Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 12.65 | 13.80 | 12.62 | 12.92 | 302,572 | +0.08(+0.65%) |
Apr 29, 2008 | 13.44 | 13.50 | 12.64 | 12.84 | 314,222 | -0.84(-6.14%) |
Apr 28, 2008 | 14.67 | 14.70 | 13.57 | 13.68 | 648,244 | -0.98(-6.70%) |
Apr 25, 2008 | 14.26 | 14.82 | 14.01 | 14.66 | 549,217 | +0.86(+6.21%) |
Apr 24, 2008 | 12.88 | 13.80 | 12.44 | 13.80 | 289,531 | +1.08(+8.45%) |
Apr 23, 2008 | 12.77 | 13.02 | 12.33 | 12.73 | 97,779 | -0.06(-0.46%) |
Apr 22, 2008 | 13.13 | 13.17 | 12.11 | 12.79 | 200,281 | -0.17(-1.30%) |
Apr 21, 2008 | 11.17 | 13.29 | 11.11 | 12.96 | 441,131 | +1.64(+14.48%) |
Apr 18, 2008 | 11.93 | 12.09 | 11.26 | 11.32 | 245,541 | -0.29(-2.46%) |
Apr 17, 2008 | 11.41 | 11.69 | 11.17 | 11.60 | 179,886 | +0.29(+2.52%) |
Apr 16, 2008 | 10.59 | 11.33 | 10.42 | 11.32 | 203,667 | +0.95(+9.16%) |
Apr 15, 2008 | 10.91 | 11.09 | 10.25 | 10.37 | 170,547 | -0.41(-3.82%) |
Apr 14, 2008 | 10.59 | 11.24 | 10.55 | 10.78 | 215,773 | +0.18(+1.74%) |
Apr 11, 2008 | 10.63 | 10.83 | 10.10 | 10.59 | 245,356 | -0.24(-2.25%) |
Apr 10, 2008 | 11.12 | 11.34 | 10.66 | 10.84 | 436,354 | -1.00(-8.45%) |
Apr 09, 2008 | 11.59 | 12.13 | 11.34 | 11.84 | 328,216 | +0.24(+2.10%) |
Apr 08, 2008 | 11.13 | 11.59 | 10.96 | 11.59 | 225,409 | +0.16(+1.40%) |
Apr 07, 2008 | 10.12 | 11.51 | 10.08 | 11.43 | 587,189 | +1.45(+14.56%) |
Apr 04, 2008 | 9.838 | 10.01 | 9.175 | 9.981 | 338,308 | +1.03(+11.55%) |
Apr 03, 2008 | 9.015 | 9.284 | 8.822 | 8.948 | 101,767 | +0.02(+0.19%) |
Apr 02, 2008 | 8.847 | 9.452 | 8.830 | 8.931 | 133,361 | +0.12(+1.33%) |
Apr 01, 2008 | 9.091 | 9.116 | 8.729 | 8.813 | 114,827 | -0.28(-3.05%) |
Mar 31, 2008 | 9.032 | 9.662 | 8.881 | 9.091 | 166,971 | +0.03(+0.28%) |
Mar 28, 2008 | 9.158 | 9.158 | 8.763 | 9.065 | 95,056 | -0.18(-1.91%) |
Mar 27, 2008 | 9.746 | 10.21 | 8.872 | 9.242 | 318,712 | -0.34(-3.51%) |
Mar 26, 2008 | 9.435 | 9.847 | 9.065 | 9.578 | 365,106 | +0.60(+6.64%) |
Mar 25, 2008 | 8.284 | 9.175 | 8.276 | 8.981 | 259,540 | +0.91(+11.24%) |
Mar 24, 2008 | 7.377 | 8.074 | 7.309 | 8.074 | 134,199 | +0.76(+10.46%) |
Mar 21, 2008 | 6.637 | 7.309 | 6.637 | 7.309 | 54,798 | +0.00(+0.00%) |
Mar 20, 2008 | 6.637 | 7.309 | 6.637 | 7.309 | 54,798 | +0.17(+2.35%) |
Mar 19, 2008 | 7.192 | 7.377 | 7.125 | 7.141 | 67,490 | +0.07(+0.95%) |
