Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.469 | 5.676 | 5.469 | 5.502 | 2,690,532 | -0.15(-2.59%) |
Apr 29, 2008 | 5.264 | 5.775 | 5.264 | 5.648 | 6,222,102 | +0.63(+12.48%) |
Apr 28, 2008 | 4.936 | 5.048 | 4.919 | 5.021 | 981,716 | +0.03(+0.57%) |
Apr 25, 2008 | 5.041 | 5.065 | 4.882 | 4.993 | 687,286 | -0.04(-0.74%) |
Apr 24, 2008 | 4.962 | 5.072 | 4.888 | 5.030 | 864,141 | +0.08(+1.63%) |
Apr 23, 2008 | 4.960 | 5.010 | 4.915 | 4.949 | 678,959 | +0.01(+0.27%) |
Apr 22, 2008 | 4.890 | 5.002 | 4.862 | 4.936 | 918,900 | +0.03(+0.67%) |
Apr 21, 2008 | 4.884 | 4.934 | 4.794 | 4.903 | 1,212,459 | -0.01(-0.22%) |
Apr 18, 2008 | 4.960 | 4.973 | 4.882 | 4.914 | 887,208 | +0.05(+0.94%) |
Apr 17, 2008 | 4.879 | 4.952 | 4.814 | 4.869 | 984,606 | -0.02(-0.45%) |
Apr 16, 2008 | 4.879 | 4.956 | 4.829 | 4.890 | 1,800,703 | +0.06(+1.27%) |
Apr 15, 2008 | 4.831 | 4.858 | 4.762 | 4.829 | 1,271,166 | +0.03(+0.68%) |
Apr 14, 2008 | 4.847 | 4.877 | 4.779 | 4.797 | 1,592,720 | -0.06(-1.26%) |
Apr 11, 2008 | 4.851 | 5.034 | 4.825 | 4.858 | 1,003,972 | -0.17(-3.43%) |
Apr 10, 2008 | 5.015 | 5.061 | 4.993 | 5.030 | 1,531,947 | +0.02(+0.48%) |
Apr 09, 2008 | 5.037 | 5.096 | 4.958 | 5.006 | 808,196 | -0.03(-0.52%) |
Apr 08, 2008 | 4.978 | 5.045 | 4.978 | 5.032 | 1,274,913 | +0.02(+0.48%) |
Apr 07, 2008 | 4.980 | 5.078 | 4.967 | 5.008 | 1,692,473 | +0.05(+1.06%) |
Apr 04, 2008 | 4.984 | 5.010 | 4.886 | 4.956 | 824,878 | -0.01(-0.13%) |
Apr 03, 2008 | 4.969 | 5.021 | 4.860 | 4.962 | 1,549,536 | -0.04(-0.83%) |
Apr 02, 2008 | 4.958 | 5.019 | 4.683 | 5.004 | 1,613,593 | +0.06(+1.28%) |
Apr 01, 2008 | 4.786 | 4.958 | 4.779 | 4.941 | 1,933,755 | +0.17(+3.66%) |
Mar 31, 2008 | 4.655 | 4.890 | 4.639 | 4.766 | 1,113,732 | +0.13(+2.78%) |
Mar 28, 2008 | 4.650 | 4.703 | 4.602 | 4.637 | 1,196,203 | +0.00(+0.05%) |
Mar 27, 2008 | 4.683 | 4.768 | 4.613 | 4.635 | 1,021,689 | -0.03(-0.70%) |
Mar 26, 2008 | 4.764 | 4.818 | 4.650 | 4.668 | 1,265,871 | -0.12(-2.42%) |
Mar 25, 2008 | 4.759 | 4.810 | 4.690 | 4.783 | 870,526 | +0.04(+0.92%) |
Mar 24, 2008 | 4.617 | 4.838 | 4.609 | 4.740 | 1,776,010 | +0.13(+2.84%) |
Mar 21, 2008 | 4.447 | 4.609 | 4.380 | 4.609 | 4,379,240 | +0.00(+0.00%) |
Mar 20, 2008 | 4.447 | 4.609 | 4.380 | 4.609 | 4,379,240 | +0.21(+4.76%) |
Mar 19, 2008 | 4.539 | 4.559 | 4.399 | 4.399 | 1,333,767 | -0.10(-2.23%) |
Mar 18, 2008 | 4.421 | 4.532 | 4.342 | 4.500 | 1,793,388 | +0.17(+3.99%) |
Mar 17, 2008 | 4.283 | 4.436 | 4.231 | 4.327 | 2,422,715 | -0.09(-2.12%) |
Mar 14, 2008 | 4.478 | 4.520 | 4.351 | 4.421 | 2,037,126 | -0.03(-0.74%) |
