Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.897 | 3.977 | 3.844 | 3.858 | 515,424 | -0.02(-0.50%) |
Apr 29, 2008 | 3.855 | 3.930 | 3.831 | 3.878 | 990,587 | +0.01(+0.36%) |
Apr 28, 2008 | 3.759 | 3.924 | 3.701 | 3.864 | 525,982 | +0.12(+3.10%) |
Apr 25, 2008 | 3.916 | 3.960 | 3.615 | 3.748 | 726,607 | -0.14(-3.62%) |
Apr 24, 2008 | 3.673 | 3.930 | 3.557 | 3.889 | 590,969 | +0.22(+5.94%) |
Apr 23, 2008 | 3.612 | 3.753 | 3.571 | 3.670 | 168,971 | +0.08(+2.15%) |
Apr 22, 2008 | 3.737 | 3.748 | 3.494 | 3.593 | 555,137 | -0.16(-4.34%) |
Apr 21, 2008 | 3.800 | 3.844 | 3.748 | 3.756 | 398,835 | -0.06(-1.59%) |
Apr 18, 2008 | 3.913 | 3.938 | 3.789 | 3.817 | 701,279 | -0.01(-0.22%) |
Apr 17, 2008 | 3.886 | 3.944 | 3.789 | 3.825 | 1,215,433 | -0.06(-1.63%) |
Apr 16, 2008 | 3.781 | 3.936 | 3.698 | 3.889 | 791,790 | +0.15(+4.14%) |
Apr 15, 2008 | 3.648 | 3.924 | 3.590 | 3.734 | 822,535 | +0.11(+3.13%) |
Apr 14, 2008 | 3.632 | 3.695 | 3.505 | 3.621 | 790,364 | -0.03(-0.83%) |
Apr 11, 2008 | 3.720 | 3.759 | 3.623 | 3.651 | 765,376 | -0.11(-3.01%) |
Apr 10, 2008 | 3.720 | 3.792 | 3.673 | 3.764 | 1,017,650 | +0.02(+0.66%) |
Apr 09, 2008 | 3.828 | 3.869 | 3.698 | 3.739 | 928,355 | -0.10(-2.59%) |
Apr 08, 2008 | 3.762 | 3.980 | 3.715 | 3.839 | 600,217 | +0.05(+1.24%) |
Apr 07, 2008 | 3.806 | 3.878 | 3.720 | 3.792 | 323,130 | +0.02(+0.51%) |
Apr 04, 2008 | 3.803 | 3.936 | 3.759 | 3.773 | 198,412 | -0.01(-0.29%) |
Apr 03, 2008 | 3.800 | 3.922 | 3.770 | 3.784 | 266,029 | -0.07(-1.72%) |
Apr 02, 2008 | 3.927 | 3.966 | 3.767 | 3.850 | 344,522 | -0.05(-1.20%) |
Apr 01, 2008 | 3.806 | 3.916 | 3.709 | 3.897 | 256,578 | +0.16(+4.29%) |
Mar 31, 2008 | 3.676 | 3.811 | 3.565 | 3.737 | 312,137 | +0.05(+1.42%) |
Mar 28, 2008 | 3.795 | 3.825 | 3.615 | 3.684 | 278,821 | -0.10(-2.56%) |
Mar 27, 2008 | 3.982 | 3.982 | 3.753 | 3.781 | 308,632 | -0.19(-4.86%) |
Mar 26, 2008 | 3.980 | 3.994 | 3.866 | 3.974 | 451,363 | -0.03(-0.76%) |
Mar 25, 2008 | 3.897 | 4.098 | 3.897 | 4.005 | 605,543 | +0.09(+2.33%) |
Mar 24, 2008 | 3.861 | 4.074 | 3.861 | 3.913 | 878,709 | +0.10(+2.53%) |
Mar 21, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.00(+0.00%) |
Mar 20, 2008 | 3.720 | 4.043 | 3.524 | 3.817 | 1,786,716 | +0.52(+15.75%) |
Mar 19, 2008 | 3.427 | 3.590 | 3.287 | 3.298 | 786,106 | -0.15(-4.48%) |
Mar 18, 2008 | 3.386 | 3.549 | 3.336 | 3.452 | 344,359 | +0.08(+2.46%) |