Mar 18, 2008 | 7.032 | 7.234 | 7.007 | 7.074 | 42,462 | +0.06(+0.84%) |
Mar 17, 2008 | 6.898 | 7.157 | 6.856 | 7.015 | 39,796 | -0.27(-3.69%) |
Mar 14, 2008 | 7.335 | 7.553 | 7.141 | 7.284 | 202,170 | +0.83(+12.89%) |
Mar 13, 2008 | 6.604 | 6.612 | 6.394 | 6.453 | 75,740 | -0.18(-2.78%) |
Mar 12, 2008 | 6.713 | 6.982 | 6.637 | 6.637 | 69,190 | -0.07(-1.00%) |
Mar 11, 2008 | 6.831 | 6.873 | 6.579 | 6.705 | 62,887 | -0.14(-2.09%) |
Mar 10, 2008 | 7.015 | 7.200 | 6.763 | 6.847 | 36,236 | -0.08(-1.09%) |
Mar 07, 2008 | 6.898 | 7.116 | 6.763 | 6.923 | 57,416 | +0.03(+0.37%) |
Mar 06, 2008 | 7.133 | 7.309 | 6.898 | 6.898 | 33,119 | -0.16(-2.26%) |
Mar 05, 2008 | 7.242 | 7.394 | 7.057 | 7.057 | 44,559 | -0.06(-0.83%) |
Mar 04, 2008 | 7.125 | 7.343 | 6.915 | 7.116 | 61,790 | +0.03(+0.47%) |
Mar 03, 2008 | 6.864 | 7.520 | 6.730 | 7.083 | 247,794 | +0.41(+6.17%) |
Feb 29, 2008 | 6.763 | 6.763 | 6.570 | 6.671 | 54,960 | -0.06(-0.87%) |
Feb 28, 2008 | 6.730 | 6.780 | 6.721 | 6.730 | 18,749 | +0.00(+0.00%) |
Feb 27, 2008 | 6.805 | 6.873 | 6.721 | 6.730 | 36,386 | +0.00(+0.00%) |
Feb 26, 2008 | 6.805 | 6.889 | 6.654 | 6.730 | 50,375 | -0.04(-0.62%) |
Feb 25, 2008 | 7.175 | 7.191 | 6.738 | 6.772 | 131,419 | -0.60(-8.10%) |
Feb 22, 2008 | 6.805 | 7.461 | 6.805 | 7.368 | 77,963 | +0.46(+6.69%) |
Feb 21, 2008 | 6.881 | 7.012 | 6.637 | 6.906 | 56,023 | -0.14(-2.03%) |
Feb 20, 2008 | 6.789 | 7.057 | 6.637 | 7.049 | 45,623 | +0.43(+6.47%) |
Feb 19, 2008 | 6.906 | 7.015 | 6.579 | 6.621 | 58,563 | -0.32(-4.60%) |
Feb 18, 2008 | 6.856 | 6.982 | 6.747 | 6.940 | 29,105 | +0.00(+0.00%) |
Feb 15, 2008 | 6.856 | 6.982 | 6.747 | 6.940 | 28,986 | +0.15(+2.23%) |
Feb 14, 2008 | 7.024 | 7.141 | 6.721 | 6.789 | 60,266 | -0.16(-2.30%) |
Feb 13, 2008 | 6.847 | 7.183 | 6.847 | 6.948 | 68,356 | +0.13(+1.97%) |
Feb 12, 2008 | 7.402 | 7.562 | 6.738 | 6.814 | 106,897 | -0.57(-7.74%) |
Feb 11, 2008 | 7.377 | 7.520 | 7.318 | 7.385 | 92,959 | +0.15(+2.09%) |
Feb 08, 2008 | 6.906 | 7.402 | 6.906 | 7.234 | 70,026 | +0.34(+5.00%) |
Feb 07, 2008 | 6.553 | 7.133 | 6.436 | 6.889 | 132,265 | +0.17(+2.50%) |
Feb 06, 2008 | 7.141 | 7.351 | 6.587 | 6.721 | 313,090 | -0.52(-7.19%) |
Feb 05, 2008 | 8.780 | 8.780 | 7.175 | 7.242 | 331,352 | -1.56(-17.75%) |
Feb 04, 2008 | 9.149 | 9.561 | 8.671 | 8.805 | 211,724 | -0.27(-2.96%) |
