Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 7.483 | 7.483 | 7.284 | 7.480 | 49,290 | +0.10(+1.33%) |
Feb 28, 2008 | 7.381 | 7.381 | 7.381 | 7.381 | 10,272 | -0.02(-0.33%) |
Feb 27, 2008 | 7.412 | 7.412 | 7.401 | 7.406 | 4,064 | -0.02(-0.33%) |
Feb 26, 2008 | 7.353 | 7.431 | 7.283 | 7.431 | 50,204 | +0.17(+2.39%) |
Feb 25, 2008 | 7.085 | 7.273 | 7.001 | 7.257 | 144,161 | +0.29(+4.23%) |
Feb 22, 2008 | 6.761 | 7.086 | 6.692 | 6.963 | 116,595 | +0.27(+4.04%) |
Feb 21, 2008 | 6.701 | 6.839 | 6.605 | 6.692 | 38,011 | +0.04(+0.61%) |
Feb 20, 2008 | 6.597 | 6.652 | 6.597 | 6.652 | 8,656 | +0.07(+1.03%) |
Feb 19, 2008 | 6.594 | 6.650 | 6.499 | 6.584 | 40,856 | -0.01(-0.16%) |
Feb 18, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | +0.00(+0.00%) |
Feb 15, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | -0.06(-0.87%) |
Feb 14, 2008 | 6.601 | 6.709 | 6.446 | 6.653 | 106,088 | -0.09(-1.31%) |
Feb 13, 2008 | 6.594 | 6.742 | 6.594 | 6.742 | 12,995 | +0.27(+4.10%) |
Feb 12, 2008 | 6.356 | 6.496 | 6.276 | 6.476 | 51,677 | +0.11(+1.76%) |
Feb 11, 2008 | 6.136 | 6.364 | 6.136 | 6.364 | 15,139 | +0.18(+2.93%) |
Feb 08, 2008 | 6.127 | 6.289 | 6.127 | 6.183 | 16,836 | -0.08(-1.30%) |
Feb 07, 2008 | 6.127 | 6.264 | 6.127 | 6.264 | 37,727 | -0.06(-0.93%) |
Feb 06, 2008 | 6.341 | 6.368 | 6.218 | 6.323 | 29,771 | -0.39(-5.81%) |
Feb 05, 2008 | 6.889 | 6.889 | 6.588 | 6.713 | 29,791 | -0.17(-2.43%) |
Feb 04, 2008 | 6.184 | 6.880 | 6.184 | 6.880 | 109,198 | +0.53(+8.39%) |
Feb 01, 2008 | 6.228 | 6.350 | 6.207 | 6.348 | 9,581 | +0.03(+0.53%) |
Jan 31, 2008 | 6.131 | 6.321 | 6.127 | 6.315 | 45,002 | +0.21(+3.49%) |
Jan 30, 2008 | 6.397 | 6.397 | 6.102 | 6.102 | 49,940 | -0.08(-1.23%) |
Jan 29, 2008 | 6.105 | 6.178 | 6.103 | 6.178 | 6,340 | -0.02(-0.36%) |
Jan 28, 2008 | 6.398 | 6.398 | 6.106 | 6.200 | 18,289 | -0.19(-3.02%) |
Jan 25, 2008 | 6.499 | 6.499 | 6.346 | 6.393 | 15,241 | -0.12(-1.86%) |
Jan 24, 2008 | 6.454 | 6.514 | 6.347 | 6.514 | 16,054 | +0.12(+1.83%) |
Jan 23, 2008 | 5.906 | 6.501 | 5.733 | 6.397 | 35,481 | +0.29(+4.82%) |
Jan 22, 2008 | 5.907 | 6.446 | 5.905 | 6.103 | 140,310 | -0.45(-6.93%) |
Jan 21, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | +0.00(+0.00%) |
Jan 18, 2008 | 6.484 | 6.558 | 6.114 | 6.558 | 64,429 | -0.04(-0.55%) |
