -0.01(-0.13%) |
Nov 13, 2007 | 5.649 | 5.845 | 5.611 | 5.807 | 239,553 | +0.22(+3.91%) |
Nov 12, 2007 | 5.490 | 5.747 | 5.407 | 5.588 | 351,150 | +0.11(+1.93%) |
Nov 09, 2007 | 5.106 | 5.536 | 5.053 | 5.483 | 325,444 | +0.32(+6.13%) |
Nov 08, 2007 | 5.385 | 5.423 | 5.091 | 5.166 | 375,249 | -0.20(-3.79%) |
Nov 07, 2007 | 5.249 | 5.543 | 5.091 | 5.370 | 461,418 | +0.13(+2.45%) |
Nov 06, 2007 | 5.174 | 5.340 | 5.061 | 5.242 | 196,975 | +0.05(+0.87%) |
Nov 05, 2007 | 5.211 | 5.287 | 5.091 | 5.196 | 235,615 | -0.01(-0.15%) |
Nov 02, 2007 | 5.053 | 5.309 | 5.053 | 5.204 | 310,041 | +0.11(+2.22%) |
Nov 01, 2007 | 5.400 | 5.528 | 5.091 | 5.091 | 413,643 | -0.40(-7.28%) |
Oct 31, 2007 | 5.634 | 5.717 | 5.407 | 5.490 | 297,950 | -0.14(-2.41%) |
Oct 30, 2007 | 5.754 | 5.754 | 5.566 | 5.626 | 240,872 | -0.14(-2.48%) |
Oct 29, 2007 | 5.717 | 5.815 | 5.649 | 5.769 | 191,243 | +0.07(+1.19%) |
Oct 26, 2007 | 5.649 | 5.717 | 5.611 | 5.702 | 117,377 | +0.08(+1.48%) |
Oct 25, 2007 | 5.543 | 5.702 | 5.543 | 5.619 | 215,944 | +0.08(+1.50%) |
Oct 24, 2007 | 5.626 | 5.656 | 5.385 | 5.536 | 370,035 | -0.14(-2.52%) |
Oct 23, 2007 | 5.641 | 5.724 | 5.604 | 5.679 | 146,693 | +0.00(+0.00%) |
Oct 22, 2007 | 5.317 | 5.739 | 5.294 | 5.679 | 152,482 | +0.32(+6.06%) |
Oct 19, 2007 | 5.822 | 5.837 | 5.332 | 5.355 | 193,064 | -0.48(-8.15%) |
Oct 18, 2007 | 5.709 | 5.837 | 5.483 | 5.830 | 84,967 | +0.10(+1.71%) |
Oct 17, 2007 | 5.558 | 5.732 | 5.415 | 5.732 | 176,886 | +0.23(+4.25%) |
Oct 16, 2007 | 5.581 | 5.588 | 5.445 | 5.498 | 267,342 | -0.11(-1.88%) |
Oct 15, 2007 | 5.709 | 5.739 | 5.528 | 5.604 | 263,145 | -0.10(-1.72%) |
Oct 12, 2007 | 5.815 | 5.875 | 5.694 | 5.702 | 161,817 | -0.11(-1.95%) |
Oct 11, 2007 | 5.981 | 5.996 | 5.656 | 5.815 | 250,938 | -0.15(-2.53%) |
Oct 10, 2007 | 5.981 | 5.996 | 5.830 | 5.966 | 202,222 | -0.01(-0.13%) |
Oct 09, 2007 | 5.845 | 5.973 | 5.747 | 5.973 | 247,096 | +0.13(+2.19%) |
Oct 08, 2007 | 5.822 | 5.845 | 5.785 | 5.845 | 65,851 | +0.00(+0.00%) |
Oct 05, 2007 | 5.732 | 5.883 | 5.694 | 5.845 | 225,528 | +0.16(+2.79%) |
Oct 04, 2007 | 5.581 | 5.694 | 5.566 | 5.687 | 108,217 | +0.14(+2.45%) |
Oct 03, 2007 | 5.588 | 5.694 | 5.521 | 5.551 | 136,790 | -0.14(-2.39%) |
Oct 02, 2007 | 5.573 | 5.709 | 5.484 | 5.687 | 357,228 | +0.13(+2.31%) |
Oct 01, 2007 | 5.219 | 5.581 | 5.219 | 5.558 | 271,034 | +0.32(+6.20%) |
Sep 28, 2007 | 5.325 | 5.407 | 5.234 | 5.234 | 112,769 | -0.11(-1.98%) |
Sep 27, 2007 | 5.317 | 5.355 | 5.219 | 5.340 | 80,098 | +0.04(+0.71%) |