Feb 01, 2008 | 8.444 | 9.242 | 8.444 | 9.074 | 160,446 | +0.71(+8.54%) |
Jan 31, 2008 | 8.074 | 8.612 | 7.830 | 8.360 | 137,584 | +0.05(+0.61%) |
Jan 30, 2008 | 8.570 | 8.570 | 7.889 | 8.309 | 152,261 | -0.04(-0.50%) |
Jan 29, 2008 | 8.108 | 8.561 | 8.108 | 8.351 | 275,186 | +0.45(+5.75%) |
Jan 28, 2008 | 7.444 | 7.898 | 7.083 | 7.898 | 258,254 | +0.87(+12.31%) |
Jan 25, 2008 | 7.141 | 7.763 | 6.587 | 7.032 | 477,051 | +0.11(+1.58%) |
Jan 24, 2008 | 6.637 | 7.200 | 6.637 | 6.923 | 160,155 | +0.29(+4.30%) |
Jan 23, 2008 | 6.822 | 6.873 | 6.184 | 6.637 | 71,216 | -0.24(-3.54%) |
Jan 22, 2008 | 6.175 | 7.309 | 5.629 | 6.881 | 196,666 | +0.82(+13.59%) |
Jan 21, 2008 | 6.007 | 6.133 | 5.864 | 6.058 | 34,563 | +0.00(+0.00%) |
Jan 18, 2008 | 6.007 | 6.133 | 5.864 | 6.058 | 34,563 | +0.18(+3.00%) |
Jan 17, 2008 | 6.629 | 6.637 | 5.797 | 5.881 | 187,387 | -0.42(-6.67%) |
Jan 16, 2008 | 5.125 | 6.461 | 5.125 | 6.301 | 199,974 | +1.12(+21.56%) |
Jan 15, 2008 | 5.159 | 5.369 | 5.150 | 5.184 | 19,892 | -0.19(-3.59%) |
Jan 14, 2008 | 5.293 | 5.461 | 5.251 | 5.377 | 49,230 | +0.20(+3.90%) |
Jan 11, 2008 | 5.402 | 5.654 | 5.058 | 5.175 | 120,924 | -0.24(-4.50%) |
Jan 10, 2008 | 5.167 | 5.545 | 5.041 | 5.419 | 233,251 | +0.90(+19.89%) |
Jan 09, 2008 | 4.621 | 4.621 | 4.428 | 4.520 | 31,529 | -0.04(-0.92%) |
Jan 08, 2008 | 4.411 | 4.621 | 4.411 | 4.562 | 28,266 | +0.11(+2.45%) |
Jan 07, 2008 | 4.629 | 4.629 | 4.411 | 4.453 | 12,161 | -0.20(-4.33%) |
Jan 04, 2008 | 4.940 | 4.940 | 4.411 | 4.655 | 51,039 | -0.28(-5.62%) |
Jan 03, 2008 | 4.923 | 5.016 | 4.839 | 4.932 | 22,553 | +0.02(+0.34%) |
Jan 02, 2008 | 4.957 | 4.957 | 4.879 | 4.915 | 1,152 | +0.03(+0.52%) |
Jan 01, 2008 | 4.915 | 4.923 | 4.823 | 4.890 | 4,284 | +0.00(+0.00%) |
Dec 31, 2007 | 4.915 | 4.923 | 4.823 | 4.890 | 4,284 | -0.01(-0.17%) |
Dec 28, 2007 | 4.831 | 4.949 | 4.831 | 4.898 | 7,661 | +0.01(+0.17%) |
Dec 27, 2007 | 4.881 | 4.991 | 4.881 | 4.890 | 9,640 | -0.08(-1.52%) |
Dec 26, 2007 | 4.957 | 5.033 | 4.865 | 4.965 | 52,490 | -0.03(-0.67%) |
Dec 24, 2007 | 4.991 | 4.999 | 4.797 | 4.999 | 3,927 | +0.04(+0.85%) |
Dec 21, 2007 | 4.915 | 4.991 | 4.764 | 4.957 | 23,923 | +0.08(+1.55%) |
Dec 20, 2007 | 4.722 | 4.932 | 4.663 | 4.881 | 4,201 | +0.25(+5.44%) |
Dec 19, 2007 | 4.545 | 4.663 | 4.545 | 4.629 | 16,127 | -0.01(-0.18%) |
