Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.605 | 6.628 | 6.412 | 6.438 | 1,482,562 | -0.18(-2.71%) |
Feb 28, 2008 | 6.688 | 6.744 | 6.591 | 6.617 | 1,225,302 | -0.08(-1.15%) |
Feb 27, 2008 | 6.705 | 6.787 | 6.617 | 6.693 | 1,040,151 | -0.07(-0.97%) |
Feb 26, 2008 | 6.614 | 6.841 | 6.614 | 6.759 | 2,427,020 | +0.11(+1.67%) |
Feb 25, 2008 | 6.676 | 6.699 | 6.554 | 6.648 | 2,076,300 | -0.07(-1.02%) |
Feb 22, 2008 | 6.563 | 6.739 | 6.423 | 6.716 | 2,061,999 | +0.16(+2.52%) |
Feb 21, 2008 | 6.884 | 6.912 | 6.506 | 6.551 | 2,882,870 | -0.29(-4.28%) |
Feb 20, 2008 | 6.770 | 6.864 | 6.710 | 6.844 | 1,272,469 | +0.03(+0.38%) |
Feb 19, 2008 | 6.969 | 7.043 | 6.807 | 6.818 | 1,307,085 | -0.09(-1.28%) |
Feb 18, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.835 | 6.983 | 6.744 | 6.906 | 1,683,489 | +0.05(+0.66%) |
Feb 14, 2008 | 7.153 | 7.182 | 6.818 | 6.861 | 1,688,498 | -0.29(-4.05%) |
Feb 13, 2008 | 6.932 | 7.171 | 6.929 | 7.151 | 2,449,900 | +0.27(+3.92%) |
Feb 12, 2008 | 7.034 | 7.034 | 6.827 | 6.881 | 2,054,952 | -0.11(-1.50%) |
Feb 11, 2008 | 6.915 | 7.037 | 6.858 | 6.986 | 2,203,150 | +0.06(+0.90%) |
Feb 08, 2008 | 6.847 | 7.017 | 6.790 | 6.923 | 2,497,236 | +0.07(+1.08%) |
Feb 07, 2008 | 6.753 | 6.872 | 6.719 | 6.849 | 1,474,857 | +0.07(+1.05%) |
Feb 06, 2008 | 6.943 | 6.977 | 6.764 | 6.778 | 1,841,335 | -0.12(-1.77%) |
Feb 05, 2008 | 7.006 | 7.006 | 6.832 | 6.901 | 2,942,664 | -0.13(-1.86%) |
Feb 04, 2008 | 7.171 | 7.171 | 7.003 | 7.031 | 2,582,955 | -0.14(-2.02%) |
Feb 01, 2008 | 6.841 | 7.315 | 6.841 | 7.176 | 5,165,558 | +0.40(+5.87%) |
Jan 31, 2008 | 6.298 | 6.875 | 6.276 | 6.778 | 4,777,375 | +0.56(+9.00%) |
Jan 30, 2008 | 6.372 | 6.440 | 6.188 | 6.219 | 1,605,810 | -0.23(-3.53%) |
Jan 29, 2008 | 6.466 | 6.486 | 6.301 | 6.446 | 1,273,395 | +0.03(+0.44%) |
Jan 28, 2008 | 6.304 | 6.426 | 6.219 | 6.418 | 1,377,716 | +0.09(+1.39%) |
Jan 25, 2008 | 6.480 | 6.526 | 6.281 | 6.330 | 1,224,246 | -0.06(-0.89%) |
Jan 24, 2008 | 6.378 | 6.551 | 6.315 | 6.386 | 1,997,231 | +0.04(+0.67%) |
Jan 23, 2008 | 6.082 | 6.347 | 5.986 | 6.344 | 2,171,822 | +0.13(+2.06%) |
Jan 22, 2008 | 5.977 | 6.310 | 5.889 | 6.216 | 1,523,355 | -0.01(-0.18%) |
Jan 21, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.344 | 6.440 | 6.182 | 6.227 | 1,991,511 | -0.09(-1.44%) |
Jan 17, 2008 | 6.304 | 6.466 | 6.273 | 6.318 | 3,243,315 | +0.03(+0.50%) |