Mar 17, 2008 | 3.336 | 3.516 | 3.270 | 3.369 | 275,725 | -0.02(-0.57%) |
Mar 14, 2008 | 3.469 | 3.469 | 3.184 | 3.389 | 253,580 | -0.04(-1.29%) |
Mar 13, 2008 | 3.198 | 3.474 | 3.190 | 3.433 | 400,548 | +0.20(+6.06%) |
Mar 12, 2008 | 3.322 | 3.538 | 3.187 | 3.237 | 305,561 | -0.05(-1.60%) |
Mar 11, 2008 | 3.309 | 3.342 | 3.182 | 3.289 | 421,205 | +0.09(+2.76%) |
Mar 10, 2008 | 3.314 | 3.411 | 3.182 | 3.201 | 420,455 | -0.08(-2.44%) |
Mar 07, 2008 | 3.358 | 3.463 | 3.267 | 3.281 | 408,897 | -0.10(-3.02%) |
Mar 06, 2008 | 3.679 | 3.706 | 3.378 | 3.383 | 288,746 | -0.32(-8.72%) |
Mar 05, 2008 | 3.762 | 3.831 | 3.607 | 3.706 | 291,979 | -0.03(-0.81%) |
Mar 04, 2008 | 3.654 | 3.850 | 3.601 | 3.737 | 263,299 | +0.04(+0.97%) |
Mar 03, 2008 | 3.728 | 3.886 | 3.629 | 3.701 | 362,308 | -0.04(-1.11%) |
Feb 29, 2008 | 3.866 | 3.930 | 3.726 | 3.742 | 170,945 | -0.14(-3.63%) |
Feb 28, 2008 | 4.046 | 4.096 | 3.883 | 3.883 | 369,553 | -0.19(-4.74%) |
Feb 27, 2008 | 3.996 | 4.085 | 3.947 | 4.076 | 326,468 | +0.03(+0.82%) |
Feb 26, 2008 | 3.969 | 4.184 | 3.969 | 4.043 | 368,988 | +0.04(+0.97%) |
Feb 25, 2008 | 3.891 | 4.052 | 3.808 | 4.005 | 401,667 | +0.11(+2.76%) |
Feb 22, 2008 | 3.720 | 3.930 | 3.621 | 3.897 | 618,582 | +0.17(+4.60%) |
Feb 21, 2008 | 3.737 | 3.985 | 3.701 | 3.726 | 604,725 | +0.01(+0.22%) |
Feb 20, 2008 | 3.662 | 3.784 | 3.640 | 3.717 | 316,145 | +0.03(+0.90%) |
Feb 19, 2008 | 3.764 | 3.795 | 3.640 | 3.684 | 309,400 | -0.04(-1.04%) |
Feb 18, 2008 | 3.687 | 3.773 | 3.599 | 3.723 | 579,781 | +0.00(+0.00%) |
Feb 15, 2008 | 3.687 | 3.773 | 3.599 | 3.723 | 579,781 | +0.01(+0.37%) |
Feb 14, 2008 | 3.659 | 3.825 | 3.659 | 3.709 | 365,490 | -0.13(-3.38%) |
Feb 13, 2008 | 3.811 | 3.916 | 3.778 | 3.839 | 474,312 | +0.07(+1.91%) |
Feb 12, 2008 | 3.880 | 3.902 | 3.706 | 3.767 | 249,796 | -0.08(-2.01%) |
Feb 11, 2008 | 3.773 | 3.869 | 3.687 | 3.844 | 296,459 | +0.09(+2.50%) |
Feb 08, 2008 | 3.844 | 3.982 | 3.657 | 3.750 | 281,142 | -0.12(-3.00%) |
Feb 07, 2008 | 3.662 | 3.919 | 3.590 | 3.866 | 387,712 | +0.19(+5.18%) |
Feb 06, 2008 | 3.778 | 3.905 | 3.648 | 3.676 | 325,672 | -0.06(-1.55%) |
Feb 05, 2008 | 3.853 | 3.869 | 3.728 | 3.734 | 516,495 | -0.20(-5.06%) |
Feb 04, 2008 | 4.132 | 4.132 | 3.891 | 3.933 | 456,990 | -0.20(-4.75%) |
Feb 01, 2008 | 4.121 | 4.181 | 4.038 | 4.129 | 208,207 | +0.05(+1.15%) |