Sep 26, 2007 | 5.309 | 5.340 | 5.219 | 5.302 | 146,811 | +0.02(+0.29%) |
Sep 25, 2007 | 5.294 | 5.347 | 5.272 | 5.287 | 159,811 | -0.05(-0.99%) |
Sep 24, 2007 | 5.415 | 5.430 | 5.299 | 5.340 | 227,581 | -0.09(-1.67%) |
Sep 21, 2007 | 5.588 | 5.634 | 5.400 | 5.430 | 372,325 | -0.11(-1.91%) |
Sep 20, 2007 | 5.626 | 5.656 | 5.513 | 5.536 | 94,556 | -0.11(-1.87%) |
Sep 19, 2007 | 5.521 | 5.694 | 5.506 | 5.641 | 273,632 | +0.16(+2.89%) |
Sep 18, 2007 | 5.287 | 5.513 | 5.257 | 5.483 | 252,142 | +0.21(+4.01%) |
Sep 17, 2007 | 5.309 | 5.309 | 5.226 | 5.272 | 211,888 | -0.06(-1.13%) |
Sep 14, 2007 | 5.272 | 5.340 | 5.242 | 5.332 | 119,106 | +0.04(+0.71%) |
Sep 13, 2007 | 5.294 | 5.385 | 5.226 | 5.294 | 73,694 | +0.01(+0.14%) |
Sep 12, 2007 | 5.332 | 5.445 | 5.279 | 5.287 | 143,960 | -0.08(-1.54%) |
Sep 11, 2007 | 5.279 | 5.385 | 5.279 | 5.370 | 95,053 | +0.08(+1.42%) |
Sep 10, 2007 | 5.257 | 5.302 | 5.204 | 5.294 | 153,881 | +0.05(+1.01%) |
Sep 07, 2007 | 5.279 | 5.279 | 5.128 | 5.242 | 129,924 | -0.14(-2.52%) |
Sep 06, 2007 | 5.226 | 5.407 | 5.159 | 5.377 | 133,398 | +0.14(+2.74%) |
Sep 05, 2007 | 5.211 | 5.294 | 5.061 | 5.234 | 380,266 | +0.01(+0.14%) |
Sep 04, 2007 | 5.061 | 5.317 | 5.023 | 5.226 | 209,450 | +0.14(+2.67%) |
Aug 31, 2007 | 5.159 | 5.219 | 5.045 | 5.091 | 155,387 | -0.02(-0.30%) |
Aug 30, 2007 | 5.249 | 5.317 | 5.045 | 5.106 | 144,512 | -0.20(-3.84%) |
Aug 29, 2007 | 5.204 | 5.317 | 5.204 | 5.309 | 145,492 | +0.11(+2.18%) |
Aug 28, 2007 | 5.430 | 5.448 | 5.166 | 5.196 | 184,537 | -0.28(-5.10%) |
Aug 27, 2007 | 5.634 | 5.641 | 5.475 | 5.475 | 122,356 | -0.19(-3.33%) |
Aug 24, 2007 | 5.513 | 5.664 | 5.513 | 5.664 | 118,117 | +0.14(+2.46%) |
Aug 23, 2007 | 5.649 | 5.679 | 5.506 | 5.528 | 116,868 | -0.11(-1.87%) |
Aug 22, 2007 | 5.679 | 5.724 | 5.619 | 5.634 | 251,775 | -0.02(-0.27%) |
Aug 21, 2007 | 5.702 | 5.747 | 5.619 | 5.649 | 107,796 | -0.03(-0.53%) |
Aug 20, 2007 | 5.709 | 5.754 | 5.634 | 5.679 | 117,174 | +0.01(+0.13%) |
Aug 17, 2007 | 5.732 | 5.762 | 5.392 | 5.671 | 383,986 | +0.12(+2.17%) |
Aug 16, 2007 | 5.392 | 5.611 | 5.390 | 5.551 | 424,297 | +0.11(+2.08%) |
Aug 15, 2007 | 5.483 | 5.573 | 5.415 | 5.438 | 257,077 | -0.03(-0.55%) |
Aug 14, 2007 | 5.468 | 5.610 | 5.355 | 5.468 | 243,202 | -0.01(-0.14%) |
Aug 13, 2007 | 5.528 | 5.762 | 5.423 | 5.475 | 263,636 | -0.01(-0.14%) |
Aug 10, 2007 | 5.490 | 5.702 | 5.445 | 5.483 | 418,415 | -0.14(-2.42%) |
Aug 09, 2007 | 5.649 | 5.656 | 5.415 | 5.619 | 661,081 | -0.11(-1.97%) |