Jan 16, 2008 | 6.179 | 6.338 | 6.162 | 6.287 | 2,741,036 | +0.11(+1.70%) |
Jan 15, 2008 | 6.298 | 6.315 | 6.153 | 6.182 | 1,336,533 | -0.15(-2.42%) |
Jan 14, 2008 | 6.273 | 6.361 | 6.179 | 6.335 | 1,684,658 | +0.13(+2.11%) |
Jan 11, 2008 | 6.364 | 6.386 | 6.188 | 6.205 | 1,633,618 | -0.20(-3.19%) |
Jan 10, 2008 | 6.352 | 6.483 | 6.281 | 6.409 | 2,327,053 | -0.01(-0.13%) |
Jan 09, 2008 | 6.378 | 6.494 | 6.372 | 6.418 | 2,049,327 | +0.05(+0.71%) |
Jan 08, 2008 | 6.571 | 6.622 | 6.369 | 6.372 | 2,059,535 | -0.15(-2.35%) |
Jan 07, 2008 | 6.415 | 6.557 | 6.384 | 6.526 | 1,604,050 | +0.14(+2.27%) |
Jan 04, 2008 | 6.452 | 6.588 | 6.372 | 6.381 | 1,982,447 | -0.13(-2.05%) |
Jan 03, 2008 | 6.523 | 6.577 | 6.497 | 6.514 | 1,441,706 | +0.00(+0.00%) |
Jan 02, 2008 | 6.619 | 6.631 | 6.463 | 6.514 | 1,962,736 | -0.14(-2.05%) |
Jan 01, 2008 | 6.750 | 6.759 | 6.628 | 6.651 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.750 | 6.759 | 6.628 | 6.651 | 1,503,379 | -0.14(-2.13%) |
Dec 28, 2007 | 6.796 | 6.884 | 6.761 | 6.796 | 777,737 | +0.01(+0.08%) |
Dec 27, 2007 | 6.906 | 6.983 | 6.784 | 6.790 | 1,113,669 | -0.16(-2.25%) |
Dec 26, 2007 | 7.082 | 7.117 | 6.943 | 6.946 | 1,185,526 | -0.13(-1.89%) |
Dec 24, 2007 | 7.020 | 7.098 | 6.974 | 7.080 | 458,335 | +0.12(+1.76%) |
Dec 21, 2007 | 7.017 | 7.046 | 6.940 | 6.957 | 3,183,462 | -0.01(-0.12%) |
Dec 20, 2007 | 7.026 | 7.048 | 6.869 | 6.966 | 1,427,700 | -0.00(-0.04%) |
Dec 19, 2007 | 6.938 | 7.117 | 6.909 | 6.969 | 2,278,301 | +0.05(+0.70%) |
Dec 18, 2007 | 6.864 | 6.935 | 6.824 | 6.921 | 1,845,872 | +0.11(+1.67%) |
Dec 17, 2007 | 6.756 | 6.867 | 6.747 | 6.807 | 2,719,881 | -0.01(-0.08%) |
Dec 14, 2007 | 6.750 | 6.906 | 6.750 | 6.813 | 2,961,351 | -0.02(-0.29%) |
Dec 13, 2007 | 6.764 | 6.884 | 6.733 | 6.832 | 1,883,536 | -0.01(-0.08%) |
Dec 12, 2007 | 6.767 | 6.869 | 6.742 | 6.838 | 2,373,164 | +0.22(+3.35%) |
Dec 11, 2007 | 6.693 | 6.776 | 6.577 | 6.617 | 2,290,093 | -0.07(-1.02%) |
Dec 10, 2007 | 6.597 | 6.705 | 6.597 | 6.685 | 1,357,712 | +0.09(+1.38%) |
Dec 07, 2007 | 6.688 | 6.722 | 6.554 | 6.594 | 1,562,163 | -0.06(-0.94%) |
Dec 06, 2007 | 6.480 | 6.682 | 6.466 | 6.656 | 4,547,711 | +0.16(+2.49%) |
Dec 05, 2007 | 6.551 | 6.565 | 6.438 | 6.494 | 960,600 | +0.03(+0.44%) |
Dec 04, 2007 | 6.534 | 6.568 | 6.392 | 6.466 | 1,984,559 | -0.12(-1.77%) |
Dec 03, 2007 | 6.568 | 6.645 | 6.509 | 6.582 | 2,010,695 | -0.02(-0.26%) |