Jan 31, 2008 | 3.795 | 4.226 | 3.728 | 4.082 | 591,002 | +0.26(+6.87%) |
Jan 30, 2008 | 3.861 | 4.121 | 3.806 | 3.820 | 341,506 | -0.07(-1.71%) |
Jan 29, 2008 | 3.982 | 3.982 | 3.662 | 3.886 | 512,444 | -0.06(-1.40%) |
Jan 28, 2008 | 3.668 | 4.076 | 3.601 | 3.941 | 543,065 | +0.27(+7.45%) |
Jan 25, 2008 | 4.237 | 4.261 | 3.543 | 3.668 | 692,499 | -0.53(-12.57%) |
Jan 24, 2008 | 3.773 | 4.261 | 3.709 | 4.195 | 697,054 | +0.45(+12.02%) |
Jan 23, 2008 | 3.223 | 3.753 | 3.212 | 3.745 | 785,512 | +0.44(+13.28%) |
Jan 22, 2008 | 3.068 | 3.447 | 3.068 | 3.306 | 451,740 | +0.15(+4.63%) |
Jan 21, 2008 | 3.190 | 3.253 | 3.124 | 3.159 | 939,544 | +0.00(+0.00%) |
Jan 18, 2008 | 3.190 | 3.253 | 3.124 | 3.159 | 939,544 | -0.02(-0.78%) |
Jan 17, 2008 | 3.171 | 3.256 | 3.129 | 3.184 | 756,128 | +0.02(+0.70%) |
Jan 16, 2008 | 3.187 | 3.311 | 3.121 | 3.162 | 1,202,578 | -0.03(-0.95%) |
Jan 15, 2008 | 3.226 | 3.295 | 3.093 | 3.193 | 625,451 | -0.07(-2.28%) |
Jan 14, 2008 | 3.228 | 3.345 | 3.176 | 3.267 | 286,508 | +0.07(+2.07%) |
Jan 11, 2008 | 3.264 | 3.345 | 3.176 | 3.201 | 584,046 | -0.10(-2.93%) |
Jan 10, 2008 | 3.306 | 3.380 | 3.209 | 3.298 | 542,537 | -0.08(-2.29%) |
Jan 09, 2008 | 3.278 | 3.375 | 3.176 | 3.375 | 371,436 | +0.19(+6.08%) |
Jan 08, 2008 | 3.262 | 3.331 | 3.157 | 3.182 | 616,888 | -0.06(-1.79%) |
Jan 07, 2008 | 3.438 | 3.438 | 3.193 | 3.240 | 832,228 | -0.18(-5.25%) |
Jan 04, 2008 | 3.734 | 3.734 | 3.391 | 3.419 | 371,925 | -0.37(-9.70%) |
Jan 03, 2008 | 3.938 | 3.944 | 3.764 | 3.786 | 604,015 | -0.14(-3.45%) |
Jan 02, 2008 | 3.905 | 4.013 | 3.902 | 3.922 | 456,664 | +0.02(+0.64%) |
Jan 01, 2008 | 3.974 | 4.024 | 3.894 | 3.897 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.974 | 4.024 | 3.894 | 3.897 | 489,208 | -0.10(-2.62%) |
Dec 28, 2007 | 4.038 | 4.101 | 4.002 | 4.002 | 335,542 | -0.02(-0.41%) |
Dec 27, 2007 | 4.096 | 4.272 | 3.988 | 4.018 | 445,751 | -0.09(-2.22%) |
Dec 26, 2007 | 4.032 | 4.143 | 4.007 | 4.110 | 756,679 | +0.04(+0.88%) |
Dec 24, 2007 | 3.922 | 4.209 | 3.894 | 4.074 | 390,992 | +0.18(+4.54%) |
Dec 21, 2007 | 3.676 | 3.930 | 3.676 | 3.897 | 939,616 | +0.28(+7.63%) |
Dec 20, 2007 | 3.311 | 3.629 | 3.311 | 3.621 | 660,856 | +0.33(+9.98%) |
Dec 19, 2007 | 3.165 | 3.303 | 3.110 | 3.292 | 539,137 | +0.12(+3.65%) |
Dec 18, 2007 | 3.096 | 3.217 | 3.038 | 3.176 | 504,235 | +0.12(+4.07%) |