Aug 08, 2007 | 5.573 | 5.807 | 5.392 | 5.732 | 936,523 | +0.21(+3.83%) |
Aug 07, 2007 | 5.407 | 5.641 | 5.226 | 5.521 | 470,441 | +0.07(+1.24%) |
Aug 06, 2007 | 5.151 | 5.506 | 4.910 | 5.453 | 427,785 | +0.32(+6.17%) |
Aug 03, 2007 | 5.159 | 5.302 | 5.053 | 5.136 | 289,767 | -0.07(-1.30%) |
Aug 02, 2007 | 4.864 | 5.355 | 4.864 | 5.204 | 526,340 | +0.32(+6.48%) |
Aug 01, 2007 | 4.993 | 5.008 | 4.699 | 4.887 | 231,818 | -0.14(-2.85%) |
Jul 31, 2007 | 5.234 | 5.234 | 5.030 | 5.030 | 157,226 | -0.16(-3.05%) |
Jul 30, 2007 | 5.091 | 5.226 | 4.940 | 5.189 | 266,632 | +0.11(+2.08%) |
Jul 27, 2007 | 5.128 | 5.204 | 4.932 | 5.083 | 367,848 | -0.05(-0.88%) |
Jul 26, 2007 | 5.257 | 5.263 | 4.955 | 5.128 | 313,606 | -0.17(-3.27%) |
Jul 25, 2007 | 5.317 | 5.340 | 5.219 | 5.302 | 202,401 | +0.00(+0.00%) |
Jul 24, 2007 | 5.279 | 5.325 | 5.181 | 5.302 | 290,071 | -0.05(-0.85%) |
Jul 23, 2007 | 5.377 | 5.460 | 5.287 | 5.347 | 204,446 | -0.02(-0.42%) |
Jul 20, 2007 | 5.332 | 5.407 | 5.279 | 5.370 | 300,930 | +0.02(+0.42%) |
Jul 19, 2007 | 5.144 | 5.392 | 5.023 | 5.347 | 370,014 | +0.22(+4.26%) |
Jul 18, 2007 | 4.978 | 5.128 | 4.902 | 5.128 | 150,918 | +0.12(+2.41%) |
Jul 17, 2007 | 4.955 | 5.061 | 4.955 | 5.008 | 114,137 | +0.04(+0.76%) |
Jul 16, 2007 | 5.098 | 5.151 | 4.963 | 4.970 | 218,681 | -0.16(-3.09%) |
Jul 13, 2007 | 5.234 | 5.385 | 5.091 | 5.128 | 216,487 | -0.10(-1.88%) |
Jul 12, 2007 | 5.159 | 5.257 | 5.113 | 5.226 | 132,307 | +0.11(+2.21%) |
Jul 11, 2007 | 4.940 | 5.249 | 4.940 | 5.113 | 279,488 | +0.16(+3.32%) |
Jul 10, 2007 | 5.015 | 5.068 | 4.917 | 4.949 | 149,783 | -0.11(-2.21%) |
Jul 09, 2007 | 5.151 | 5.166 | 4.963 | 5.061 | 190,960 | -0.11(-2.04%) |
Jul 06, 2007 | 5.113 | 5.196 | 5.091 | 5.166 | 73,893 | +0.05(+1.03%) |
Jul 05, 2007 | 5.302 | 5.302 | 5.068 | 5.113 | 205,772 | -0.20(-3.83%) |
Jul 03, 2007 | 5.317 | 5.317 | 5.242 | 5.317 | 139,963 | +0.02(+0.43%) |
Jul 02, 2007 | 5.196 | 5.302 | 5.113 | 5.294 | 471,768 | +0.14(+2.63%) |
Jun 29, 2007 | 5.128 | 5.234 | 5.098 | 5.159 | 429,138 | +0.06(+1.18%) |
Jun 28, 2007 | 5.128 | 5.128 | 4.963 | 5.098 | 270,098 | +0.01(+0.15%) |
Jun 27, 2007 | 4.864 | 5.091 | 4.864 | 5.091 | 309,175 | +0.19(+3.85%) |
Jun 26, 2007 | 4.947 | 4.947 | 4.849 | 4.902 | 385,780 | -0.04(-0.76%) |
Jun 25, 2007 | 4.857 | 5.038 | 4.857 | 4.940 | 289,819 | +0.10(+2.02%) |
Jun 22, 2007 | 4.895 | 4.963 | 4.827 | 4.842 | 670,438 | -0.08(-1.53%) |
Jun 21, 2007 | 4.887 | 4.917 | 4.819 | 4.917 | 121,144 | +0.05(+1.09%) |
Jun 20, 2007 | 4.887 | 4.963 | 4.819 | 4.864 | 139,355 | -0.00(-0.08%) |