Dec 18, 2007 | 4.562 | 4.638 | 4.545 | 4.638 | 9,438 | +0.10(+2.22%) |
Dec 17, 2007 | 4.764 | 4.772 | 4.537 | 4.537 | 42,920 | -0.27(-5.59%) |
Dec 14, 2007 | 4.974 | 4.974 | 4.764 | 4.806 | 7,974 | -0.05(-1.04%) |
Dec 13, 2007 | 4.764 | 4.856 | 4.764 | 4.856 | 7,379 | -0.02(-0.34%) |
Dec 12, 2007 | 4.991 | 5.016 | 4.873 | 4.873 | 12,853 | -0.04(-0.85%) |
Dec 11, 2007 | 4.982 | 4.982 | 4.865 | 4.915 | 4,284 | -0.02(-0.34%) |
Dec 10, 2007 | 4.982 | 4.991 | 4.898 | 4.932 | 12,504 | +0.03(+0.69%) |
Dec 07, 2007 | 4.781 | 4.965 | 4.781 | 4.898 | 17,167 | +0.03(+0.69%) |
Dec 06, 2007 | 4.747 | 4.999 | 4.697 | 4.865 | 30,912 | +0.05(+1.05%) |
Dec 05, 2007 | 4.747 | 4.915 | 4.747 | 4.814 | 16,816 | -0.07(-1.38%) |
Dec 04, 2007 | 4.907 | 4.915 | 4.881 | 4.881 | 14,237 | -0.03(-0.51%) |
Dec 03, 2007 | 4.839 | 4.999 | 4.789 | 4.907 | 25,388 | +0.04(+0.86%) |
Nov 30, 2007 | 4.890 | 4.890 | 4.730 | 4.865 | 5,558 | -0.03(-0.52%) |
Nov 29, 2007 | 4.873 | 4.898 | 4.629 | 4.890 | 22,721 | -0.03(-0.51%) |
Nov 28, 2007 | 5.108 | 5.108 | 4.873 | 4.915 | 13,360 | -0.05(-1.02%) |
Nov 27, 2007 | 5.007 | 5.041 | 4.772 | 4.965 | 42,150 | +0.05(+1.03%) |
Nov 26, 2007 | 4.881 | 5.167 | 4.881 | 4.915 | 9,913 | -0.11(-2.17%) |
Nov 23, 2007 | 4.671 | 5.096 | 4.671 | 5.024 | 3,905 | +0.36(+7.75%) |
Nov 21, 2007 | 4.537 | 4.907 | 4.419 | 4.663 | 20,273 | +0.08(+1.83%) |
Nov 20, 2007 | 4.778 | 4.839 | 4.529 | 4.579 | 8,752 | -0.20(-4.22%) |
Nov 19, 2007 | 4.789 | 4.823 | 4.772 | 4.781 | 8,093 | -0.03(-0.70%) |
Nov 16, 2007 | 4.772 | 4.915 | 4.772 | 4.814 | 9,045 | -0.03(-0.69%) |
Nov 15, 2007 | 4.890 | 4.957 | 4.848 | 4.848 | 8,198 | -0.03(-0.69%) |
Nov 14, 2007 | 4.461 | 5.377 | 4.461 | 4.881 | 80,213 | +0.44(+9.83%) |
Nov 13, 2007 | 4.344 | 4.461 | 4.293 | 4.445 | 52,374 | +0.03(+0.76%) |
Nov 12, 2007 | 4.296 | 4.487 | 4.296 | 4.411 | 33,606 | +0.10(+2.34%) |
Nov 09, 2007 | 4.209 | 4.352 | 4.209 | 4.310 | 6,427 | -0.03(-0.58%) |
Nov 08, 2007 | 4.335 | 4.379 | 4.201 | 4.335 | 35,597 | -0.03(-0.58%) |
Nov 07, 2007 | 4.545 | 4.554 | 4.310 | 4.360 | 55,025 | -0.26(-5.64%) |
Nov 06, 2007 | 4.747 | 4.747 | 4.503 | 4.621 | 17,258 | -0.09(-1.96%) |
Nov 05, 2007 | 4.848 | 4.865 | 4.713 | 4.713 | 4,802 | -0.10(-2.09%) |
Nov 02, 2007 | 4.509 | 4.923 | 4.509 | 4.814 | 32,306 | +0.36(+8.11%) |
Nov 01, 2007 | 4.621 | 4.621 | 4.453 | 4.453 | 12,556 | -0.19(-4.16%) |