Dec 17, 2007 | 3.013 | 3.115 | 3.013 | 3.052 | 597,650 | +0.01(+0.36%) |
Dec 14, 2007 | 3.113 | 3.148 | 2.999 | 3.041 | 672,497 | -0.11(-3.51%) |
Dec 13, 2007 | 3.124 | 3.206 | 3.090 | 3.151 | 330,607 | +0.01(+0.26%) |
Dec 12, 2007 | 3.135 | 3.209 | 3.113 | 3.143 | 353,064 | +0.08(+2.61%) |
Dec 11, 2007 | 3.240 | 3.262 | 3.030 | 3.063 | 412,019 | -0.16(-4.89%) |
Dec 10, 2007 | 3.193 | 3.267 | 3.176 | 3.220 | 409,575 | +0.03(+0.95%) |
Dec 07, 2007 | 3.187 | 3.245 | 3.148 | 3.190 | 228,310 | +0.01(+0.26%) |
Dec 06, 2007 | 3.057 | 3.231 | 3.030 | 3.182 | 376,795 | +0.10(+3.23%) |
Dec 05, 2007 | 3.135 | 3.195 | 2.911 | 3.082 | 473,465 | +0.01(+0.18%) |
Dec 04, 2007 | 3.055 | 3.129 | 2.991 | 3.077 | 366,425 | -0.01(-0.45%) |
Dec 03, 2007 | 3.231 | 3.245 | 3.057 | 3.090 | 472,491 | -0.12(-3.87%) |
Nov 30, 2007 | 3.375 | 3.408 | 3.187 | 3.215 | 941,108 | -0.12(-3.48%) |
Nov 29, 2007 | 3.386 | 3.441 | 3.287 | 3.331 | 420,115 | -0.07(-1.95%) |
Nov 28, 2007 | 3.369 | 3.485 | 3.256 | 3.397 | 709,191 | +0.07(+2.24%) |
Nov 27, 2007 | 3.217 | 3.350 | 3.204 | 3.322 | 521,612 | +0.12(+3.62%) |
Nov 26, 2007 | 3.394 | 3.452 | 3.195 | 3.206 | 678,700 | -0.19(-5.61%) |
Nov 23, 2007 | 3.400 | 3.447 | 3.270 | 3.397 | 615,588 | +0.02(+0.74%) |
Nov 21, 2007 | 3.568 | 3.568 | 3.331 | 3.372 | 1,307,964 | -0.23(-6.44%) |
Nov 20, 2007 | 3.612 | 3.728 | 3.527 | 3.604 | 521,282 | -0.02(-0.69%) |
Nov 19, 2007 | 3.781 | 3.781 | 3.604 | 3.629 | 336,332 | -0.20(-5.26%) |
Nov 16, 2007 | 3.850 | 3.875 | 3.759 | 3.831 | 390,174 | -0.01(-0.22%) |
Nov 15, 2007 | 3.844 | 3.869 | 3.739 | 3.839 | 300,355 | -0.02(-0.43%) |
Nov 14, 2007 | 3.922 | 3.971 | 3.831 | 3.855 | 297,027 | -0.05(-1.20%) |
Nov 13, 2007 | 3.728 | 4.046 | 3.728 | 3.902 | 480,290 | +0.21(+5.76%) |
Nov 12, 2007 | 3.701 | 3.844 | 3.604 | 3.690 | 1,006,820 | +0.00(+0.07%) |
Nov 09, 2007 | 3.668 | 3.726 | 3.535 | 3.687 | 777,973 | -0.03(-0.89%) |
Nov 08, 2007 | 3.701 | 3.786 | 3.538 | 3.720 | 1,074,617 | -0.01(-0.30%) |
Nov 07, 2007 | 3.861 | 3.861 | 3.720 | 3.731 | 473,081 | -0.17(-4.39%) |
Nov 06, 2007 | 3.955 | 4.021 | 3.875 | 3.902 | 452,569 | -0.04(-1.12%) |
Nov 05, 2007 | 4.063 | 4.104 | 3.947 | 3.947 | 527,246 | -0.20(-4.92%) |
Nov 02, 2007 | 4.159 | 4.176 | 4.010 | 4.151 | 332,309 | +0.01(+0.13%) |
Nov 01, 2007 | 4.353 | 4.388 | 4.129 | 4.145 | 666,421 | -0.27(-6.07%) |