Jan 17, 2008 | 6.840 | 6.843 | 6.584 | 6.594 | 40,135 | -0.22(-3.25%) |
Jan 16, 2008 | 6.666 | 6.886 | 6.517 | 6.815 | 54,787 | +0.15(+2.27%) |
Jan 15, 2008 | 6.447 | 6.869 | 6.447 | 6.664 | 71,877 | -0.02(-0.28%) |
Jan 14, 2008 | 7.478 | 7.478 | 6.604 | 6.683 | 112,419 | -0.36(-5.06%) |
Jan 11, 2008 | 7.479 | 7.479 | 6.670 | 7.039 | 31,945 | +0.29(+4.32%) |
Jan 10, 2008 | 6.737 | 6.896 | 6.594 | 6.747 | 63,748 | +0.08(+1.17%) |
Jan 09, 2008 | 6.767 | 6.964 | 6.668 | 6.670 | 86,417 | -0.32(-4.55%) |
Jan 08, 2008 | 7.151 | 7.151 | 6.782 | 6.988 | 42,380 | -0.24(-3.34%) |
Jan 07, 2008 | 7.625 | 7.625 | 6.938 | 7.229 | 33,662 | -0.16(-2.11%) |
Jan 04, 2008 | 7.543 | 7.543 | 7.287 | 7.384 | 31,102 | -0.24(-3.19%) |
Jan 03, 2008 | 7.283 | 7.627 | 7.282 | 7.627 | 72,629 | +0.35(+4.74%) |
Jan 02, 2008 | 7.280 | 7.282 | 7.116 | 7.282 | 52,531 | +0.08(+1.09%) |
Jan 01, 2008 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.00(+0.00%) |
Dec 31, 2007 | 7.277 | 7.277 | 7.087 | 7.203 | 27,860 | +0.23(+3.26%) |
Dec 28, 2007 | 6.905 | 7.012 | 6.899 | 6.976 | 25,005 | +0.08(+1.18%) |
Dec 27, 2007 | 6.997 | 7.172 | 6.246 | 6.894 | 81,499 | -0.10(-1.48%) |
Dec 26, 2007 | 7.454 | 7.454 | 6.997 | 6.997 | 45,703 | -0.19(-2.58%) |
Dec 24, 2007 | 6.889 | 7.183 | 6.863 | 7.183 | 79,254 | +0.34(+4.95%) |
Dec 21, 2007 | 6.594 | 6.877 | 6.531 | 6.844 | 100,612 | +0.28(+4.27%) |
Dec 20, 2007 | 6.140 | 6.593 | 6.140 | 6.563 | 60,202 | +0.10(+1.60%) |
Dec 19, 2007 | 6.347 | 6.571 | 6.347 | 6.460 | 38,102 | +0.06(+0.97%) |
Dec 18, 2007 | 6.201 | 6.579 | 6.135 | 6.398 | 34,577 | +0.20(+3.19%) |
Dec 17, 2007 | 5.838 | 6.200 | 5.838 | 6.200 | 20,474 | +0.18(+2.94%) |
Dec 14, 2007 | 6.003 | 6.023 | 5.905 | 6.023 | 45,510 | +0.02(+0.28%) |
Dec 13, 2007 | 6.250 | 6.250 | 6.003 | 6.006 | 30,878 | -0.22(-3.46%) |
Dec 12, 2007 | 6.041 | 6.280 | 6.041 | 6.222 | 38,936 | -0.00(-0.05%) |
Dec 11, 2007 | 6.283 | 6.284 | 6.166 | 6.225 | 93,784 | -0.06(-0.92%) |
Dec 10, 2007 | 6.306 | 6.306 | 6.199 | 6.283 | 96,639 | +0.09(+1.51%) |
Dec 07, 2007 | 6.334 | 6.334 | 6.102 | 6.189 | 19,437 | -0.01(-0.21%) |
Dec 06, 2007 | 6.337 | 6.337 | 6.201 | 6.202 | 19,325 | +0.03(+0.43%) |
Dec 05, 2007 | 6.152 | 6.176 | 6.122 | 6.176 | 7,112 | -0.01(-0.21%) |
Dec 04, 2007 | 6.103 | 6.250 | 6.103 | 6.188 | 13,330 | -0.04(-0.69%) |
