Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.455 | 6.001 | 5.455 | 5.917 | 20,548,374 | +0.52(+9.53%) |
Apr 29, 2008 | 5.340 | 5.443 | 5.286 | 5.402 | 4,231,571 | +0.08(+1.55%) |
Apr 28, 2008 | 5.342 | 5.394 | 5.249 | 5.319 | 2,318,857 | +0.07(+1.30%) |
Apr 25, 2008 | 5.229 | 5.377 | 5.118 | 5.251 | 2,861,325 | +0.00(+0.03%) |
Apr 24, 2008 | 5.364 | 5.366 | 5.130 | 5.249 | 3,234,797 | -0.07(-1.37%) |
Apr 23, 2008 | 5.523 | 5.523 | 5.280 | 5.323 | 2,199,759 | -0.04(-0.68%) |
Apr 22, 2008 | 5.545 | 5.664 | 5.348 | 5.359 | 2,159,728 | -0.14(-2.57%) |
Apr 21, 2008 | 5.571 | 5.571 | 5.448 | 5.501 | 2,509,190 | -0.00(-0.06%) |
Apr 18, 2008 | 5.464 | 5.579 | 5.424 | 5.504 | 4,859,108 | +0.12(+2.21%) |
Apr 17, 2008 | 5.447 | 5.480 | 5.281 | 5.385 | 3,953,433 | -0.02(-0.41%) |
Apr 16, 2008 | 5.421 | 5.682 | 5.297 | 5.407 | 12,398,738 | +0.06(+1.19%) |
Apr 15, 2008 | 5.351 | 5.372 | 5.300 | 5.343 | 2,072,478 | +0.02(+0.33%) |
Apr 14, 2008 | 5.420 | 5.420 | 5.262 | 5.326 | 2,978,058 | +0.00(+0.00%) |
Apr 11, 2008 | 5.326 | 5.418 | 5.291 | 5.326 | 3,593,159 | -0.02(-0.39%) |
Apr 10, 2008 | 5.340 | 5.415 | 5.318 | 5.346 | 2,587,974 | -0.01(-0.15%) |
Apr 09, 2008 | 5.372 | 5.499 | 5.299 | 5.354 | 2,473,682 | -0.04(-0.80%) |
Apr 08, 2008 | 5.408 | 5.418 | 5.326 | 5.397 | 3,382,061 | +0.00(+0.03%) |
Apr 07, 2008 | 5.470 | 5.470 | 5.354 | 5.396 | 1,856,298 | -0.01(-0.15%) |
Apr 04, 2008 | 5.456 | 5.485 | 5.396 | 5.404 | 1,679,337 | -0.07(-1.19%) |
Apr 03, 2008 | 5.488 | 5.526 | 5.432 | 5.469 | 3,447,171 | +0.03(+0.47%) |
Apr 02, 2008 | 5.396 | 5.483 | 5.359 | 5.443 | 5,733,017 | +0.10(+1.84%) |
Apr 01, 2008 | 5.063 | 5.442 | 4.963 | 5.345 | 9,546,571 | +0.37(+7.38%) |
Mar 31, 2008 | 5.056 | 5.056 | 4.928 | 4.978 | 4,029,563 | -0.00(-0.10%) |
Mar 28, 2008 | 4.981 | 5.036 | 4.884 | 4.982 | 3,700,406 | +0.02(+0.45%) |
Mar 27, 2008 | 4.860 | 5.008 | 4.801 | 4.960 | 4,273,093 | +0.08(+1.60%) |
Mar 26, 2008 | 4.815 | 4.916 | 4.750 | 4.882 | 2,543,509 | +0.03(+0.69%) |
Mar 25, 2008 | 4.804 | 4.904 | 4.731 | 4.849 | 4,318,004 | +0.07(+1.46%) |
Mar 24, 2008 | 4.739 | 4.838 | 4.622 | 4.779 | 4,234,106 | +0.17(+3.80%) |
Mar 21, 2008 | 4.571 | 4.691 | 4.507 | 4.604 | 3,048,791 | +0.00(+0.00%) |
Mar 20, 2008 | 4.571 | 4.691 | 4.507 | 4.604 | 3,048,791 | -0.00(-0.07%) |
Mar 19, 2008 | 4.784 | 4.847 | 4.602 | 4.607 | 2,474,230 | -0.18(-3.72%) |