Nov 30, 2007 | 6.602 | 6.671 | 6.560 | 6.599 | 1,688,882 | +0.08(+1.18%) |
Nov 29, 2007 | 6.503 | 6.574 | 6.446 | 6.523 | 1,032,055 | -0.01(-0.13%) |
Nov 28, 2007 | 6.418 | 6.551 | 6.375 | 6.531 | 1,248,621 | +0.20(+3.09%) |
Nov 27, 2007 | 6.338 | 6.438 | 6.250 | 6.335 | 1,565,331 | +0.03(+0.45%) |
Nov 26, 2007 | 6.523 | 6.599 | 6.301 | 6.307 | 1,384,052 | -0.22(-3.39%) |
Nov 23, 2007 | 6.418 | 6.568 | 6.349 | 6.528 | 392,828 | +0.18(+2.91%) |
Nov 21, 2007 | 6.372 | 6.571 | 6.338 | 6.344 | 1,370,676 | -0.08(-1.28%) |
Nov 20, 2007 | 6.466 | 6.605 | 6.392 | 6.426 | 4,628,410 | -0.05(-0.83%) |
Nov 19, 2007 | 6.472 | 6.506 | 6.347 | 6.480 | 1,663,538 | -0.06(-0.91%) |
Nov 16, 2007 | 6.500 | 6.665 | 6.423 | 6.540 | 3,494,627 | +0.06(+0.88%) |
Nov 15, 2007 | 6.415 | 6.483 | 6.321 | 6.483 | 2,122,190 | +0.03(+0.40%) |
Nov 14, 2007 | 6.455 | 6.500 | 6.415 | 6.457 | 800,371 | +0.03(+0.49%) |
Nov 13, 2007 | 6.443 | 6.500 | 6.369 | 6.426 | 1,870,829 | +0.03(+0.49%) |
Nov 12, 2007 | 6.463 | 6.591 | 6.378 | 6.395 | 1,800,405 | -0.06(-0.92%) |
Nov 09, 2007 | 6.210 | 6.526 | 6.122 | 6.455 | 2,547,403 | +0.23(+3.70%) |
Nov 08, 2007 | 6.250 | 6.301 | 5.909 | 6.224 | 1,866,640 | +0.31(+5.18%) |
Nov 07, 2007 | 5.938 | 6.031 | 5.869 | 5.918 | 3,242,949 | -0.14(-2.39%) |
Nov 06, 2007 | 5.926 | 6.068 | 5.875 | 6.063 | 1,035,149 | +0.10(+1.72%) |
Nov 05, 2007 | 5.719 | 6.023 | 5.719 | 5.960 | 1,698,632 | +0.10(+1.70%) |
Nov 02, 2007 | 5.980 | 5.980 | 5.787 | 5.861 | 1,530,131 | -0.05(-0.77%) |
Nov 01, 2007 | 6.179 | 6.196 | 5.878 | 5.906 | 1,943,024 | -0.33(-5.24%) |
Oct 31, 2007 | 6.298 | 6.304 | 6.179 | 6.233 | 1,595,603 | -0.05(-0.77%) |
Oct 30, 2007 | 6.193 | 6.321 | 6.153 | 6.281 | 1,272,821 | +0.06(+0.91%) |
Oct 29, 2007 | 6.247 | 6.250 | 6.151 | 6.224 | 865,560 | -0.01(-0.09%) |
Oct 26, 2007 | 6.168 | 6.247 | 6.117 | 6.230 | 816,985 | +0.14(+2.24%) |
Oct 25, 2007 | 6.159 | 6.207 | 6.045 | 6.094 | 816,281 | -0.05(-0.83%) |
Oct 24, 2007 | 6.065 | 6.162 | 6.014 | 6.145 | 1,657,906 | +0.03(+0.46%) |
Oct 23, 2007 | 6.196 | 6.224 | 6.063 | 6.117 | 1,130,262 | -0.02(-0.32%) |
Oct 22, 2007 | 5.867 | 6.156 | 5.821 | 6.136 | 1,509,011 | +0.19(+3.20%) |
Oct 19, 2007 | 6.054 | 6.080 | 5.946 | 5.946 | 1,905,712 | -0.11(-1.78%) |
Oct 18, 2007 | 6.023 | 6.111 | 6.011 | 6.054 | 895,128 | +0.03(+0.52%) |
Oct 17, 2007 | 6.088 | 6.193 | 5.977 | 6.023 | 1,116,534 | -0.01(-0.14%) |