Oct 31, 2007 | 4.444 | 4.549 | 4.350 | 4.413 | 745,704 | -0.01(-0.12%) |
Oct 30, 2007 | 4.529 | 4.529 | 4.355 | 4.419 | 392,777 | -0.02(-0.50%) |
Oct 29, 2007 | 4.493 | 4.545 | 4.394 | 4.441 | 614,425 | -0.04(-0.86%) |
Oct 26, 2007 | 4.275 | 4.521 | 4.275 | 4.480 | 324,017 | +0.27(+6.36%) |
Oct 25, 2007 | 4.156 | 4.231 | 4.126 | 4.212 | 459,235 | +0.06(+1.33%) |
Oct 24, 2007 | 4.289 | 4.289 | 4.049 | 4.156 | 427,397 | -0.14(-3.34%) |
Oct 23, 2007 | 4.148 | 4.308 | 4.074 | 4.300 | 513,961 | +0.17(+4.22%) |
Oct 22, 2007 | 4.013 | 4.151 | 3.938 | 4.126 | 910,287 | +0.09(+2.33%) |
Oct 19, 2007 | 4.165 | 4.261 | 4.027 | 4.032 | 590,557 | -0.16(-3.76%) |
Oct 18, 2007 | 4.292 | 4.292 | 4.107 | 4.190 | 673,869 | -0.10(-2.44%) |
Oct 17, 2007 | 4.242 | 4.295 | 4.220 | 4.295 | 435,732 | +0.12(+2.78%) |
Oct 16, 2007 | 4.228 | 4.248 | 4.151 | 4.179 | 487,304 | -0.06(-1.43%) |
Oct 15, 2007 | 4.228 | 4.270 | 4.201 | 4.239 | 442,108 | +0.00(+0.07%) |
Oct 12, 2007 | 4.228 | 4.267 | 4.220 | 4.237 | 248,511 | +0.01(+0.13%) |
Oct 11, 2007 | 4.248 | 4.286 | 4.212 | 4.231 | 358,948 | +0.02(+0.46%) |
Oct 10, 2007 | 4.330 | 4.405 | 4.107 | 4.212 | 655,160 | -0.12(-2.68%) |
Oct 09, 2007 | 4.474 | 4.474 | 4.214 | 4.328 | 476,651 | -0.14(-3.09%) |
Oct 08, 2007 | 4.637 | 4.637 | 4.446 | 4.466 | 222,549 | -0.19(-4.09%) |
Oct 05, 2007 | 4.546 | 4.703 | 4.499 | 4.656 | 333,533 | +0.15(+3.37%) |
Oct 04, 2007 | 4.518 | 4.551 | 4.422 | 4.504 | 445,211 | +0.01(+0.25%) |
Oct 03, 2007 | 4.391 | 4.507 | 4.366 | 4.493 | 412,015 | +0.07(+1.50%) |
Oct 02, 2007 | 4.355 | 4.463 | 4.214 | 4.427 | 603,842 | +0.07(+1.52%) |
Oct 01, 2007 | 4.350 | 4.535 | 4.270 | 4.361 | 616,515 | +0.00(+0.06%) |
Sep 28, 2007 | 4.173 | 4.513 | 4.173 | 4.358 | 546,230 | +0.22(+5.27%) |
Sep 27, 2007 | 4.228 | 4.286 | 4.087 | 4.140 | 572,767 | -0.05(-1.25%) |
Sep 26, 2007 | 4.123 | 4.259 | 4.079 | 4.192 | 624,644 | +0.09(+2.15%) |
Sep 25, 2007 | 4.430 | 4.430 | 4.082 | 4.104 | 479,066 | -0.35(-7.76%) |
Sep 24, 2007 | 4.676 | 4.714 | 4.424 | 4.449 | 315,312 | -0.21(-4.56%) |
Sep 21, 2007 | 4.673 | 4.783 | 4.643 | 4.662 | 427,849 | +0.01(+0.30%) |
Sep 20, 2007 | 4.631 | 4.803 | 4.615 | 4.648 | 327,928 | -0.01(-0.12%) |
Sep 19, 2007 | 4.455 | 4.814 | 4.455 | 4.654 | 482,984 | +0.22(+4.98%) |
Sep 18, 2007 | 4.264 | 4.504 | 4.107 | 4.433 | 552,650 | +0.19(+4.36%) |