Mar 18, 2008 | 4.841 | 4.841 | 4.684 | 4.785 | 1,370,503 | +0.01(+0.30%) |
Mar 17, 2008 | 4.671 | 4.819 | 4.518 | 4.771 | 3,657,300 | -0.02(-0.40%) |
Mar 14, 2008 | 4.962 | 4.962 | 4.749 | 4.790 | 2,697,781 | -0.12(-2.46%) |
Mar 13, 2008 | 4.804 | 4.968 | 4.766 | 4.911 | 3,474,646 | +0.10(+2.05%) |
Mar 12, 2008 | 4.849 | 4.978 | 4.803 | 4.812 | 1,890,397 | -0.05(-1.05%) |
Mar 11, 2008 | 4.776 | 4.919 | 4.733 | 4.863 | 5,490,035 | +0.14(+2.93%) |
Mar 10, 2008 | 4.752 | 4.835 | 4.691 | 4.725 | 3,900,797 | -0.03(-0.60%) |
Mar 07, 2008 | 4.898 | 5.001 | 4.742 | 4.753 | 3,770,642 | -0.17(-3.49%) |
Mar 06, 2008 | 4.990 | 5.060 | 4.900 | 4.925 | 2,640,006 | -0.07(-1.40%) |
Mar 05, 2008 | 5.006 | 5.110 | 4.933 | 4.995 | 2,847,191 | +0.05(+1.03%) |
Mar 04, 2008 | 5.038 | 5.149 | 4.747 | 4.944 | 6,189,946 | -0.15(-3.02%) |
Mar 03, 2008 | 5.078 | 5.176 | 5.048 | 5.098 | 5,599,647 | -0.02(-0.40%) |
Feb 29, 2008 | 5.232 | 5.272 | 5.111 | 5.119 | 2,492,106 | -0.16(-2.95%) |
Feb 28, 2008 | 5.324 | 5.324 | 5.213 | 5.275 | 2,356,906 | +0.03(+0.55%) |
Feb 27, 2008 | 5.210 | 5.286 | 5.207 | 5.246 | 2,630,464 | -0.01(-0.21%) |
Feb 26, 2008 | 5.151 | 5.289 | 5.151 | 5.257 | 3,433,880 | +0.10(+1.97%) |
Feb 25, 2008 | 5.049 | 5.156 | 4.978 | 5.156 | 2,899,714 | +0.11(+2.14%) |
Feb 22, 2008 | 5.197 | 5.237 | 4.971 | 5.048 | 4,699,275 | -0.15(-2.91%) |
Feb 21, 2008 | 5.264 | 5.334 | 5.184 | 5.199 | 2,710,651 | -0.06(-1.09%) |
Feb 20, 2008 | 5.221 | 5.294 | 5.157 | 5.256 | 3,529,213 | -0.01(-0.21%) |
Feb 19, 2008 | 5.525 | 5.537 | 5.230 | 5.267 | 4,319,357 | -0.13(-2.39%) |
Feb 18, 2008 | 5.429 | 5.540 | 5.323 | 5.396 | 5,179,446 | +0.00(+0.00%) |
Feb 15, 2008 | 5.429 | 5.540 | 5.323 | 5.396 | 5,179,446 | -0.09(-1.62%) |
Feb 14, 2008 | 5.558 | 5.564 | 5.412 | 5.485 | 4,620,510 | -0.08(-1.37%) |
Feb 13, 2008 | 5.451 | 5.561 | 5.413 | 5.561 | 4,035,935 | +0.16(+2.88%) |
Feb 12, 2008 | 5.458 | 5.493 | 5.358 | 5.405 | 5,193,788 | +0.05(+0.95%) |
Feb 11, 2008 | 4.970 | 5.445 | 4.939 | 5.354 | 9,911,393 | +0.37(+7.43%) |
Feb 08, 2008 | 4.946 | 5.046 | 4.793 | 4.984 | 5,848,372 | -0.02(-0.48%) |
Feb 07, 2008 | 4.971 | 5.079 | 4.881 | 5.008 | 8,209,178 | -0.03(-0.63%) |
Feb 06, 2008 | 5.024 | 5.087 | 5.022 | 5.040 | 3,599,311 | -0.01(-0.25%) |
Feb 05, 2008 | 5.049 | 5.125 | 4.995 | 5.052 | 4,683,179 | -0.05(-0.90%) |
Feb 04, 2008 | 5.033 | 5.138 | 4.949 | 5.098 | 3,415,796 | +0.08(+1.52%) |