Mar 13, 2008 | 4.321 | 4.478 | 4.281 | 4.454 | 1,791,451 | +0.12(+2.67%) |
Mar 12, 2008 | 4.336 | 4.467 | 4.334 | 4.338 | 2,619,829 | +0.01(+0.30%) |
Mar 11, 2008 | 4.323 | 4.364 | 4.244 | 4.325 | 2,364,722 | +0.11(+2.54%) |
Mar 10, 2008 | 4.329 | 4.329 | 4.194 | 4.218 | 1,936,256 | -0.09(-2.03%) |
Mar 07, 2008 | 4.211 | 4.366 | 4.211 | 4.305 | 2,019,322 | +0.04(+0.92%) |
Mar 06, 2008 | 4.207 | 4.329 | 4.207 | 4.266 | 1,383,689 | +0.05(+1.09%) |
Mar 05, 2008 | 4.297 | 4.327 | 4.211 | 4.220 | 1,319,233 | -0.05(-1.13%) |
Mar 04, 2008 | 4.198 | 4.299 | 4.181 | 4.268 | 1,682,121 | +0.02(+0.41%) |
Mar 03, 2008 | 4.231 | 4.316 | 4.159 | 4.251 | 1,496,413 | +0.03(+0.72%) |
Feb 29, 2008 | 4.246 | 4.325 | 4.214 | 4.220 | 1,631,622 | -0.08(-1.88%) |
Feb 28, 2008 | 4.299 | 4.353 | 4.240 | 4.301 | 1,713,442 | -0.04(-0.96%) |
Feb 27, 2008 | 4.187 | 4.353 | 4.187 | 4.342 | 2,361,530 | +0.10(+2.47%) |
Feb 26, 2008 | 4.253 | 4.360 | 4.235 | 4.238 | 2,109,639 | -0.03(-0.82%) |
Feb 25, 2008 | 4.109 | 4.290 | 4.091 | 4.273 | 1,740,416 | +0.16(+3.82%) |
Feb 22, 2008 | 4.133 | 4.159 | 4.052 | 4.115 | 1,627,550 | -0.00(-0.05%) |
Feb 21, 2008 | 4.176 | 4.259 | 4.107 | 4.118 | 2,301,577 | -0.04(-0.89%) |
Feb 20, 2008 | 4.048 | 4.196 | 4.039 | 4.155 | 2,302,841 | +0.07(+1.76%) |
Feb 19, 2008 | 4.242 | 4.303 | 4.050 | 4.083 | 3,240,086 | -0.16(-3.76%) |
Feb 18, 2008 | 3.845 | 4.380 | 3.751 | 4.242 | 13,494,975 | +0.00(+0.00%) |
Feb 15, 2008 | 3.845 | 4.380 | 3.751 | 4.242 | 13,494,975 | +0.88(+26.25%) |
Feb 14, 2008 | 3.526 | 3.526 | 3.342 | 3.360 | 1,242,305 | -0.12(-3.57%) |
Feb 13, 2008 | 3.373 | 3.493 | 3.297 | 3.484 | 1,415,930 | +0.15(+4.52%) |
Feb 12, 2008 | 3.255 | 3.369 | 3.233 | 3.334 | 1,425,311 | +0.10(+3.18%) |
Feb 11, 2008 | 3.288 | 3.325 | 3.203 | 3.231 | 1,524,555 | -0.05(-1.46%) |
Feb 08, 2008 | 3.345 | 3.347 | 3.246 | 3.279 | 1,534,938 | -0.08(-2.40%) |
Feb 07, 2008 | 3.397 | 3.445 | 3.321 | 3.360 | 800,180 | -0.05(-1.47%) |
Feb 06, 2008 | 3.454 | 3.515 | 3.406 | 3.410 | 714,636 | -0.01(-0.32%) |
Feb 05, 2008 | 3.456 | 3.500 | 3.419 | 3.421 | 1,076,127 | -0.11(-3.21%) |
Feb 04, 2008 | 3.530 | 3.583 | 3.480 | 3.535 | 1,351,882 | +0.00(+0.06%) |
Feb 01, 2008 | 3.360 | 3.550 | 3.329 | 3.532 | 1,574,605 | +0.19(+5.75%) |
Jan 31, 2008 | 3.325 | 3.423 | 3.299 | 3.340 | 2,329,865 | -0.05(-1.35%) |
Jan 30, 2008 | 3.452 | 3.465 | 3.342 | 3.386 | 2,783,588 | -0.09(-2.58%) |
Jan 29, 2008 | 3.508 | 3.528 | 3.454 | 3.476 | 2,025,116 | -0.02(-0.50%) |
Jan 28, 2008 | 3.498 | 3.526 | 3.469 | 3.493 | 2,586,176 | -0.04(-1.11%) |