Dec 03, 2007 | 6.491 | 6.491 | 6.149 | 6.232 | 112,490 | -0.07(-1.06%) |
Nov 30, 2007 | 6.395 | 6.397 | 6.221 | 6.299 | 39,342 | +0.22(+3.64%) |
Nov 29, 2007 | 5.831 | 6.077 | 5.694 | 6.077 | 21,845 | +0.35(+6.14%) |
Nov 28, 2007 | 5.568 | 5.727 | 5.290 | 5.726 | 316,082 | -0.03(-0.61%) |
Nov 27, 2007 | 5.892 | 5.892 | 5.668 | 5.761 | 139,355 | -0.13(-2.26%) |
Nov 26, 2007 | 6.048 | 6.102 | 5.894 | 5.894 | 38,946 | +0.09(+1.51%) |
Nov 23, 2007 | 5.721 | 5.829 | 5.118 | 5.807 | 35,684 | -0.10(-1.63%) |
Nov 21, 2007 | 5.907 | 6.070 | 5.856 | 5.903 | 69,865 | -0.10(-1.62%) |
Nov 20, 2007 | 6.072 | 6.073 | 5.905 | 6.001 | 14,225 | +0.00(+0.05%) |
Nov 19, 2007 | 6.151 | 6.151 | 5.998 | 5.998 | 43,274 | -0.15(-2.48%) |
Nov 16, 2007 | 6.092 | 6.253 | 6.005 | 6.150 | 21,418 | +0.11(+1.76%) |
Nov 15, 2007 | 5.905 | 6.092 | 5.872 | 6.044 | 36,700 | +0.14(+2.35%) |
Nov 14, 2007 | 6.146 | 6.146 | 5.883 | 5.905 | 76,439 | -0.25(-3.98%) |
Nov 13, 2007 | 6.413 | 6.413 | 6.010 | 6.150 | 125,546 | -0.05(-0.76%) |
Nov 12, 2007 | 6.574 | 6.594 | 6.076 | 6.197 | 172,814 | -0.38(-5.73%) |
Nov 09, 2007 | 6.594 | 6.594 | 6.397 | 6.574 | 121,187 | -0.01(-0.15%) |
Nov 08, 2007 | 6.450 | 6.588 | 6.353 | 6.584 | 135,758 | +0.13(+2.09%) |
Nov 07, 2007 | 6.151 | 6.494 | 6.124 | 6.449 | 101,475 | +0.30(+4.85%) |
Nov 06, 2007 | 5.954 | 6.151 | 5.948 | 6.151 | 148,784 | +0.18(+3.07%) |
Nov 05, 2007 | 5.904 | 5.968 | 5.900 | 5.968 | 48,294 | +0.04(+0.63%) |
Nov 02, 2007 | 5.855 | 5.936 | 5.482 | 5.931 | 140,086 | +0.01(+0.15%) |
Nov 01, 2007 | 5.954 | 5.990 | 5.771 | 5.922 | 253,044 | -0.17(-2.86%) |
Oct 31, 2007 | 5.401 | 6.139 | 5.401 | 6.096 | 441,374 | +0.98(+19.14%) |
Oct 30, 2007 | 5.015 | 5.118 | 5.015 | 5.117 | 14,011 | -0.00(-0.02%) |
Oct 29, 2007 | 5.069 | 5.215 | 5.018 | 5.118 | 65,242 | +0.06(+1.11%) |
Oct 26, 2007 | 5.034 | 5.062 | 5.034 | 5.062 | 34,546 | +0.06(+1.30%) |
Oct 25, 2007 | 5.009 | 5.052 | 4.980 | 4.997 | 18,289 | +0.02(+0.36%) |
Oct 24, 2007 | 4.950 | 4.982 | 4.950 | 4.979 | 5,842 | +0.05(+0.98%) |
Oct 23, 2007 | 4.922 | 4.970 | 4.881 | 4.931 | 26,570 | -0.04(-0.79%) |
Oct 22, 2007 | 4.823 | 5.019 | 4.823 | 4.970 | 17,273 | +0.05(+1.00%) |
Oct 19, 2007 | 4.926 | 4.998 | 4.822 | 4.921 | 30,675 | -0.02(-0.50%) |
Oct 18, 2007 | 4.979 | 4.995 | 4.945 | 4.945 | 19,671 | -0.03(-0.67%) |