Feb 01, 2008 | 4.911 | 5.067 | 4.911 | 5.022 | 3,713,112 | +0.11(+2.30%) |
Jan 31, 2008 | 4.672 | 4.951 | 4.639 | 4.909 | 6,453,944 | +0.10(+2.08%) |
Jan 30, 2008 | 4.628 | 4.892 | 4.628 | 4.809 | 2,808,054 | +0.10(+2.06%) |
Jan 29, 2008 | 4.785 | 4.852 | 4.633 | 4.712 | 2,764,891 | -0.05(-1.13%) |
Jan 28, 2008 | 4.733 | 4.787 | 4.618 | 4.766 | 2,210,050 | +0.02(+0.44%) |
Jan 25, 2008 | 4.666 | 4.839 | 4.666 | 4.746 | 4,269,469 | +0.12(+2.51%) |
Jan 24, 2008 | 4.475 | 4.664 | 4.467 | 4.629 | 4,558,282 | +0.16(+3.63%) |
Jan 23, 2008 | 4.362 | 4.528 | 4.294 | 4.467 | 5,242,763 | -0.03(-0.71%) |
Jan 22, 2008 | 4.334 | 4.544 | 4.060 | 4.499 | 4,589,217 | -0.11(-2.41%) |
Jan 21, 2008 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.814 | 4.868 | 4.585 | 4.610 | 4,584,914 | -0.13(-2.82%) |
Jan 17, 2008 | 4.947 | 4.947 | 4.718 | 4.744 | 5,117,495 | -0.19(-3.90%) |
Jan 16, 2008 | 4.849 | 4.960 | 4.801 | 4.936 | 6,350,364 | +0.09(+1.80%) |
Jan 15, 2008 | 4.752 | 4.882 | 4.752 | 4.849 | 4,084,809 | +0.05(+0.99%) |
Jan 14, 2008 | 4.663 | 4.838 | 4.626 | 4.801 | 5,212,426 | +0.19(+4.14%) |
Jan 11, 2008 | 4.674 | 4.849 | 4.607 | 4.610 | 5,387,424 | -0.05(-1.16%) |
Jan 10, 2008 | 4.470 | 4.714 | 4.470 | 4.664 | 3,978,355 | +0.10(+2.12%) |
Jan 09, 2008 | 4.501 | 4.572 | 4.362 | 4.567 | 4,861,995 | +0.02(+0.42%) |
Jan 08, 2008 | 4.498 | 4.593 | 4.451 | 4.548 | 3,693,669 | +0.04(+0.95%) |
Jan 07, 2008 | 4.717 | 4.717 | 4.466 | 4.505 | 5,477,845 | -0.22(-4.61%) |
Jan 04, 2008 | 4.779 | 4.852 | 4.718 | 4.723 | 3,571,961 | -0.14(-2.78%) |
Jan 03, 2008 | 4.785 | 4.895 | 4.765 | 4.858 | 2,976,781 | +0.04(+0.82%) |
Jan 02, 2008 | 5.038 | 5.056 | 4.769 | 4.819 | 8,778,506 | -0.18(-3.62%) |
Jan 01, 2008 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.056 | 5.121 | 4.968 | 5.000 | 3,252,082 | -0.02(-0.41%) |
Dec 28, 2007 | 5.076 | 5.090 | 4.997 | 5.021 | 1,683,256 | +0.02(+0.38%) |
Dec 27, 2007 | 5.062 | 5.126 | 4.979 | 5.001 | 2,341,992 | -0.10(-1.90%) |
Dec 26, 2007 | 4.946 | 5.125 | 4.897 | 5.098 | 1,571,838 | +0.10(+2.04%) |
Dec 24, 2007 | 4.990 | 5.016 | 4.976 | 4.997 | 823,059 | +0.03(+0.54%) |
Dec 21, 2007 | 5.021 | 5.070 | 4.936 | 4.970 | 8,675,819 | +0.02(+0.39%) |
Dec 20, 2007 | 4.892 | 5.027 | 4.890 | 4.951 | 4,320,967 | +0.06(+1.20%) |
Dec 19, 2007 | 4.893 | 4.928 | 4.839 | 4.892 | 3,590,574 | +0.03(+0.56%) |
Dec 18, 2007 | 4.885 | 4.997 | 4.779 | 4.865 | 6,679,628 | +0.12(+2.62%) |