Jun 19, 2007 | 4.827 | 4.887 | 4.782 | 4.868 | 282,159 | +0.01(+0.23%) |
Jun 18, 2007 | 4.955 | 4.955 | 4.819 | 4.857 | 233,497 | -0.09(-1.83%) |
Jun 15, 2007 | 5.045 | 5.045 | 4.827 | 4.947 | 549,998 | +0.00(+0.00%) |
Jun 14, 2007 | 4.947 | 4.955 | 4.827 | 4.947 | 586,196 | +0.02(+0.46%) |
Jun 13, 2007 | 4.797 | 4.993 | 4.706 | 4.925 | 618,549 | +0.13(+2.67%) |
Jun 12, 2007 | 4.691 | 4.834 | 4.668 | 4.797 | 398,841 | +0.11(+2.25%) |
Jun 11, 2007 | 4.676 | 4.699 | 4.638 | 4.691 | 552,982 | +0.00(+0.00%) |
Jun 08, 2007 | 4.653 | 4.730 | 4.593 | 4.691 | 157,093 | +0.02(+0.32%) |
Jun 07, 2007 | 4.736 | 4.744 | 4.578 | 4.676 | 442,527 | -0.08(-1.59%) |
Jun 06, 2007 | 4.540 | 4.804 | 4.484 | 4.751 | 619,410 | +0.17(+3.79%) |
Jun 05, 2007 | 4.337 | 4.593 | 4.321 | 4.578 | 374,597 | +0.22(+5.02%) |
Jun 04, 2007 | 4.276 | 4.397 | 4.227 | 4.359 | 160,719 | +0.06(+1.40%) |
Jun 01, 2007 | 4.269 | 4.321 | 4.178 | 4.299 | 118,789 | +0.04(+0.88%) |
May 31, 2007 | 4.231 | 4.291 | 4.216 | 4.261 | 68,919 | +0.04(+0.89%) |
May 30, 2007 | 4.231 | 4.246 | 4.201 | 4.223 | 124,467 | -0.05(-1.23%) |
May 29, 2007 | 4.306 | 4.306 | 4.201 | 4.276 | 129,851 | -0.03(-0.70%) |
May 25, 2007 | 4.329 | 4.352 | 4.223 | 4.306 | 140,077 | -0.02(-0.35%) |
May 24, 2007 | 4.291 | 4.382 | 4.223 | 4.321 | 229,696 | +0.01(+0.17%) |
May 23, 2007 | 4.337 | 4.337 | 4.222 | 4.314 | 123,672 | -0.01(-0.17%) |
May 22, 2007 | 4.299 | 4.352 | 4.269 | 4.321 | 169,002 | +0.00(+0.00%) |
May 21, 2007 | 4.118 | 4.337 | 4.118 | 4.321 | 140,871 | +0.19(+4.56%) |
May 18, 2007 | 4.080 | 4.133 | 4.042 | 4.133 | 154,640 | +0.05(+1.29%) |
May 17, 2007 | 4.178 | 4.193 | 4.035 | 4.080 | 160,726 | -0.10(-2.35%) |
May 16, 2007 | 4.042 | 4.178 | 4.035 | 4.178 | 253,077 | +0.16(+3.94%) |
May 15, 2007 | 4.080 | 4.163 | 4.005 | 4.020 | 381,310 | -0.07(-1.66%) |
May 14, 2007 | 4.186 | 4.223 | 4.065 | 4.088 | 229,113 | -0.11(-2.69%) |
May 11, 2007 | 4.133 | 4.201 | 4.110 | 4.201 | 136,136 | +0.07(+1.64%) |
May 10, 2007 | 4.186 | 4.208 | 4.110 | 4.133 | 264,924 | -0.08(-1.97%) |
May 09, 2007 | 4.239 | 4.269 | 4.208 | 4.216 | 150,980 | -0.06(-1.41%) |
May 08, 2007 | 4.269 | 4.284 | 4.208 | 4.276 | 172,776 | -0.03(-0.70%) |
May 07, 2007 | 4.231 | 4.329 | 4.231 | 4.306 | 185,091 | +0.06(+1.42%) |
May 04, 2007 | 4.239 | 4.291 | 4.216 | 4.246 | 176,799 | +0.02(+0.54%) |
May 03, 2007 | 4.291 | 4.337 | 4.223 | 4.223 | 361,946 | -0.08(-1.93%) |
May 02, 2007 | 4.367 | 4.367 | 4.261 | 4.306 | 224,074 | -0.06(-1.38%) |