Sep 17, 2007 | 4.480 | 4.480 | 4.237 | 4.248 | 238,459 | -0.25(-5.59%) |
Sep 14, 2007 | 4.375 | 4.549 | 4.375 | 4.499 | 314,404 | +0.08(+1.81%) |
Sep 13, 2007 | 4.504 | 4.518 | 4.399 | 4.419 | 291,027 | -0.06(-1.30%) |
Sep 12, 2007 | 4.491 | 4.626 | 4.430 | 4.477 | 262,759 | -0.03(-0.61%) |
Sep 11, 2007 | 4.543 | 4.543 | 4.411 | 4.504 | 350,391 | -0.01(-0.18%) |
Sep 10, 2007 | 4.587 | 4.609 | 4.394 | 4.513 | 349,606 | -0.06(-1.33%) |
Sep 07, 2007 | 4.747 | 4.924 | 4.546 | 4.573 | 466,752 | -0.26(-5.43%) |
Sep 06, 2007 | 4.886 | 4.955 | 4.817 | 4.836 | 302,074 | -0.04(-0.85%) |
Sep 05, 2007 | 4.861 | 4.949 | 4.747 | 4.877 | 361,844 | -0.01(-0.23%) |
Sep 04, 2007 | 4.750 | 4.949 | 4.750 | 4.888 | 594,514 | +0.12(+2.61%) |
Aug 31, 2007 | 4.847 | 4.916 | 4.714 | 4.764 | 1,056,310 | -0.07(-1.54%) |
Aug 30, 2007 | 5.032 | 5.065 | 4.830 | 4.839 | 1,110,945 | -0.28(-5.40%) |
Aug 29, 2007 | 5.043 | 5.225 | 4.977 | 5.115 | 911,677 | +0.11(+2.15%) |
Aug 28, 2007 | 5.118 | 5.153 | 4.999 | 5.007 | 608,502 | -0.17(-3.31%) |
Aug 27, 2007 | 5.358 | 5.358 | 5.073 | 5.178 | 1,397,081 | -0.20(-3.80%) |
Aug 24, 2007 | 5.062 | 5.454 | 4.971 | 5.383 | 1,194,739 | +0.31(+6.15%) |
Aug 23, 2007 | 5.156 | 5.430 | 4.861 | 5.071 | 2,278,988 | -0.40(-7.37%) |
Aug 22, 2007 | 5.825 | 6.001 | 5.427 | 5.474 | 742,264 | -0.42(-7.17%) |
Aug 21, 2007 | 5.858 | 6.021 | 5.731 | 5.896 | 97,600 | +0.10(+1.72%) |
Aug 20, 2007 | 5.910 | 5.952 | 5.725 | 5.797 | 323,579 | -0.09(-1.50%) |
Aug 17, 2007 | 5.924 | 5.924 | 5.656 | 5.885 | 375,904 | +0.31(+5.65%) |
Aug 16, 2007 | 5.612 | 5.905 | 5.501 | 5.570 | 738,089 | -0.08(-1.42%) |
Aug 15, 2007 | 5.703 | 5.830 | 5.620 | 5.651 | 279,440 | -0.06(-1.11%) |
Aug 14, 2007 | 5.921 | 5.996 | 5.700 | 5.714 | 367,949 | -0.20(-3.41%) |
Aug 13, 2007 | 6.073 | 6.402 | 5.855 | 5.916 | 602,614 | -0.02(-0.33%) |
Aug 10, 2007 | 5.805 | 6.197 | 5.711 | 5.935 | 915,400 | +0.04(+0.66%) |
Aug 09, 2007 | 5.894 | 6.120 | 5.800 | 5.896 | 1,013,953 | +0.35(+6.22%) |
Aug 08, 2007 | 5.524 | 5.568 | 5.217 | 5.551 | 1,616,173 | +0.04(+0.80%) |
Aug 07, 2007 | 5.510 | 5.736 | 5.374 | 5.507 | 527,036 | -0.01(-0.25%) |
Aug 06, 2007 | 5.709 | 5.709 | 5.499 | 5.521 | 922,051 | -0.15(-2.63%) |
Aug 03, 2007 | 5.617 | 6.015 | 5.601 | 5.670 | 598,266 | -0.36(-5.96%) |
Aug 02, 2007 | 6.170 | 6.170 | 5.910 | 6.029 | 826,305 | -0.13(-2.06%) |