Dec 17, 2007 | 4.858 | 4.924 | 4.709 | 4.741 | 3,584,321 | -0.13(-2.74%) |
Dec 14, 2007 | 4.881 | 4.973 | 4.819 | 4.874 | 3,015,069 | -0.02(-0.45%) |
Dec 13, 2007 | 5.008 | 5.008 | 4.644 | 4.897 | 6,799,537 | -0.19(-3.75%) |
Dec 12, 2007 | 5.071 | 5.257 | 5.025 | 5.087 | 5,896,957 | +0.03(+0.63%) |
Dec 11, 2007 | 5.496 | 5.496 | 5.029 | 5.056 | 4,714,258 | -0.34(-6.31%) |
Dec 10, 2007 | 5.525 | 5.545 | 5.375 | 5.396 | 3,953,937 | -0.04(-0.76%) |
Dec 07, 2007 | 5.342 | 5.467 | 5.311 | 5.437 | 3,877,266 | +0.14(+2.55%) |
Dec 06, 2007 | 5.316 | 5.364 | 5.200 | 5.302 | 3,781,517 | +0.08(+1.55%) |
Dec 05, 2007 | 5.221 | 5.311 | 5.119 | 5.221 | 3,961,434 | +0.10(+2.05%) |
Dec 04, 2007 | 5.354 | 5.373 | 5.090 | 5.116 | 4,660,440 | -0.26(-4.88%) |
Dec 03, 2007 | 5.451 | 5.548 | 5.302 | 5.378 | 7,626,685 | +0.15(+2.89%) |
Nov 30, 2007 | 5.302 | 5.462 | 5.114 | 5.227 | 7,260,680 | +0.12(+2.37%) |
Nov 29, 2007 | 5.111 | 5.183 | 5.092 | 5.106 | 2,213,012 | -0.04(-0.86%) |
Nov 28, 2007 | 4.994 | 5.216 | 4.968 | 5.151 | 4,252,379 | +0.18(+3.68%) |
Nov 27, 2007 | 5.083 | 5.083 | 4.866 | 4.968 | 2,668,897 | -0.10(-1.88%) |
Nov 26, 2007 | 5.046 | 5.201 | 5.043 | 5.063 | 1,838,446 | -0.01(-0.16%) |
Nov 23, 2007 | 5.113 | 5.113 | 5.029 | 5.071 | 874,978 | +0.01(+0.22%) |
Nov 21, 2007 | 5.170 | 5.207 | 5.032 | 5.060 | 2,004,789 | -0.12(-2.36%) |
Nov 20, 2007 | 5.176 | 5.257 | 5.130 | 5.183 | 2,743,108 | +0.03(+0.59%) |
Nov 19, 2007 | 5.187 | 5.358 | 5.149 | 5.152 | 2,796,933 | -0.08(-1.58%) |
Nov 16, 2007 | 5.388 | 5.388 | 5.187 | 5.235 | 3,299,742 | -0.12(-2.20%) |
Nov 15, 2007 | 5.545 | 5.545 | 5.286 | 5.353 | 2,339,123 | -0.17(-3.11%) |
Nov 14, 2007 | 5.679 | 5.683 | 5.496 | 5.525 | 2,825,641 | -0.04(-0.71%) |
Nov 13, 2007 | 5.151 | 5.577 | 5.141 | 5.564 | 4,976,036 | +0.32(+6.06%) |
Nov 12, 2007 | 5.361 | 5.480 | 5.245 | 5.246 | 3,623,999 | -0.05(-0.96%) |
Nov 09, 2007 | 5.423 | 5.445 | 5.272 | 5.297 | 1,948,411 | -0.16(-2.89%) |
Nov 08, 2007 | 5.604 | 5.606 | 5.370 | 5.455 | 2,185,367 | -0.10(-1.89%) |
Nov 07, 2007 | 5.528 | 5.633 | 5.461 | 5.559 | 3,236,256 | -0.01(-0.17%) |
Nov 06, 2007 | 5.629 | 5.723 | 5.502 | 5.569 | 2,935,970 | -0.01(-0.20%) |
Nov 05, 2007 | 5.626 | 5.731 | 5.509 | 5.580 | 3,399,064 | +0.01(+0.17%) |
Nov 02, 2007 | 5.063 | 5.817 | 5.063 | 5.571 | 12,491,945 | +0.56(+11.24%) |
Nov 01, 2007 | 4.723 | 5.041 | 4.723 | 5.008 | 4,366,482 | +0.05(+0.96%) |