Oct 17, 2007 | 5.018 | 5.044 | 4.979 | 4.979 | 62,539 | -0.04(-0.73%) |
Oct 16, 2007 | 4.970 | 5.019 | 4.970 | 5.015 | 12,192 | -0.00(-0.08%) |
Oct 15, 2007 | 5.018 | 5.019 | 4.993 | 5.019 | 27,434 | +0.10(+2.00%) |
Oct 12, 2007 | 4.872 | 4.978 | 4.823 | 4.921 | 52,897 | +0.01(+0.28%) |
Oct 11, 2007 | 5.018 | 5.018 | 4.907 | 4.907 | 12,192 | -0.11(-2.24%) |
Oct 10, 2007 | 4.937 | 5.019 | 4.937 | 5.019 | 49,980 | +0.13(+2.72%) |
Oct 09, 2007 | 5.019 | 5.019 | 4.886 | 4.886 | 24,223 | -0.12(-2.42%) |
Oct 08, 2007 | 5.033 | 5.033 | 4.976 | 5.008 | 14,123 | -0.01(-0.23%) |
Oct 05, 2007 | 5.018 | 5.039 | 4.931 | 5.019 | 96,629 | +0.00(+0.02%) |
Oct 04, 2007 | 5.009 | 5.019 | 4.835 | 5.018 | 55,579 | +0.00(+0.00%) |
Oct 03, 2007 | 4.995 | 5.018 | 4.971 | 5.018 | 3,068 | +0.01(+0.29%) |
Oct 02, 2007 | 5.089 | 5.089 | 4.886 | 5.004 | 22,607 | -0.12(-2.29%) |
Oct 01, 2007 | 4.917 | 5.179 | 4.917 | 5.121 | 34,699 | +0.23(+4.79%) |
Sep 28, 2007 | 4.886 | 4.917 | 4.778 | 4.886 | 9,652 | -0.02(-0.40%) |
Sep 27, 2007 | 5.019 | 5.029 | 4.906 | 4.906 | 60,873 | -0.11(-2.22%) |
Sep 26, 2007 | 4.971 | 5.018 | 4.965 | 5.018 | 13,361 | +0.05(+0.96%) |
Sep 25, 2007 | 5.019 | 5.019 | 4.970 | 4.970 | 41,882 | -0.05(-0.98%) |
Sep 24, 2007 | 5.002 | 5.019 | 4.931 | 5.019 | 34,211 | +0.10(+2.04%) |
Sep 21, 2007 | 5.012 | 5.013 | 4.888 | 4.919 | 34,942 | -0.07(-1.46%) |
Sep 20, 2007 | 4.808 | 5.019 | 4.808 | 4.992 | 23,674 | +0.14(+2.98%) |
Sep 19, 2007 | 4.724 | 4.847 | 4.699 | 4.847 | 35,532 | +0.13(+2.67%) |
Sep 18, 2007 | 4.697 | 4.724 | 4.697 | 4.721 | 10,211 | +0.02(+0.50%) |
Sep 17, 2007 | 4.576 | 4.938 | 4.554 | 4.697 | 72,903 | +0.06(+1.19%) |
Sep 14, 2007 | 4.621 | 4.642 | 4.611 | 4.642 | 25,910 | +0.01(+0.13%) |
Sep 13, 2007 | 4.585 | 4.674 | 4.585 | 4.636 | 26,245 | -0.04(-0.90%) |
Sep 12, 2007 | 4.822 | 4.822 | 4.624 | 4.679 | 166,169 | -0.16(-3.37%) |
Sep 11, 2007 | 4.854 | 4.855 | 4.842 | 4.842 | 16,856 | -0.01(-0.22%) |
Sep 10, 2007 | 4.843 | 4.853 | 4.832 | 4.853 | 12,599 | -0.08(-1.58%) |
Sep 07, 2007 | 4.973 | 5.008 | 4.931 | 4.931 | 26,021 | -0.03(-0.52%) |
Sep 06, 2007 | 4.943 | 5.018 | 4.943 | 4.956 | 21,723 | +0.00(+0.04%) |
Sep 05, 2007 | 5.056 | 5.056 | 4.946 | 4.954 | 52,328 | -0.10(-2.06%) |
Sep 04, 2007 | 4.974 | 5.204 | 4.826 | 5.059 | 69,570 | -0.15(-2.84%) |