Oct 16, 2007 | 5.943 | 6.065 | 5.932 | 6.031 | 1,280,213 | +0.06(+1.05%) |
Oct 15, 2007 | 6.094 | 6.114 | 5.886 | 5.969 | 2,257,357 | -0.12(-1.96%) |
Oct 12, 2007 | 6.003 | 6.105 | 5.989 | 6.088 | 813,419 | +0.09(+1.42%) |
Oct 11, 2007 | 6.199 | 6.216 | 5.980 | 6.003 | 1,260,501 | -0.18(-2.85%) |
Oct 10, 2007 | 6.188 | 6.227 | 6.128 | 6.179 | 897,944 | -0.01(-0.14%) |
Oct 09, 2007 | 6.128 | 6.199 | 6.074 | 6.188 | 965,880 | +0.08(+1.26%) |
Oct 08, 2007 | 6.151 | 6.199 | 6.082 | 6.111 | 927,864 | -0.07(-1.06%) |
Oct 05, 2007 | 6.108 | 6.196 | 6.057 | 6.176 | 1,909,936 | +0.15(+2.55%) |
Oct 04, 2007 | 5.960 | 6.139 | 5.960 | 6.023 | 2,612,874 | -0.16(-2.57%) |
Oct 03, 2007 | 6.210 | 6.230 | 6.085 | 6.182 | 1,734,289 | -0.07(-1.05%) |
Oct 02, 2007 | 6.293 | 6.304 | 6.222 | 6.247 | 1,791,665 | -0.03(-0.54%) |
Oct 01, 2007 | 6.182 | 6.307 | 6.170 | 6.281 | 1,329,141 | +0.09(+1.42%) |
Sep 28, 2007 | 6.307 | 6.307 | 6.094 | 6.193 | 1,879,664 | -0.12(-1.85%) |
Sep 27, 2007 | 6.347 | 6.421 | 6.296 | 6.310 | 1,197,846 | +0.01(+0.14%) |
Sep 26, 2007 | 6.222 | 6.335 | 6.210 | 6.301 | 1,043,319 | +0.13(+2.07%) |
Sep 25, 2007 | 6.185 | 6.199 | 6.088 | 6.173 | 1,076,759 | -0.02(-0.32%) |
Sep 24, 2007 | 6.304 | 6.304 | 6.165 | 6.193 | 1,171,893 | -0.09(-1.40%) |
Sep 21, 2007 | 6.321 | 6.446 | 6.270 | 6.281 | 2,551,627 | -0.02(-0.32%) |
Sep 20, 2007 | 6.435 | 6.463 | 6.259 | 6.301 | 1,766,673 | -0.13(-2.07%) |
Sep 19, 2007 | 6.438 | 6.494 | 6.369 | 6.435 | 1,936,688 | +0.08(+1.30%) |
Sep 18, 2007 | 6.105 | 6.361 | 6.082 | 6.352 | 2,067,279 | +0.25(+4.05%) |
Sep 17, 2007 | 6.151 | 6.170 | 6.074 | 6.105 | 872,248 | -0.06(-0.97%) |
Sep 14, 2007 | 6.054 | 6.179 | 5.980 | 6.165 | 1,095,063 | +0.11(+1.83%) |
Sep 13, 2007 | 6.031 | 6.224 | 5.980 | 6.054 | 3,071,175 | +0.05(+0.85%) |
Sep 12, 2007 | 6.085 | 6.134 | 6.003 | 6.003 | 1,572,019 | -0.09(-1.54%) |
Sep 11, 2007 | 6.028 | 6.173 | 6.065 | 6.097 | 1,489,651 | +0.07(+1.13%) |
Sep 10, 2007 | 6.082 | 6.172 | 5.940 | 6.028 | 2,314,733 | -0.00(-0.05%) |
Sep 07, 2007 | 5.994 | 6.068 | 5.855 | 6.031 | 2,082,063 | -0.07(-1.07%) |
Sep 06, 2007 | 6.082 | 6.145 | 5.974 | 6.097 | 1,699,442 | +0.02(+0.37%) |
Sep 05, 2007 | 5.841 | 6.125 | 5.761 | 6.074 | 3,413,316 | +0.22(+3.74%) |
Sep 04, 2007 | 5.849 | 5.918 | 5.830 | 5.855 | 1,530,219 | -0.01(-0.15%) |
Aug 31, 2007 | 6.000 | 6.000 | 5.841 | 5.864 | 1,282,325 | -0.04(-0.67%) |