Oct 31, 2007 | 4.831 | 4.898 | 4.554 | 4.646 | 61,631 | -0.14(-2.98%) |
Oct 30, 2007 | 4.957 | 4.957 | 4.789 | 4.789 | 15,531 | -0.23(-4.52%) |
Oct 29, 2007 | 5.075 | 5.075 | 5.016 | 5.016 | 11,813 | -0.06(-1.16%) |
Oct 26, 2007 | 5.293 | 5.293 | 5.024 | 5.075 | 49,774 | -0.18(-3.36%) |
Oct 25, 2007 | 5.696 | 5.713 | 5.184 | 5.251 | 54,472 | -0.37(-6.58%) |
Oct 24, 2007 | 5.612 | 5.705 | 5.296 | 5.621 | 110,010 | -0.33(-5.51%) |
Oct 23, 2007 | 5.629 | 5.982 | 5.629 | 5.948 | 104,057 | +0.19(+3.36%) |
Oct 22, 2007 | 5.797 | 5.797 | 5.596 | 5.755 | 72,128 | -0.04(-0.72%) |
Oct 19, 2007 | 5.612 | 5.881 | 5.386 | 5.797 | 94,474 | +0.13(+2.22%) |
Oct 18, 2007 | 5.503 | 6.217 | 5.209 | 5.671 | 427,118 | +1.33(+30.56%) |
Oct 17, 2007 | 4.344 | 4.402 | 4.327 | 4.344 | 36,851 | +0.04(+0.98%) |
Oct 16, 2007 | 4.226 | 4.352 | 4.209 | 4.302 | 19,187 | +0.06(+1.39%) |
Oct 15, 2007 | 4.360 | 4.361 | 4.218 | 4.243 | 30,028 | -0.08(-1.94%) |
Oct 12, 2007 | 3.957 | 4.445 | 3.865 | 4.327 | 97,145 | +0.41(+10.52%) |
Oct 11, 2007 | 3.890 | 4.024 | 3.781 | 3.915 | 44,818 | +0.02(+0.43%) |
Oct 10, 2007 | 3.991 | 3.991 | 3.848 | 3.898 | 14,458 | -0.10(-2.52%) |
Oct 09, 2007 | 3.999 | 4.075 | 3.966 | 3.999 | 17,015 | -0.02(-0.42%) |
Oct 08, 2007 | 4.008 | 4.066 | 3.982 | 4.016 | 6,461 | -0.02(-0.41%) |
Oct 05, 2007 | 3.898 | 4.075 | 3.898 | 4.033 | 12,753 | +0.14(+3.67%) |
Oct 04, 2007 | 3.848 | 3.974 | 3.781 | 3.890 | 15,949 | -0.03(-0.64%) |
Oct 03, 2007 | 3.831 | 3.915 | 3.831 | 3.915 | 7,155 | +0.08(+1.97%) |
Oct 02, 2007 | 3.840 | 3.856 | 3.803 | 3.840 | 6,933 | +0.00(+0.00%) |
Oct 01, 2007 | 3.781 | 3.848 | 3.759 | 3.840 | 18,528 | +0.04(+1.11%) |
Sep 28, 2007 | 3.848 | 3.865 | 3.789 | 3.798 | 12,690 | -0.08(-1.95%) |
Sep 27, 2007 | 3.873 | 3.907 | 3.814 | 3.873 | 2,618 | +0.06(+1.54%) |
Sep 26, 2007 | 3.882 | 3.882 | 3.764 | 3.814 | 29,901 | +0.03(+0.67%) |
Sep 25, 2007 | 3.756 | 3.840 | 3.747 | 3.789 | 29,627 | +0.00(+0.00%) |
Sep 24, 2007 | 3.924 | 3.924 | 3.747 | 3.789 | 32,968 | -0.21(-5.25%) |
Sep 21, 2007 | 3.882 | 4.033 | 3.814 | 3.999 | 14,124 | +0.15(+3.93%) |
Sep 20, 2007 | 3.789 | 3.940 | 3.789 | 3.848 | 7,304 | +0.06(+1.55%) |
Sep 19, 2007 | 3.898 | 3.932 | 3.789 | 3.789 | 27,396 | -0.16(-4.04%) |
Sep 18, 2007 | 3.722 | 3.949 | 3.722 | 3.949 | 43,167 | +0.28(+7.55%) |