Aug 31, 2007 | 5.044 | 5.206 | 5.019 | 5.206 | 56,839 | +0.19(+3.73%) |
Aug 30, 2007 | 5.039 | 5.039 | 4.922 | 5.019 | 41,049 | -0.01(-0.27%) |
Aug 29, 2007 | 5.028 | 5.039 | 4.997 | 5.033 | 20,748 | +0.05(+1.02%) |
Aug 28, 2007 | 5.214 | 5.214 | 4.950 | 4.982 | 58,688 | -0.04(-0.74%) |
Aug 27, 2007 | 5.019 | 5.019 | 4.924 | 5.019 | 59,491 | +0.02(+0.49%) |
Aug 24, 2007 | 4.891 | 4.997 | 4.784 | 4.995 | 99,433 | +0.10(+2.12%) |
Aug 23, 2007 | 4.724 | 4.906 | 4.626 | 4.891 | 65,994 | +0.20(+4.20%) |
Aug 22, 2007 | 4.721 | 4.724 | 4.633 | 4.694 | 102,695 | -0.03(-0.58%) |
Aug 21, 2007 | 4.474 | 4.721 | 4.458 | 4.721 | 130,840 | +0.07(+1.57%) |
Aug 20, 2007 | 4.527 | 4.709 | 4.527 | 4.648 | 69,245 | +0.22(+4.96%) |
Aug 17, 2007 | 4.232 | 4.616 | 4.232 | 4.429 | 71,084 | +0.13(+3.08%) |
Aug 16, 2007 | 4.341 | 4.425 | 4.158 | 4.296 | 83,074 | -0.13(-2.99%) |
Aug 15, 2007 | 4.380 | 4.429 | 4.380 | 4.429 | 13,209 | +0.05(+1.12%) |
Aug 14, 2007 | 4.156 | 4.527 | 4.156 | 4.380 | 47,552 | -0.03(-0.78%) |
Aug 13, 2007 | 3.740 | 4.472 | 3.740 | 4.414 | 382,259 | +0.27(+6.51%) |
Aug 10, 2007 | 4.324 | 4.330 | 3.938 | 4.144 | 201,437 | -0.18(-4.18%) |
Aug 09, 2007 | 4.527 | 4.527 | 4.286 | 4.325 | 31,061 | -0.07(-1.64%) |
Aug 08, 2007 | 4.258 | 4.399 | 4.257 | 4.397 | 86,569 | -0.10(-2.22%) |
Aug 07, 2007 | 4.429 | 4.517 | 4.354 | 4.497 | 105,154 | +0.09(+1.93%) |
Aug 06, 2007 | 4.183 | 4.525 | 4.182 | 4.412 | 424,883 | +0.33(+8.18%) |
Aug 03, 2007 | 4.040 | 4.200 | 3.671 | 4.078 | 171,046 | +0.09(+2.19%) |
Aug 02, 2007 | 3.949 | 3.991 | 3.848 | 3.991 | 58,841 | +0.15(+3.97%) |
Aug 01, 2007 | 3.740 | 3.887 | 3.692 | 3.838 | 49,401 | +0.11(+2.90%) |
Jul 31, 2007 | 3.750 | 3.988 | 3.704 | 3.730 | 14,529 | +0.03(+0.69%) |
Jul 30, 2007 | 3.861 | 3.861 | 3.691 | 3.704 | 53,689 | -0.05(-1.21%) |
Jul 27, 2007 | 3.710 | 3.828 | 3.691 | 3.750 | 44,920 | +0.03(+0.93%) |
Jul 26, 2007 | 3.769 | 3.769 | 3.715 | 3.715 | 47,857 | -0.05(-1.23%) |
Jul 25, 2007 | 3.858 | 3.983 | 3.741 | 3.762 | 43,203 | -0.11(-2.75%) |
Jul 24, 2007 | 3.956 | 3.956 | 3.868 | 3.868 | 74,437 | -0.06(-1.55%) |
Jul 23, 2007 | 3.888 | 3.937 | 3.888 | 3.929 | 21,581 | +0.04(+1.14%) |
Jul 20, 2007 | 3.935 | 3.935 | 3.868 | 3.885 | 31,569 | -0.05(-1.32%) |
Jul 19, 2007 | 3.937 | 3.940 | 3.879 | 3.937 | 46,942 | -0.03(-0.84%) |