Aug 30, 2007 | 5.793 | 6.023 | 5.793 | 5.903 | 1,657,554 | +0.04(+0.68%) |
Aug 29, 2007 | 5.702 | 5.901 | 5.699 | 5.864 | 2,502,699 | +0.18(+3.20%) |
Aug 28, 2007 | 5.742 | 5.756 | 5.656 | 5.682 | 2,113,038 | -0.09(-1.48%) |
Aug 27, 2007 | 5.838 | 5.844 | 5.747 | 5.767 | 1,585,395 | -0.11(-1.93%) |
Aug 24, 2007 | 5.813 | 5.906 | 5.753 | 5.881 | 1,395,668 | +0.08(+1.42%) |
Aug 23, 2007 | 5.912 | 5.923 | 5.759 | 5.798 | 1,336,181 | -0.11(-1.92%) |
Aug 22, 2007 | 5.867 | 5.923 | 5.830 | 5.912 | 1,582,227 | +0.06(+1.07%) |
Aug 21, 2007 | 5.844 | 5.912 | 5.770 | 5.849 | 1,695,218 | +0.01(+0.10%) |
Aug 20, 2007 | 5.767 | 5.881 | 5.767 | 5.844 | 1,488,947 | +0.08(+1.43%) |
Aug 17, 2007 | 6.026 | 6.026 | 5.736 | 5.761 | 2,552,683 | -0.00(-0.05%) |
Aug 16, 2007 | 5.795 | 5.867 | 5.301 | 5.764 | 3,004,999 | +0.06(+1.00%) |
Aug 15, 2007 | 5.739 | 5.952 | 5.682 | 5.707 | 1,528,723 | +0.00(+0.00%) |
Aug 14, 2007 | 5.923 | 5.932 | 5.676 | 5.707 | 1,477,331 | -0.21(-3.55%) |
Aug 13, 2007 | 5.852 | 6.028 | 5.781 | 5.918 | 2,291,501 | +0.07(+1.12%) |
Aug 10, 2007 | 5.420 | 6.026 | 5.364 | 5.852 | 3,631,202 | +0.38(+6.90%) |
Aug 09, 2007 | 5.787 | 5.733 | 5.199 | 5.474 | 3,966,655 | -0.31(-5.40%) |
Aug 08, 2007 | 6.082 | 6.190 | 5.364 | 5.787 | 2,725,513 | -0.24(-3.92%) |
Aug 07, 2007 | 6.000 | 6.114 | 5.878 | 6.023 | 1,725,489 | +0.02(+0.38%) |
Aug 06, 2007 | 5.875 | 6.011 | 5.722 | 6.000 | 1,331,605 | +0.08(+1.30%) |
Aug 03, 2007 | 5.955 | 6.003 | 5.909 | 5.923 | 1,623,762 | -0.07(-1.18%) |
Aug 02, 2007 | 5.881 | 6.020 | 5.861 | 5.994 | 1,361,172 | +0.12(+2.13%) |
Aug 01, 2007 | 5.807 | 5.938 | 5.690 | 5.869 | 1,506,195 | +0.05(+0.78%) |
Jul 31, 2007 | 5.872 | 5.915 | 5.793 | 5.824 | 2,450,604 | +0.02(+0.34%) |
Jul 30, 2007 | 5.707 | 5.849 | 5.653 | 5.804 | 1,698,738 | +0.09(+1.64%) |
Jul 27, 2007 | 5.855 | 5.901 | 5.699 | 5.710 | 1,848,336 | -0.18(-2.99%) |
Jul 26, 2007 | 5.966 | 6.085 | 5.838 | 5.886 | 2,462,923 | -0.11(-1.89%) |
Jul 25, 2007 | 6.051 | 6.128 | 5.929 | 6.000 | 1,385,460 | -0.00(-0.05%) |
Jul 24, 2007 | 6.222 | 6.242 | 5.923 | 6.003 | 1,654,386 | -0.25(-4.04%) |
Jul 23, 2007 | 6.290 | 6.327 | 6.216 | 6.256 | 1,049,655 | -0.03(-0.45%) |
Jul 20, 2007 | 6.514 | 6.514 | 6.227 | 6.284 | 1,696,626 | -0.24(-3.74%) |
Jul 19, 2007 | 6.307 | 6.540 | 6.293 | 6.528 | 1,157,718 | +0.23(+3.61%) |