Sep 17, 2007 | 3.823 | 3.915 | 3.672 | 3.672 | 42,937 | -0.12(-3.10%) |
Sep 14, 2007 | 4.192 | 4.201 | 3.789 | 3.789 | 73,963 | -0.43(-10.16%) |
Sep 13, 2007 | 4.243 | 4.352 | 4.206 | 4.218 | 23,993 | -0.03(-0.59%) |
Sep 12, 2007 | 4.058 | 4.251 | 4.041 | 4.243 | 62,602 | +0.21(+5.21%) |
Sep 11, 2007 | 3.873 | 4.066 | 3.873 | 4.033 | 18,090 | +0.13(+3.45%) |
Sep 10, 2007 | 3.957 | 3.974 | 3.847 | 3.898 | 19,444 | +0.04(+1.09%) |
Sep 07, 2007 | 3.730 | 3.865 | 3.722 | 3.856 | 30,573 | +0.15(+4.08%) |
Sep 06, 2007 | 3.730 | 3.890 | 3.655 | 3.705 | 29,797 | -0.06(-1.56%) |
Sep 05, 2007 | 3.999 | 4.041 | 3.613 | 3.764 | 31,707 | -0.25(-6.28%) |
Sep 04, 2007 | 3.889 | 4.092 | 3.865 | 4.016 | 31,644 | +0.12(+3.02%) |
Aug 31, 2007 | 3.680 | 3.991 | 3.663 | 3.898 | 40,811 | +0.28(+7.66%) |
Aug 30, 2007 | 3.739 | 3.739 | 3.571 | 3.621 | 24,128 | -0.08(-2.05%) |
Aug 29, 2007 | 3.596 | 3.772 | 3.596 | 3.697 | 25,794 | +0.07(+2.03%) |
Aug 28, 2007 | 3.663 | 3.697 | 3.445 | 3.623 | 44,157 | -0.01(-0.17%) |
Aug 27, 2007 | 3.756 | 3.756 | 3.596 | 3.630 | 8,962 | -0.04(-1.14%) |
Aug 24, 2007 | 3.789 | 3.798 | 3.646 | 3.672 | 29,815 | -0.08(-2.24%) |
Aug 23, 2007 | 3.907 | 3.999 | 3.756 | 3.756 | 41,539 | -0.10(-2.61%) |
Aug 22, 2007 | 3.730 | 3.856 | 3.655 | 3.856 | 66,172 | +0.12(+3.15%) |
Aug 21, 2007 | 3.638 | 3.739 | 3.579 | 3.739 | 26,992 | +0.08(+2.06%) |
Aug 20, 2007 | 3.537 | 3.663 | 3.537 | 3.663 | 16,981 | +0.20(+5.83%) |
Aug 17, 2007 | 3.571 | 3.672 | 3.462 | 3.462 | 39,706 | -0.03(-0.72%) |
Aug 16, 2007 | 3.361 | 3.571 | 3.209 | 3.487 | 103,030 | +0.00(+0.00%) |
Aug 15, 2007 | 3.764 | 3.848 | 3.478 | 3.487 | 51,979 | -0.25(-6.74%) |
Aug 14, 2007 | 3.798 | 4.033 | 3.714 | 3.739 | 71,043 | -0.07(-1.77%) |
Aug 13, 2007 | 3.831 | 3.924 | 3.520 | 3.806 | 95,837 | +0.26(+7.35%) |
Aug 10, 2007 | 3.856 | 3.873 | 3.487 | 3.545 | 120,730 | -0.30(-7.86%) |
Aug 09, 2007 | 4.033 | 4.125 | 3.832 | 3.848 | 45,239 | -0.20(-4.98%) |
Aug 08, 2007 | 4.260 | 4.352 | 4.033 | 4.050 | 43,461 | -0.20(-4.75%) |
Aug 07, 2007 | 4.302 | 4.344 | 4.192 | 4.252 | 23,008 | -0.11(-2.50%) |
Aug 06, 2007 | 4.436 | 4.508 | 3.999 | 4.360 | 71,912 | -0.07(-1.52%) |
Aug 03, 2007 | 4.529 | 4.638 | 4.428 | 4.428 | 32,565 | -0.20(-4.35%) |
Aug 02, 2007 | 4.537 | 4.680 | 4.495 | 4.629 | 40,366 | +0.03(+0.73%) |