Jul 18, 2007 | 4.134 | 4.136 | 3.967 | 3.970 | 83,338 | -0.17(-4.02%) |
Jul 17, 2007 | 4.160 | 4.161 | 4.136 | 4.136 | 24,741 | -0.02(-0.59%) |
Jul 16, 2007 | 4.173 | 4.173 | 4.137 | 4.161 | 46,770 | -0.02(-0.40%) |
Jul 13, 2007 | 4.193 | 4.193 | 4.158 | 4.178 | 67,589 | -0.01(-0.35%) |
Jul 12, 2007 | 4.198 | 4.202 | 4.183 | 4.193 | 105,184 | +0.02(+0.38%) |
Jul 11, 2007 | 4.232 | 4.232 | 4.137 | 4.177 | 87,535 | -0.00(-0.05%) |
Jul 10, 2007 | 4.213 | 4.232 | 4.154 | 4.179 | 43,295 | -0.00(-0.09%) |
Jul 09, 2007 | 4.109 | 4.279 | 4.109 | 4.183 | 27,627 | +0.08(+1.93%) |
Jul 06, 2007 | 3.939 | 4.126 | 3.878 | 4.104 | 51,606 | -0.02(-0.51%) |
Jul 05, 2007 | 4.134 | 4.134 | 4.125 | 4.125 | 58,770 | -0.00(-0.12%) |
Jul 03, 2007 | 3.993 | 4.130 | 3.993 | 4.130 | 30,614 | +0.22(+5.56%) |
Jul 02, 2007 | 3.937 | 3.937 | 3.887 | 3.912 | 15,617 | -0.04(-1.12%) |
Jun 29, 2007 | 3.902 | 3.956 | 3.898 | 3.956 | 48,223 | +0.06(+1.52%) |
Jun 28, 2007 | 3.937 | 3.986 | 3.897 | 3.897 | 59,227 | -0.06(-1.49%) |
Jun 27, 2007 | 3.887 | 3.956 | 3.887 | 3.956 | 17,882 | +0.07(+1.93%) |
Jun 26, 2007 | 3.907 | 3.957 | 3.736 | 3.882 | 17,273 | -0.08(-1.99%) |
Jun 25, 2007 | 3.993 | 4.011 | 3.907 | 3.960 | 28,267 | +0.05(+1.28%) |
Jun 22, 2007 | 3.880 | 3.934 | 3.866 | 3.910 | 24,406 | +0.01(+0.33%) |
Jun 21, 2007 | 3.735 | 3.927 | 3.735 | 3.897 | 62,204 | +0.10(+2.72%) |
Jun 20, 2007 | 3.842 | 3.843 | 3.724 | 3.794 | 159,524 | -0.14(-3.60%) |
Jun 19, 2007 | 3.993 | 3.993 | 3.917 | 3.936 | 28,450 | +0.00(+0.01%) |
Jun 18, 2007 | 3.751 | 4.014 | 3.751 | 3.935 | 55,884 | +0.13(+3.41%) |
Jun 15, 2007 | 3.824 | 3.910 | 3.691 | 3.806 | 58,932 | +0.00(+0.09%) |
Jun 14, 2007 | 3.740 | 3.819 | 3.711 | 3.803 | 34,546 | +0.10(+2.59%) |
Jun 13, 2007 | 3.875 | 3.838 | 3.661 | 3.706 | 52,836 | -0.19(-4.92%) |
Jun 12, 2007 | 4.056 | 4.056 | 3.876 | 3.898 | 82,302 | -0.16(-3.86%) |
Jun 11, 2007 | 3.972 | 4.064 | 3.947 | 4.055 | 71,064 | +0.12(+3.00%) |
Jun 08, 2007 | 3.986 | 3.986 | 3.850 | 3.937 | 165,102 | -0.09(-2.18%) |
Jun 07, 2007 | 4.036 | 4.209 | 3.956 | 4.024 | 186,247 | -0.11(-2.64%) |
Jun 06, 2007 | 3.960 | 4.276 | 3.957 | 4.134 | 269,809 | +0.17(+4.40%) |
Jun 05, 2007 | 3.877 | 3.986 | 3.797 | 3.959 | 148,449 | +0.14(+3.55%) |
Jun 04, 2007 | 3.783 | 3.937 | 3.760 | 3.824 | 330,490 | +0.05(+1.24%) |