Jul 18, 2007 | 6.349 | 6.381 | 6.264 | 6.301 | 1,066,903 | -0.09(-1.47%) |
Jul 17, 2007 | 6.403 | 6.619 | 6.386 | 6.395 | 1,219,670 | -0.01(-0.09%) |
Jul 16, 2007 | 6.460 | 6.489 | 6.349 | 6.401 | 1,208,054 | -0.07(-1.01%) |
Jul 13, 2007 | 6.392 | 6.469 | 6.352 | 6.466 | 921,880 | +0.06(+0.89%) |
Jul 12, 2007 | 6.347 | 6.409 | 6.278 | 6.409 | 1,297,461 | +0.11(+1.80%) |
Jul 11, 2007 | 6.244 | 6.324 | 6.244 | 6.296 | 948,984 | +0.03(+0.54%) |
Jul 10, 2007 | 6.327 | 6.361 | 6.224 | 6.261 | 1,576,595 | -0.12(-1.96%) |
Jul 09, 2007 | 6.381 | 6.429 | 6.349 | 6.386 | 1,360,820 | +0.03(+0.54%) |
Jul 06, 2007 | 6.401 | 6.466 | 6.327 | 6.352 | 1,185,878 | -0.05(-0.75%) |
Jul 05, 2007 | 6.435 | 6.466 | 6.355 | 6.401 | 1,179,894 | +0.00(+0.00%) |
Jul 03, 2007 | 6.276 | 6.506 | 6.259 | 6.401 | 1,569,907 | +0.14(+2.32%) |
Jul 02, 2007 | 6.358 | 6.392 | 6.108 | 6.256 | 1,991,599 | +2.04(+48.52%) |
Jun 29, 2007 | 4.230 | 4.302 | 4.211 | 4.212 | 2,651,594 | -0.02(-0.42%) |
Jun 28, 2007 | 4.205 | 4.270 | 4.186 | 4.230 | 1,740,273 | +0.03(+0.72%) |
Jun 27, 2007 | 4.141 | 4.203 | 4.136 | 4.200 | 2,154,222 | +0.03(+0.79%) |
Jun 26, 2007 | 4.198 | 4.198 | 4.160 | 4.167 | 1,684,306 | -0.03(-0.69%) |
Jun 25, 2007 | 4.176 | 4.203 | 4.128 | 4.196 | 2,216,526 | -0.00(-0.03%) |
Jun 22, 2007 | 4.217 | 4.217 | 4.148 | 4.197 | 2,106,702 | -0.02(-0.48%) |
Jun 21, 2007 | 4.218 | 4.282 | 4.182 | 4.217 | 1,405,524 | -0.02(-0.54%) |
Jun 20, 2007 | 4.313 | 4.317 | 4.236 | 4.240 | 1,722,321 | -0.06(-1.32%) |
Jun 19, 2007 | 4.271 | 4.297 | 4.222 | 4.297 | 1,246,069 | +0.01(+0.29%) |
Jun 18, 2007 | 4.292 | 4.327 | 4.254 | 4.284 | 1,581,875 | +0.02(+0.41%) |
Jun 15, 2007 | 4.283 | 4.326 | 4.260 | 4.266 | 2,238,701 | +0.03(+0.81%) |
Jun 14, 2007 | 4.193 | 4.250 | 4.184 | 4.232 | 2,144,718 | +0.05(+1.30%) |
Jun 13, 2007 | 4.179 | 4.203 | 4.157 | 4.178 | 1,426,644 | +0.00(+0.00%) |
Jun 12, 2007 | 4.211 | 4.242 | 4.141 | 4.178 | 1,605,106 | -0.05(-1.22%) |
Jun 11, 2007 | 4.259 | 4.265 | 4.217 | 4.230 | 1,705,954 | -0.05(-1.12%) |
Jun 08, 2007 | 4.256 | 4.302 | 4.227 | 4.278 | 1,418,724 | +0.01(+0.18%) |
Jun 07, 2007 | 4.294 | 4.318 | 4.256 | 4.270 | 1,699,090 | -0.04(-0.97%) |
Jun 06, 2007 | 4.318 | 4.345 | 4.293 | 4.312 | 1,698,034 | -0.04(-1.01%) |
Jun 05, 2007 | 4.410 | 4.434 | 4.352 | 4.356 | 1,561,283 | -0.07(-1.57%) |
Jun 04, 2007 | 4.446 | 4.462 | 4.408 | 4.426 | 2,241,869 | -0.02(-0.51%) |