Oct 31, 2007 | 4.909 | 4.992 | 4.866 | 4.960 | 4,130,809 | +0.07(+1.40%) |
Oct 30, 2007 | 4.842 | 4.912 | 4.798 | 4.892 | 1,838,421 | +0.08(+1.58%) |
Oct 29, 2007 | 4.796 | 4.897 | 4.711 | 4.815 | 2,576,004 | +0.07(+1.37%) |
Oct 26, 2007 | 4.725 | 4.785 | 4.587 | 4.750 | 3,063,698 | +0.10(+2.05%) |
Oct 25, 2007 | 4.690 | 4.968 | 4.550 | 4.655 | 7,569,954 | +0.01(+0.14%) |
Oct 24, 2007 | 4.575 | 4.664 | 4.451 | 4.649 | 3,674,358 | +0.14(+2.99%) |
Oct 23, 2007 | 4.437 | 4.579 | 4.407 | 4.513 | 2,109,225 | +0.12(+2.79%) |
Oct 22, 2007 | 4.434 | 4.513 | 4.307 | 4.391 | 3,152,622 | -0.09(-2.09%) |
Oct 19, 2007 | 4.539 | 4.593 | 4.464 | 4.485 | 1,781,791 | -0.07(-1.47%) |
Oct 18, 2007 | 4.572 | 4.609 | 4.507 | 4.552 | 1,609,693 | -0.01(-0.17%) |
Oct 17, 2007 | 4.625 | 4.655 | 4.531 | 4.560 | 2,136,618 | +0.01(+0.31%) |
Oct 16, 2007 | 4.639 | 4.644 | 4.517 | 4.545 | 1,966,923 | -0.11(-2.42%) |
Oct 15, 2007 | 4.634 | 4.690 | 4.629 | 4.658 | 2,151,425 | +0.02(+0.38%) |
Oct 12, 2007 | 4.532 | 4.674 | 4.485 | 4.641 | 3,552,914 | +0.11(+2.42%) |
Oct 11, 2007 | 4.542 | 4.642 | 4.478 | 4.531 | 5,042,170 | +0.00(+0.04%) |
Oct 10, 2007 | 4.526 | 4.626 | 4.493 | 4.529 | 2,116,911 | -0.03(-0.73%) |
Oct 09, 2007 | 4.540 | 4.631 | 4.532 | 4.563 | 2,138,895 | +0.01(+0.24%) |
Oct 08, 2007 | 4.604 | 4.690 | 4.534 | 4.552 | 950,020 | -0.08(-1.82%) |
Oct 05, 2007 | 4.552 | 4.679 | 4.552 | 4.636 | 3,548,505 | +0.10(+2.21%) |
Oct 04, 2007 | 4.601 | 4.604 | 4.481 | 4.536 | 2,771,628 | -0.05(-1.18%) |
Oct 03, 2007 | 4.393 | 4.656 | 4.375 | 4.590 | 6,076,925 | +0.21(+4.75%) |
Oct 02, 2007 | 4.205 | 4.391 | 4.205 | 4.381 | 6,508,989 | +0.19(+4.43%) |
Oct 01, 2007 | 4.213 | 4.259 | 4.070 | 4.195 | 5,592,495 | +0.07(+1.62%) |
Sep 28, 2007 | 4.079 | 4.172 | 4.079 | 4.129 | 4,707,924 | +0.08(+2.08%) |
Sep 27, 2007 | 4.059 | 4.211 | 3.959 | 4.044 | 2,890,870 | -0.01(-0.20%) |
Sep 26, 2007 | 3.967 | 4.091 | 3.949 | 4.052 | 1,503,081 | +0.09(+2.31%) |
Sep 25, 2007 | 4.030 | 4.079 | 3.951 | 3.961 | 1,825,331 | -0.07(-1.79%) |
Sep 24, 2007 | 4.133 | 4.133 | 4.024 | 4.033 | 1,741,169 | -0.05(-1.13%) |
Sep 21, 2007 | 4.143 | 4.162 | 4.068 | 4.079 | 1,647,320 | -0.04(-0.93%) |
Sep 20, 2007 | 4.124 | 4.141 | 4.073 | 4.118 | 1,715,424 | +0.00(+0.00%) |
Sep 19, 2007 | 4.160 | 4.165 | 4.089 | 4.118 | 2,948,041 | -0.04(-0.99%) |
Sep 18, 2007 | 4.114 | 4.165 | 4.054 | 4.159 | 1,991,284 | +0.07(+1.63%) |