Aug 01, 2007 | 4.705 | 4.705 | 4.495 | 4.596 | 27,871 | -0.14(-3.01%) |
Jul 31, 2007 | 4.949 | 4.991 | 4.487 | 4.739 | 28,290 | -0.24(-4.89%) |
Jul 30, 2007 | 4.747 | 5.352 | 4.487 | 4.982 | 76,875 | +0.31(+6.65%) |
Jul 27, 2007 | 4.512 | 4.772 | 4.445 | 4.671 | 75,067 | +0.01(+0.18%) |
Jul 26, 2007 | 4.764 | 5.125 | 4.545 | 4.663 | 79,614 | -0.28(-5.61%) |
Jul 25, 2007 | 5.133 | 5.133 | 4.865 | 4.940 | 111,290 | -0.19(-3.76%) |
Jul 24, 2007 | 5.428 | 5.436 | 5.111 | 5.133 | 22,131 | -0.27(-4.98%) |
Jul 23, 2007 | 5.310 | 5.428 | 5.091 | 5.402 | 60,839 | +0.11(+2.06%) |
Jul 20, 2007 | 5.587 | 5.587 | 5.259 | 5.293 | 61,395 | -0.25(-4.55%) |
Jul 19, 2007 | 5.873 | 5.890 | 5.486 | 5.545 | 91,600 | -0.38(-6.38%) |
Jul 18, 2007 | 5.999 | 5.999 | 5.856 | 5.923 | 16,213 | -0.03(-0.57%) |
Jul 17, 2007 | 5.856 | 6.007 | 5.856 | 5.957 | 86,772 | +0.02(+0.28%) |
Jul 16, 2007 | 5.982 | 6.007 | 5.848 | 5.940 | 63,091 | +0.02(+0.28%) |
Jul 13, 2007 | 5.612 | 5.965 | 5.612 | 5.923 | 205,450 | +0.25(+4.44%) |
Jul 12, 2007 | 5.747 | 5.789 | 5.520 | 5.671 | 78,319 | -0.12(-2.03%) |
Jul 11, 2007 | 5.814 | 5.839 | 5.730 | 5.789 | 40,296 | -0.02(-0.29%) |
Jul 10, 2007 | 5.638 | 5.881 | 5.629 | 5.806 | 71,646 | +0.15(+2.67%) |
Jul 09, 2007 | 5.629 | 5.755 | 5.629 | 5.654 | 45,981 | +0.03(+0.45%) |
Jul 06, 2007 | 5.621 | 5.932 | 5.570 | 5.629 | 151,627 | +0.04(+0.75%) |
Jul 05, 2007 | 4.978 | 5.663 | 4.978 | 5.587 | 226,054 | +0.57(+11.39%) |
Jul 03, 2007 | 4.873 | 5.117 | 4.873 | 5.016 | 57,219 | +0.06(+1.19%) |
Jul 02, 2007 | 4.713 | 5.049 | 4.713 | 4.957 | 25,924 | +0.12(+2.43%) |
Jun 29, 2007 | 4.957 | 4.965 | 4.688 | 4.839 | 63,350 | -0.03(-0.69%) |
Jun 28, 2007 | 4.722 | 4.898 | 4.705 | 4.873 | 46,469 | +0.18(+3.94%) |
Jun 27, 2007 | 4.856 | 4.982 | 4.587 | 4.688 | 69,800 | -0.17(-3.46%) |
Jun 26, 2007 | 4.881 | 5.033 | 4.781 | 4.856 | 96,062 | -0.05(-1.03%) |
Jun 25, 2007 | 5.243 | 5.243 | 4.856 | 4.907 | 178,262 | -0.12(-2.34%) |
Jun 22, 2007 | 4.915 | 5.167 | 4.856 | 5.024 | 299,539 | -0.01(-0.17%) |
Jun 21, 2007 | 4.520 | 5.091 | 4.411 | 5.033 | 1,258,800 | +1.08(+27.45%) |
Jun 20, 2007 | 3.974 | 4.050 | 3.873 | 3.949 | 21,424 | -0.02(-0.45%) |
Jun 19, 2007 | 4.041 | 4.041 | 3.966 | 3.966 | 17,139 | -0.07(-1.85%) |
Jun 18, 2007 | 3.848 | 4.064 | 3.848 | 4.041 | 36,421 | +0.10(+2.56%) |