Jun 01, 2007 | 4.384 | 4.490 | 4.365 | 4.448 | 3,145,270 | +0.09(+2.12%) |
May 31, 2007 | 4.413 | 4.426 | 4.346 | 4.356 | 2,262,989 | -0.06(-1.29%) |
May 30, 2007 | 4.361 | 4.432 | 4.342 | 4.413 | 1,825,809 | +0.02(+0.34%) |
May 29, 2007 | 4.386 | 4.426 | 4.350 | 4.398 | 1,849,568 | +0.02(+0.40%) |
May 25, 2007 | 4.248 | 4.451 | 4.248 | 4.380 | 3,279,909 | +0.12(+2.91%) |
May 24, 2007 | 4.293 | 4.364 | 4.117 | 4.256 | 5,475,157 | +0.16(+3.95%) |
May 23, 2007 | 4.133 | 4.169 | 4.088 | 4.095 | 2,871,240 | -0.04(-1.07%) |
May 22, 2007 | 4.116 | 4.168 | 4.076 | 4.139 | 2,231,309 | +0.03(+0.64%) |
May 21, 2007 | 3.998 | 4.150 | 3.998 | 4.112 | 4,864,952 | +0.14(+3.59%) |
May 18, 2007 | 3.937 | 3.994 | 3.902 | 3.970 | 961,480 | +0.04(+0.90%) |
May 17, 2007 | 3.948 | 3.971 | 3.919 | 3.934 | 912,376 | -0.02(-0.45%) |
May 16, 2007 | 3.895 | 3.952 | 3.876 | 3.952 | 1,156,838 | +0.07(+1.92%) |
May 15, 2007 | 3.907 | 3.961 | 3.875 | 3.878 | 1,100,554 | -0.03(-0.74%) |
May 14, 2007 | 3.914 | 3.950 | 3.881 | 3.907 | 1,106,151 | -0.00(-0.06%) |
May 11, 2007 | 3.890 | 3.910 | 3.883 | 3.909 | 442,988 | +0.04(+1.08%) |
May 10, 2007 | 3.914 | 3.927 | 3.857 | 3.867 | 1,237,621 | -0.07(-1.80%) |
May 09, 2007 | 3.904 | 3.977 | 3.891 | 3.938 | 988,407 | +0.01(+0.22%) |
May 08, 2007 | 3.946 | 3.956 | 3.902 | 3.929 | 1,159,214 | -0.04(-1.02%) |
May 07, 2007 | 3.941 | 3.990 | 3.941 | 3.970 | 923,200 | +0.03(+0.83%) |
May 04, 2007 | 3.938 | 3.958 | 3.900 | 3.937 | 1,238,677 | -0.00(-0.03%) |
May 03, 2007 | 3.951 | 3.963 | 3.912 | 3.938 | 1,401,828 | -0.02(-0.38%) |
May 02, 2007 | 3.934 | 3.970 | 3.913 | 3.953 | 1,473,160 | +0.02(+0.55%) |
May 01, 2007 | 3.933 | 3.951 | 3.908 | 3.932 | 1,270,885 | -0.01(-0.16%) |
Apr 30, 2007 | 4.023 | 4.048 | 3.931 | 3.938 | 1,691,698 | -0.09(-2.16%) |
Apr 27, 2007 | 4.066 | 4.067 | 4.018 | 4.025 | 1,316,821 | -0.05(-1.33%) |
Apr 26, 2007 | 4.104 | 4.104 | 4.048 | 4.080 | 1,552,835 | -0.03(-0.77%) |
Apr 25, 2007 | 4.120 | 4.139 | 4.096 | 4.111 | 1,467,828 | +0.01(+0.25%) |
Apr 24, 2007 | 4.087 | 4.121 | 4.039 | 4.101 | 1,136,246 | +0.01(+0.28%) |
Apr 23, 2007 | 4.109 | 4.115 | 4.069 | 4.090 | 1,196,438 | -0.02(-0.43%) |
Apr 20, 2007 | 4.129 | 4.129 | 4.067 | 4.107 | 1,688,530 | +0.05(+1.25%) |
Apr 19, 2007 | 4.053 | 4.086 | 4.032 | 4.057 | 1,373,844 | -0.03(-0.68%) |
Apr 18, 2007 | 4.111 | 4.111 | 4.072 | 4.085 | 1,553,363 | -0.04(-0.95%) |