Sep 17, 2007 | 4.062 | 4.114 | 4.048 | 4.092 | 973,582 | -0.00(-0.04%) |
Sep 14, 2007 | 4.006 | 4.121 | 4.006 | 4.094 | 1,830,426 | +0.07(+1.62%) |
Sep 13, 2007 | 4.111 | 4.172 | 4.022 | 4.029 | 1,762,248 | -0.12(-2.87%) |
Sep 12, 2007 | 4.140 | 4.197 | 4.127 | 4.148 | 3,848,426 | +0.01(+0.35%) |
Sep 11, 2007 | 4.094 | 4.153 | 4.084 | 4.133 | 3,122,895 | +0.06(+1.52%) |
Sep 10, 2007 | 4.027 | 4.110 | 3.974 | 4.071 | 2,823,534 | +0.06(+1.51%) |
Sep 07, 2007 | 4.049 | 4.049 | 3.962 | 4.011 | 2,574,947 | -0.02(-0.43%) |
Sep 06, 2007 | 4.119 | 4.119 | 3.990 | 4.029 | 3,453,102 | -0.01(-0.35%) |
Sep 05, 2007 | 4.097 | 4.136 | 3.947 | 4.043 | 4,366,363 | -0.05(-1.32%) |
Sep 04, 2007 | 3.971 | 4.313 | 3.970 | 4.097 | 13,709,026 | +0.14(+3.62%) |
Aug 31, 2007 | 3.982 | 4.153 | 3.863 | 3.954 | 23,674,508 | +0.76(+23.61%) |
Aug 30, 2007 | 3.146 | 3.219 | 3.146 | 3.199 | 1,931,182 | +0.01(+0.20%) |
Aug 29, 2007 | 3.094 | 3.197 | 3.094 | 3.192 | 2,440,049 | +0.09(+2.97%) |
Aug 28, 2007 | 3.180 | 3.197 | 3.057 | 3.100 | 6,799,562 | -0.09(-2.94%) |
Aug 27, 2007 | 3.226 | 3.234 | 3.167 | 3.194 | 1,146,033 | -0.03(-1.03%) |
Aug 24, 2007 | 3.165 | 3.261 | 3.151 | 3.227 | 1,847,177 | +0.08(+2.47%) |
Aug 23, 2007 | 3.157 | 3.257 | 3.118 | 3.149 | 2,074,327 | -0.01(-0.20%) |
Aug 22, 2007 | 3.084 | 3.226 | 3.075 | 3.156 | 2,690,208 | +0.08(+2.69%) |
Aug 21, 2007 | 3.078 | 3.105 | 3.008 | 3.073 | 934,848 | +0.00(+0.16%) |
Aug 20, 2007 | 3.130 | 3.130 | 3.029 | 3.068 | 1,345,469 | -0.00(-0.05%) |
Aug 17, 2007 | 3.046 | 3.092 | 2.997 | 3.070 | 1,652,378 | +0.10(+3.32%) |
Aug 16, 2007 | 2.955 | 3.060 | 2.901 | 2.971 | 3,808,131 | +0.00(+0.00%) |
Aug 15, 2007 | 2.955 | 3.041 | 2.866 | 2.971 | 3,273,896 | +0.07(+2.52%) |
Aug 14, 2007 | 2.965 | 3.002 | 2.897 | 2.898 | 3,393,226 | -0.07(-2.36%) |
Aug 13, 2007 | 2.917 | 3.003 | 2.908 | 2.968 | 2,386,086 | +0.06(+2.02%) |
Aug 10, 2007 | 2.847 | 2.935 | 2.830 | 2.909 | 3,106,094 | +0.03(+0.99%) |
Aug 09, 2007 | 2.858 | 2.911 | 2.803 | 2.881 | 6,228,278 | -0.03(-1.09%) |
Aug 08, 2007 | 2.895 | 2.981 | 2.868 | 2.912 | 3,830,430 | +0.04(+1.44%) |
Aug 07, 2007 | 2.839 | 2.908 | 2.827 | 2.871 | 3,670,521 | +0.02(+0.73%) |
Aug 06, 2007 | 2.909 | 2.936 | 2.785 | 2.850 | 2,562,996 | -0.05(-1.65%) |
Aug 03, 2007 | 2.911 | 3.013 | 2.893 | 2.898 | 2,894,349 | -0.12(-4.10%) |
Aug 02, 2007 | 3.009 | 3.060 | 2.995 | 3.022 | 2,455,667 | +0.01(+0.42%) |