Jun 15, 2007 | 3.966 | 3.982 | 3.898 | 3.940 | 16,901 | +0.04(+1.08%) |
Jun 14, 2007 | 3.898 | 3.966 | 3.798 | 3.898 | 23,566 | +0.05(+1.31%) |
Jun 13, 2007 | 3.831 | 3.898 | 3.714 | 3.848 | 15,234 | +0.08(+2.23%) |
Jun 12, 2007 | 3.806 | 3.873 | 3.655 | 3.764 | 19,638 | -0.10(-2.61%) |
Jun 11, 2007 | 4.184 | 4.184 | 3.848 | 3.865 | 26,526 | +0.06(+1.55%) |
Jun 08, 2007 | 3.789 | 3.823 | 3.739 | 3.806 | 17,242 | +0.03(+0.67%) |
Jun 07, 2007 | 3.831 | 3.907 | 3.697 | 3.781 | 25,687 | -0.13(-3.23%) |
Jun 06, 2007 | 3.915 | 3.957 | 3.823 | 3.907 | 20,281 | +0.00(+0.00%) |
Jun 05, 2007 | 3.915 | 3.957 | 3.907 | 3.907 | 19,347 | +0.03(+0.87%) |
Jun 04, 2007 | 3.957 | 3.957 | 3.756 | 3.873 | 34,566 | -0.06(-1.50%) |
Jun 01, 2007 | 4.176 | 4.251 | 3.932 | 3.932 | 48,263 | -0.24(-5.84%) |
May 31, 2007 | 4.083 | 4.201 | 3.924 | 4.176 | 20,412 | +0.06(+1.43%) |
May 30, 2007 | 4.226 | 4.312 | 4.092 | 4.117 | 42,688 | -0.13(-2.97%) |
May 29, 2007 | 4.159 | 4.251 | 4.117 | 4.243 | 43,032 | +0.11(+2.64%) |
May 25, 2007 | 4.033 | 4.243 | 3.814 | 4.134 | 39,715 | +0.13(+3.14%) |
May 24, 2007 | 3.781 | 4.008 | 3.739 | 4.008 | 57,926 | +0.17(+4.38%) |
May 23, 2007 | 3.823 | 3.848 | 3.739 | 3.840 | 8,892 | +0.07(+1.78%) |
May 22, 2007 | 3.739 | 3.840 | 3.739 | 3.772 | 13,083 | +0.03(+0.90%) |
May 21, 2007 | 3.865 | 3.865 | 3.688 | 3.739 | 30,228 | -0.16(-4.09%) |
May 18, 2007 | 3.907 | 3.991 | 3.814 | 3.898 | 28,145 | +0.02(+0.43%) |
May 17, 2007 | 4.033 | 4.041 | 3.789 | 3.882 | 75,529 | -0.22(-5.33%) |
May 16, 2007 | 4.377 | 4.377 | 4.016 | 4.100 | 61,170 | -0.14(-3.34%) |
May 15, 2007 | 4.058 | 4.487 | 4.050 | 4.242 | 106,945 | +0.10(+2.41%) |
May 14, 2007 | 4.369 | 4.487 | 3.999 | 4.142 | 119,958 | -0.22(-5.01%) |
May 11, 2007 | 4.125 | 4.369 | 4.075 | 4.360 | 180,198 | +0.35(+8.80%) |
May 10, 2007 | 3.982 | 4.058 | 3.865 | 4.008 | 50,108 | +0.03(+0.85%) |
May 09, 2007 | 3.823 | 3.982 | 3.739 | 3.974 | 85,876 | +0.24(+6.29%) |
May 08, 2007 | 3.714 | 3.823 | 3.663 | 3.739 | 53,147 | +0.15(+4.22%) |
May 07, 2007 | 3.756 | 3.756 | 3.571 | 3.588 | 25,002 | -0.17(-4.47%) |
May 04, 2007 | 3.840 | 3.949 | 3.697 | 3.756 | 46,549 | -0.12(-3.04%) |
May 03, 2007 | 3.562 | 3.949 | 3.554 | 3.873 | 58,952 | +0.32(+8.98%) |
May 02, 2007 | 3.646 | 3.680 | 3.512 | 3.554 | 39,064 | -0.09(-2.53%) |