Aug 01, 2007 | 6.015 | 6.195 | 5.918 | 6.156 | 547,653 | +0.10(+1.73%) |
Jul 31, 2007 | 6.250 | 6.537 | 6.045 | 6.051 | 628,927 | -0.13(-2.14%) |
Jul 30, 2007 | 6.289 | 6.324 | 5.662 | 6.184 | 1,045,349 | -0.12(-1.84%) |
Jul 27, 2007 | 6.573 | 6.736 | 6.300 | 6.300 | 939,938 | -0.31(-4.68%) |
Jul 26, 2007 | 6.683 | 6.703 | 6.435 | 6.609 | 415,220 | -0.19(-2.76%) |
Jul 25, 2007 | 6.849 | 6.973 | 6.689 | 6.797 | 256,451 | -0.02(-0.32%) |
Jul 24, 2007 | 7.062 | 7.062 | 6.794 | 6.819 | 310,906 | -0.33(-4.63%) |
Jul 23, 2007 | 7.205 | 7.299 | 7.120 | 7.150 | 186,279 | -0.03(-0.42%) |
Jul 20, 2007 | 7.225 | 7.266 | 7.043 | 7.181 | 372,700 | -0.08(-1.10%) |
Jul 19, 2007 | 7.277 | 7.302 | 7.194 | 7.261 | 182,481 | +0.04(+0.54%) |
Jul 18, 2007 | 7.189 | 7.255 | 7.004 | 7.222 | 644,102 | +0.02(+0.27%) |
Jul 17, 2007 | 7.424 | 7.509 | 7.203 | 7.203 | 462,925 | -0.17(-2.32%) |
Jul 16, 2007 | 7.509 | 7.518 | 7.327 | 7.374 | 185,768 | -0.17(-2.31%) |
Jul 13, 2007 | 7.581 | 7.689 | 7.523 | 7.548 | 230,309 | -0.08(-1.05%) |
Jul 12, 2007 | 7.520 | 7.805 | 7.479 | 7.628 | 568,524 | +0.29(+3.91%) |
Jul 11, 2007 | 7.225 | 7.429 | 7.225 | 7.341 | 478,929 | +0.10(+1.37%) |
Jul 10, 2007 | 7.622 | 7.622 | 7.205 | 7.241 | 652,369 | -0.40(-5.27%) |
Jul 09, 2007 | 7.650 | 7.689 | 7.537 | 7.645 | 167,849 | -0.01(-0.14%) |
Jul 06, 2007 | 7.664 | 7.747 | 7.617 | 7.656 | 120,828 | -0.02(-0.32%) |
Jul 05, 2007 | 7.553 | 7.680 | 7.495 | 7.680 | 443,205 | +0.15(+1.98%) |
Jul 03, 2007 | 7.537 | 7.548 | 7.454 | 7.531 | 179,881 | -0.01(-0.15%) |
Jul 02, 2007 | 7.650 | 7.650 | 7.465 | 7.542 | 267,988 | -0.05(-0.65%) |
Jun 29, 2007 | 7.501 | 7.675 | 7.501 | 7.592 | 338,942 | +0.10(+1.40%) |
Jun 28, 2007 | 7.562 | 7.664 | 7.465 | 7.487 | 230,276 | -0.06(-0.77%) |
Jun 27, 2007 | 7.473 | 7.553 | 7.288 | 7.545 | 448,253 | +0.07(+0.89%) |
Jun 26, 2007 | 7.716 | 7.716 | 7.471 | 7.479 | 476,586 | -0.20(-2.66%) |
Jun 25, 2007 | 7.692 | 7.912 | 7.664 | 7.683 | 288,232 | -0.02(-0.25%) |
Jun 22, 2007 | 7.703 | 7.868 | 7.669 | 7.703 | 967,276 | +0.00(+0.04%) |
Jun 21, 2007 | 7.733 | 7.805 | 7.656 | 7.700 | 231,507 | -0.09(-1.20%) |
Jun 20, 2007 | 7.940 | 8.006 | 7.733 | 7.794 | 282,790 | -0.15(-1.88%) |
Jun 19, 2007 | 7.921 | 8.158 | 7.921 | 7.943 | 669,137 | +0.00(+0.00%) |
Jun 18, 2007 | 7.733 | 7.951 | 7.733 | 7.943 | 494,611 | +0.25(+3.19%) |