Aug 01, 2007 | 2.989 | 3.032 | 2.959 | 3.009 | 5,901,323 | +0.02(+0.80%) |
Jul 31, 2007 | 2.962 | 2.998 | 2.933 | 2.986 | 2,608,405 | +0.04(+1.35%) |
Jul 30, 2007 | 3.036 | 3.036 | 2.936 | 2.946 | 1,999,883 | -0.04(-1.44%) |
Jul 27, 2007 | 3.086 | 3.086 | 2.984 | 2.989 | 2,636,792 | -0.09(-2.99%) |
Jul 26, 2007 | 3.130 | 3.130 | 3.035 | 3.081 | 2,963,383 | -0.06(-1.82%) |
Jul 25, 2007 | 3.173 | 3.183 | 3.106 | 3.138 | 3,008,433 | -0.05(-1.55%) |
Jul 24, 2007 | 3.189 | 3.199 | 3.113 | 3.188 | 5,730,551 | +0.01(+0.30%) |
Jul 23, 2007 | 3.316 | 3.339 | 3.114 | 3.178 | 6,788,435 | -0.19(-5.53%) |
Jul 20, 2007 | 3.448 | 3.455 | 3.353 | 3.364 | 2,505,819 | -0.09(-2.62%) |
Jul 19, 2007 | 3.518 | 3.526 | 3.445 | 3.455 | 1,961,771 | -0.05(-1.50%) |
Jul 18, 2007 | 3.510 | 3.533 | 3.494 | 3.507 | 2,392,370 | -0.03(-0.72%) |
Jul 17, 2007 | 3.488 | 3.544 | 3.477 | 3.533 | 1,531,462 | +0.05(+1.35%) |
Jul 16, 2007 | 3.525 | 3.563 | 3.478 | 3.486 | 1,992,599 | -0.05(-1.55%) |
Jul 13, 2007 | 3.540 | 3.555 | 3.521 | 3.540 | 1,540,337 | +0.02(+0.45%) |
Jul 12, 2007 | 3.502 | 3.607 | 3.467 | 3.525 | 2,691,152 | +0.02(+0.59%) |
Jul 11, 2007 | 3.472 | 3.513 | 3.450 | 3.504 | 1,855,751 | +0.04(+1.24%) |
Jul 10, 2007 | 3.455 | 3.486 | 3.436 | 3.461 | 2,375,864 | +0.00(+0.09%) |
Jul 09, 2007 | 3.447 | 3.542 | 3.442 | 3.458 | 3,207,139 | +0.01(+0.42%) |
Jul 06, 2007 | 3.463 | 3.485 | 3.418 | 3.443 | 2,108,533 | -0.02(-0.60%) |
Jul 05, 2007 | 3.475 | 3.504 | 3.448 | 3.464 | 1,628,896 | +0.01(+0.37%) |
Jul 03, 2007 | 3.478 | 3.499 | 3.451 | 3.451 | 1,137,013 | -0.02(-0.46%) |
Jul 02, 2007 | 3.459 | 3.512 | 3.450 | 3.467 | 2,964,188 | +0.01(+0.23%) |
Jun 29, 2007 | 3.456 | 3.491 | 3.442 | 3.459 | 2,376,286 | +0.01(+0.32%) |
Jun 28, 2007 | 3.426 | 3.466 | 3.420 | 3.448 | 2,100,827 | +0.03(+0.79%) |
Jun 27, 2007 | 3.386 | 3.437 | 3.374 | 3.421 | 2,842,769 | +0.03(+0.75%) |
Jun 26, 2007 | 3.391 | 3.429 | 3.378 | 3.396 | 2,240,563 | +0.01(+0.28%) |
Jun 25, 2007 | 3.440 | 3.485 | 3.385 | 3.386 | 1,508,396 | -0.07(-2.02%) |
Jun 22, 2007 | 3.496 | 3.515 | 3.447 | 3.456 | 2,157,282 | -0.04(-1.27%) |
Jun 21, 2007 | 3.498 | 3.509 | 3.423 | 3.501 | 1,740,848 | +0.00(+0.09%) |
Jun 20, 2007 | 3.526 | 3.547 | 3.494 | 3.498 | 1,280,674 | -0.03(-0.99%) |
Jun 19, 2007 | 3.518 | 3.550 | 3.490 | 3.533 | 1,887,044 | +0.01(+0.27%) |
Jun 18, 2007 | 3.523 | 3.542 | 3.513 | 3.523 | 1,353,010 | +0.00(+0.00%) |