Jun 01, 2007 | 3.679 | 3.780 | 3.654 | 3.777 | 122,142 | +0.13(+3.66%) |
May 31, 2007 | 3.641 | 3.651 | 3.632 | 3.643 | 56,087 | +0.04(+1.03%) |
May 30, 2007 | 3.635 | 3.635 | 3.594 | 3.606 | 17,019 | -0.03(-0.78%) |
May 29, 2007 | 3.627 | 3.635 | 3.615 | 3.635 | 27,434 | +0.00(+0.10%) |
May 25, 2007 | 3.625 | 3.631 | 3.597 | 3.631 | 21,337 | +0.02(+0.55%) |
May 24, 2007 | 3.634 | 3.634 | 3.589 | 3.611 | 4,409 | -0.01(-0.24%) |
May 23, 2007 | 3.562 | 3.648 | 3.562 | 3.620 | 13,696 | +0.06(+1.77%) |
May 22, 2007 | 3.563 | 3.563 | 3.533 | 3.557 | 27,881 | -0.01(-0.19%) |
May 21, 2007 | 3.578 | 3.580 | 3.531 | 3.563 | 121,136 | +0.01(+0.19%) |
May 18, 2007 | 3.596 | 3.604 | 3.323 | 3.557 | 166,840 | -0.08(-2.32%) |
May 17, 2007 | 3.622 | 3.641 | 3.554 | 3.641 | 120,628 | +0.06(+1.79%) |
May 16, 2007 | 3.448 | 3.622 | 3.401 | 3.577 | 174,745 | +0.21(+6.13%) |
May 15, 2007 | 3.071 | 3.625 | 3.071 | 3.371 | 487,687 | +0.43(+14.70%) |
May 14, 2007 | 3.088 | 3.088 | 2.938 | 2.939 | 41,882 | -0.11(-3.68%) |
May 11, 2007 | 2.873 | 3.051 | 2.873 | 3.051 | 17,110 | +0.18(+6.35%) |
May 10, 2007 | 2.869 | 2.869 | 2.869 | 2.869 | 1,361 | -0.03(-0.88%) |
May 09, 2007 | 2.879 | 3.033 | 2.879 | 2.894 | 7,112 | +0.02(+0.62%) |
May 08, 2007 | 2.931 | 2.931 | 2.877 | 2.877 | 4,379 | -0.05(-1.81%) |
May 07, 2007 | 2.953 | 3.017 | 2.927 | 2.930 | 38,285 | -0.02(-0.73%) |
May 04, 2007 | 3.058 | 3.058 | 2.903 | 2.952 | 53,811 | -0.10(-3.26%) |
May 03, 2007 | 2.854 | 3.095 | 2.854 | 3.051 | 13,209 | +0.04(+1.17%) |
May 02, 2007 | 2.991 | 3.030 | 2.954 | 3.016 | 15,170 | +0.02(+0.79%) |
May 01, 2007 | 3.002 | 3.077 | 2.974 | 2.992 | 40,683 | +0.01(+0.20%) |
Apr 30, 2007 | 3.009 | 3.009 | 2.955 | 2.986 | 14,855 | -0.05(-1.75%) |
Apr 27, 2007 | 3.133 | 3.207 | 3.001 | 3.039 | 49,290 | -0.01(-0.39%) |
Apr 26, 2007 | 3.051 | 3.053 | 3.030 | 3.051 | 55,559 | +0.02(+0.68%) |
Apr 25, 2007 | 3.041 | 3.049 | 3.030 | 3.030 | 18,787 | -0.00(-0.03%) |
Apr 24, 2007 | 3.038 | 3.049 | 3.031 | 3.031 | 19,305 | +0.00(+0.03%) |
Apr 23, 2007 | 3.156 | 3.179 | 2.977 | 3.030 | 91,914 | -0.15(-4.68%) |
Apr 20, 2007 | 3.188 | 3.189 | 3.179 | 3.179 | 8,453 | -0.05(-1.46%) |
Apr 19, 2007 | 3.180 | 3.261 | 3.079 | 3.226 | 35,105 | -0.07(-2.15%) |
Apr 18, 2007 | 3.536 | 3.536 | 3.229 | 3.297 | 44,087 | +0.07(+2.23%) |