Apr 17, 2007 | 4.097 | 4.176 | 4.081 | 4.124 | 3,257,733 | +0.02(+0.46%) |
Apr 16, 2007 | 3.996 | 4.111 | 3.977 | 4.105 | 2,924,568 | +0.13(+3.37%) |
Apr 13, 2007 | 3.928 | 3.977 | 3.927 | 3.971 | 3,351,188 | +0.04(+0.93%) |
Apr 12, 2007 | 3.878 | 3.944 | 3.873 | 3.934 | 1,597,187 | +0.06(+1.43%) |
Apr 11, 2007 | 3.895 | 3.895 | 3.823 | 3.879 | 2,353,804 | -0.02(-0.42%) |
Apr 10, 2007 | 3.860 | 3.898 | 3.857 | 3.895 | 795,689 | +0.03(+0.82%) |
Apr 09, 2007 | 3.860 | 3.867 | 3.828 | 3.864 | 819,449 | +0.00(+0.07%) |
Apr 05, 2007 | 3.838 | 3.864 | 3.823 | 3.861 | 582,907 | +0.03(+0.69%) |
Apr 04, 2007 | 3.861 | 3.874 | 3.813 | 3.835 | 847,433 | -0.03(-0.82%) |
Apr 03, 2007 | 3.838 | 3.893 | 3.826 | 3.866 | 1,323,157 | +0.04(+1.02%) |
Apr 02, 2007 | 3.823 | 3.886 | 3.799 | 3.827 | 2,192,238 | +0.02(+0.46%) |
Mar 30, 2007 | 3.730 | 3.809 | 3.721 | 3.809 | 1,731,825 | +0.09(+2.37%) |
Mar 29, 2007 | 3.717 | 3.721 | 3.669 | 3.721 | 709,098 | +0.03(+0.75%) |
Mar 28, 2007 | 3.706 | 3.721 | 3.662 | 3.693 | 2,354,332 | -0.03(-0.85%) |
Mar 27, 2007 | 3.750 | 3.774 | 3.711 | 3.725 | 840,569 | -0.03(-0.91%) |
Mar 26, 2007 | 3.718 | 3.761 | 3.692 | 3.759 | 704,874 | +0.03(+0.92%) |
Mar 23, 2007 | 3.744 | 3.756 | 3.701 | 3.725 | 1,448,292 | -0.03(-0.67%) |
Mar 22, 2007 | 3.760 | 3.760 | 3.721 | 3.750 | 738,137 | +0.01(+0.20%) |
Mar 21, 2007 | 3.688 | 3.780 | 3.668 | 3.742 | 927,688 | +0.05(+1.47%) |
Mar 20, 2007 | 3.663 | 3.688 | 3.624 | 3.688 | 653,130 | +0.03(+0.72%) |
Mar 19, 2007 | 3.652 | 3.681 | 3.620 | 3.662 | 949,336 | +0.04(+0.97%) |
Mar 16, 2007 | 3.682 | 3.682 | 3.591 | 3.626 | 2,347,468 | -0.06(-1.54%) |
Mar 15, 2007 | 3.624 | 3.683 | 3.596 | 3.683 | 912,376 | +0.06(+1.78%) |
Mar 14, 2007 | 3.592 | 3.639 | 3.576 | 3.619 | 1,390,212 | +0.01(+0.35%) |
Mar 13, 2007 | 3.687 | 3.702 | 3.593 | 3.606 | 1,026,423 | -0.08(-2.19%) |
Mar 12, 2007 | 3.630 | 3.696 | 3.620 | 3.687 | 988,407 | +0.02(+0.66%) |
Mar 09, 2007 | 3.668 | 3.697 | 3.630 | 3.663 | 931,912 | +0.03(+0.73%) |
Mar 08, 2007 | 3.665 | 3.667 | 3.625 | 3.636 | 1,061,271 | -0.01(-0.17%) |
Mar 07, 2007 | 3.633 | 3.669 | 3.604 | 3.643 | 2,427,196 | -0.00(-0.07%) |
Mar 06, 2007 | 3.599 | 3.654 | 3.563 | 3.645 | 2,753,497 | +0.08(+2.20%) |
Mar 05, 2007 | 3.592 | 3.628 | 3.562 | 3.567 | 2,088,244 | -0.06(-1.71%) |
Mar 02, 2007 | 3.681 | 3.720 | 3.625 | 3.629 | 1,986,847 | -0.07(-1.94%) |