Jun 15, 2007 | 3.502 | 3.596 | 3.502 | 3.523 | 3,300,441 | +0.03(+0.96%) |
Jun 14, 2007 | 3.463 | 3.504 | 3.453 | 3.490 | 2,413,530 | +0.04(+1.15%) |
Jun 13, 2007 | 3.428 | 3.485 | 3.396 | 3.450 | 2,646,265 | +0.03(+0.74%) |
Jun 12, 2007 | 3.447 | 3.482 | 3.409 | 3.424 | 3,085,946 | -0.04(-1.06%) |
Jun 11, 2007 | 3.442 | 3.480 | 3.420 | 3.461 | 1,799,152 | +0.01(+0.42%) |
Jun 08, 2007 | 3.383 | 3.459 | 3.354 | 3.447 | 3,292,301 | +0.07(+1.93%) |
Jun 07, 2007 | 3.480 | 3.509 | 3.380 | 3.381 | 3,797,306 | -0.10(-2.88%) |
Jun 06, 2007 | 3.577 | 3.606 | 3.458 | 3.482 | 3,151,200 | -0.10(-2.71%) |
Jun 05, 2007 | 3.641 | 3.669 | 3.574 | 3.579 | 2,256,873 | -0.06(-1.57%) |
Jun 04, 2007 | 3.658 | 3.664 | 3.610 | 3.636 | 2,193,884 | -0.02(-0.61%) |
Jun 01, 2007 | 3.668 | 3.687 | 3.629 | 3.658 | 4,374,597 | +0.02(+0.48%) |
May 31, 2007 | 3.620 | 3.655 | 3.620 | 3.641 | 1,737,559 | +0.02(+0.57%) |
May 30, 2007 | 3.625 | 3.625 | 3.598 | 3.620 | 2,144,097 | +0.00(+0.09%) |
May 29, 2007 | 3.579 | 3.657 | 3.577 | 3.617 | 3,675,145 | -0.01(-0.18%) |
May 25, 2007 | 3.612 | 3.636 | 3.588 | 3.623 | 3,025,787 | +0.02(+0.62%) |
May 24, 2007 | 3.623 | 3.653 | 3.567 | 3.601 | 2,275,536 | -0.01(-0.31%) |
May 23, 2007 | 3.671 | 3.695 | 3.609 | 3.612 | 1,058,003 | -0.04(-1.17%) |
May 22, 2007 | 3.650 | 3.725 | 3.650 | 3.655 | 2,481,268 | +0.01(+0.39%) |
May 21, 2007 | 3.647 | 3.706 | 3.633 | 3.641 | 1,774,482 | +0.01(+0.18%) |
May 18, 2007 | 3.617 | 3.655 | 3.590 | 3.634 | 2,592,616 | +0.03(+0.97%) |
May 17, 2007 | 3.623 | 3.629 | 3.587 | 3.599 | 2,484,621 | -0.04(-1.14%) |
May 16, 2007 | 3.639 | 3.671 | 3.620 | 3.641 | 2,465,304 | -0.00(-0.13%) |
May 15, 2007 | 3.695 | 3.709 | 3.623 | 3.645 | 1,863,053 | -0.06(-1.63%) |
May 14, 2007 | 3.749 | 3.782 | 3.699 | 3.706 | 1,700,334 | -0.02(-0.51%) |
May 11, 2007 | 3.722 | 3.739 | 3.690 | 3.725 | 1,261,608 | +0.03(+0.86%) |
May 10, 2007 | 3.720 | 3.746 | 3.693 | 3.693 | 2,863,936 | -0.04(-1.02%) |
May 09, 2007 | 3.731 | 3.761 | 3.688 | 3.731 | 1,175,270 | -0.00(-0.04%) |
May 08, 2007 | 3.671 | 3.742 | 3.668 | 3.733 | 1,354,514 | +0.04(+0.99%) |
May 07, 2007 | 3.661 | 3.726 | 3.629 | 3.696 | 2,500,371 | +0.04(+1.13%) |
May 04, 2007 | 3.738 | 3.744 | 3.650 | 3.655 | 3,391,937 | -0.06(-1.58%) |
May 03, 2007 | 3.788 | 3.815 | 3.637 | 3.714 | 6,640,837 | -0.15(-3.83%) |
May 02, 2007 | 3.974 | 3.974 | 3.825 | 3.862 | 4,533,794 | -0.11(-2.68%) |