Apr 17, 2007 | 3.247 | 3.248 | 3.140 | 3.225 | 114,522 | -0.02(-0.70%) |
Apr 16, 2007 | 5.384 | 5.483 | 3.175 | 3.248 | 108,537 | +0.13(+4.30%) |
Apr 13, 2007 | 2.943 | 3.148 | 2.943 | 3.114 | 181,258 | +0.17(+5.85%) |
Apr 12, 2007 | 2.893 | 2.942 | 2.893 | 2.942 | 13,452 | +0.05(+1.84%) |
Apr 11, 2007 | 2.863 | 2.890 | 2.863 | 2.889 | 7,417 | -0.00(-0.17%) |
Apr 10, 2007 | 2.879 | 2.893 | 2.879 | 2.893 | 25,401 | +0.00(+0.00%) |
Apr 09, 2007 | 2.943 | 2.943 | 2.872 | 2.893 | 57,103 | +0.03(+1.13%) |
Apr 05, 2007 | 2.876 | 2.923 | 2.809 | 2.861 | 89,618 | -0.06(-1.95%) |
Apr 04, 2007 | 2.905 | 2.921 | 2.897 | 2.918 | 118,820 | -0.03(-1.17%) |
Apr 03, 2007 | 3.002 | 3.002 | 2.943 | 2.953 | 91,182 | -0.03(-0.99%) |
Apr 02, 2007 | 2.854 | 3.072 | 2.854 | 2.982 | 469,083 | +0.13(+4.52%) |
Mar 30, 2007 | 2.692 | 2.853 | 2.683 | 2.853 | 73,167 | +0.12(+4.36%) |
Mar 29, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 2.731 | 2.734 | 2.731 | 2.734 | 6,096 | +0.00(+0.14%) |
Mar 27, 2007 | 2.706 | 2.730 | 2.706 | 2.730 | 4,013 | -0.00(-0.14%) |
Mar 26, 2007 | 2.734 | 2.734 | 2.734 | 2.734 | 10,160 | +0.01(+0.29%) |
Mar 23, 2007 | 2.726 | 2.726 | 2.726 | 2.726 | 5,080 | +0.05(+1.73%) |
Mar 22, 2007 | 2.731 | 2.731 | 2.663 | 2.680 | 12,700 | -0.05(-1.80%) |
Mar 21, 2007 | 2.691 | 2.729 | 2.691 | 2.729 | 6,218 | +0.00(+0.07%) |
Mar 20, 2007 | 2.727 | 2.727 | 2.727 | 2.727 | 1,016 | +0.20(+8.02%) |
Mar 19, 2007 | 2.525 | 2.525 | 2.525 | 2.525 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 2.566 | 2.566 | 2.525 | 2.525 | 2,032 | -0.04(-1.45%) |
Mar 15, 2007 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 2.495 | 2.579 | 2.495 | 2.562 | 11,176 | +0.04(+1.73%) |
Mar 13, 2007 | 2.557 | 2.518 | 2.518 | 2.518 | 2,032 | -0.04(-1.51%) |
Mar 12, 2007 | 2.529 | 2.640 | 2.529 | 2.557 | 5,110 | +0.03(+1.05%) |
Mar 09, 2007 | 2.530 | 2.530 | 2.530 | 2.530 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 2.509 | 2.530 | 2.509 | 2.530 | 7,112 | +0.01(+0.55%) |
Mar 07, 2007 | 2.517 | 2.517 | 2.517 | 2.517 | 1,016 | +0.00(+0.00%) |
Mar 06, 2007 | 2.552 | 2.745 | 2.456 | 2.517 | 110,915 | -0.07(-2.59%) |
Mar 05, 2007 | 2.574 | 2.608 | 2.377 | 2.583 | 111,850 | -0.05(-1.76%) |
Mar 02, 2007 | 2.602 | 2.664 | 2.602 | 2.630 | 10,973 | -0.08(-2.84%) |