Jun 15, 2007 | 7.631 | 7.863 | 7.526 | 7.697 | 549,648 | +0.18(+2.39%) |
Jun 14, 2007 | 7.556 | 7.769 | 7.518 | 7.518 | 217,252 | -0.02(-0.26%) |
Jun 13, 2007 | 7.531 | 7.595 | 7.404 | 7.537 | 325,878 | +0.03(+0.37%) |
Jun 12, 2007 | 7.830 | 7.830 | 7.495 | 7.509 | 635,463 | -0.35(-4.43%) |
Jun 11, 2007 | 7.921 | 7.948 | 7.832 | 7.857 | 476,658 | -0.10(-1.28%) |
Jun 08, 2007 | 7.904 | 7.970 | 7.824 | 7.959 | 546,549 | +0.03(+0.38%) |
Jun 07, 2007 | 7.981 | 8.026 | 7.761 | 7.929 | 2,687,415 | -0.11(-1.37%) |
Jun 06, 2007 | 8.219 | 8.219 | 7.951 | 8.040 | 443,991 | -0.24(-2.93%) |
Jun 05, 2007 | 8.291 | 8.341 | 8.191 | 8.283 | 965,770 | -0.04(-0.50%) |
Jun 04, 2007 | 8.238 | 8.376 | 8.208 | 8.324 | 534,734 | +0.06(+0.77%) |
Jun 01, 2007 | 8.128 | 8.321 | 8.128 | 8.260 | 593,479 | +0.17(+2.15%) |
May 31, 2007 | 7.755 | 8.097 | 7.711 | 8.086 | 894,895 | +0.35(+4.57%) |
May 30, 2007 | 7.703 | 7.769 | 7.609 | 7.733 | 824,096 | -0.03(-0.43%) |
May 29, 2007 | 7.656 | 7.772 | 7.589 | 7.766 | 402,242 | +0.15(+1.92%) |
May 25, 2007 | 7.518 | 7.841 | 7.479 | 7.620 | 726,886 | +0.11(+1.47%) |
May 24, 2007 | 7.479 | 7.780 | 7.286 | 7.509 | 2,079,901 | -0.56(-6.88%) |
May 23, 2007 | 8.048 | 8.324 | 7.943 | 8.064 | 872,887 | +0.06(+0.69%) |
May 22, 2007 | 7.747 | 8.051 | 7.747 | 8.009 | 574,288 | +0.24(+3.06%) |
May 21, 2007 | 7.777 | 7.940 | 7.738 | 7.772 | 518,393 | -0.03(-0.39%) |
May 18, 2007 | 7.620 | 7.882 | 7.603 | 7.802 | 281,993 | +0.19(+2.47%) |
May 17, 2007 | 7.711 | 7.774 | 7.606 | 7.614 | 244,553 | -0.09(-1.11%) |
May 16, 2007 | 7.669 | 7.777 | 7.553 | 7.700 | 531,812 | +0.05(+0.69%) |
May 15, 2007 | 7.821 | 7.935 | 7.584 | 7.647 | 427,871 | -0.14(-1.74%) |
May 14, 2007 | 7.874 | 7.940 | 7.741 | 7.783 | 459,640 | -0.10(-1.33%) |
May 11, 2007 | 8.092 | 8.147 | 7.874 | 7.888 | 302,484 | -0.08(-1.04%) |
May 10, 2007 | 8.186 | 8.313 | 7.968 | 7.970 | 440,703 | -0.28(-3.45%) |
May 09, 2007 | 8.147 | 8.296 | 8.147 | 8.255 | 200,451 | +0.07(+0.81%) |
May 08, 2007 | 8.341 | 8.341 | 8.147 | 8.189 | 352,434 | -0.19(-2.21%) |
May 07, 2007 | 8.354 | 8.468 | 8.258 | 8.374 | 299,572 | +0.04(+0.46%) |
May 04, 2007 | 8.415 | 8.473 | 8.294 | 8.335 | 202,461 | -0.04(-0.53%) |
May 03, 2007 | 8.639 | 8.686 | 8.365 | 8.379 | 267,673 | -0.28(-3.22%) |
May 02, 2007 | 8.700 | 8.766 | 8.631 | 8.658 | 230,508 | +0.00(+0.00%) |