Jan 25, 2008 | 3.535 | 3.537 | 3.469 | 3.532 | 4,115,774 | +0.05(+1.57%) |
Jan 24, 2008 | 3.563 | 3.563 | 3.404 | 3.478 | 2,214,040 | -0.09(-2.57%) |
Jan 23, 2008 | 3.596 | 3.692 | 3.388 | 3.570 | 2,265,259 | -0.09(-2.50%) |
Jan 22, 2008 | 3.526 | 3.808 | 3.471 | 3.661 | 1,266,050 | +0.06(+1.57%) |
Jan 21, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,068 | +0.00(+0.00%) |
Jan 18, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,068 | -0.15(-4.01%) |
Jan 17, 2008 | 3.866 | 3.901 | 3.729 | 3.755 | 645,760 | -0.09(-2.33%) |
Jan 16, 2008 | 3.827 | 3.930 | 3.762 | 3.845 | 1,080,309 | +0.00(+0.00%) |
Jan 15, 2008 | 3.845 | 3.908 | 3.803 | 3.845 | 631,305 | -0.06(-1.57%) |
Jan 14, 2008 | 3.877 | 3.947 | 3.827 | 3.906 | 828,166 | +0.08(+2.00%) |
Jan 11, 2008 | 3.984 | 3.984 | 3.821 | 3.829 | 790,557 | -0.20(-4.88%) |
Jan 10, 2008 | 3.936 | 4.052 | 3.888 | 4.026 | 966,367 | +0.03(+0.88%) |
Jan 09, 2008 | 3.901 | 4.035 | 3.901 | 3.991 | 1,117,924 | +0.09(+2.41%) |
Jan 08, 2008 | 4.113 | 4.176 | 3.895 | 3.897 | 919,312 | -0.19(-4.60%) |
Jan 07, 2008 | 4.150 | 4.179 | 4.026 | 4.085 | 928,858 | -0.04(-0.95%) |
Jan 04, 2008 | 4.266 | 4.273 | 4.067 | 4.124 | 1,114,552 | -0.16(-3.67%) |
Jan 03, 2008 | 4.364 | 4.397 | 4.281 | 4.281 | 1,224,230 | -0.06(-1.31%) |
Jan 02, 2008 | 4.384 | 4.454 | 4.318 | 4.338 | 1,881,800 | -0.06(-1.39%) |
Jan 01, 2008 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,632 | +0.00(+0.00%) |
Dec 31, 2007 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,632 | +0.02(+0.35%) |
Dec 28, 2007 | 4.384 | 4.443 | 4.374 | 4.384 | 870,357 | +0.02(+0.40%) |
Dec 27, 2007 | 4.611 | 4.611 | 4.364 | 4.366 | 1,010,966 | -0.24(-5.30%) |
Dec 26, 2007 | 4.572 | 4.637 | 4.519 | 4.611 | 671,484 | +0.04(+0.81%) |
Dec 24, 2007 | 4.596 | 4.596 | 4.541 | 4.574 | 383,325 | -0.01(-0.19%) |
Dec 21, 2007 | 4.589 | 4.607 | 4.539 | 4.583 | 2,266,133 | +0.07(+1.50%) |
Dec 20, 2007 | 4.489 | 4.521 | 4.436 | 4.515 | 1,216,027 | +0.08(+1.82%) |
Dec 19, 2007 | 4.397 | 4.471 | 4.360 | 4.434 | 1,191,710 | +0.02(+0.44%) |
Dec 18, 2007 | 4.301 | 4.417 | 4.268 | 4.414 | 1,624,756 | +0.17(+4.12%) |
Dec 17, 2007 | 4.259 | 4.366 | 4.238 | 4.240 | 737,749 | -0.03(-0.77%) |
Dec 14, 2007 | 4.321 | 4.399 | 4.273 | 4.273 | 978,312 | -0.10(-2.25%) |
Dec 13, 2007 | 4.399 | 4.430 | 4.338 | 4.371 | 1,858,137 | -0.07(-1.52%) |
Dec 12, 2007 | 4.480 | 4.585 | 4.366 | 4.438 | 692,050 | +0.05(+1.04%) |
Dec 11, 2007 | 4.519 | 4.596 | 4.393 | 4.393 | 1,095,644 | -0.08(-1.81%) |
Dec 10, 2007 | 4.513 | 4.572 | 4.436 | 4.473 | 608,306 | -0.04(-0.87%) |
Dec 07, 2007 | 4.578 | 4.578 | 4.467 | 4.513 | 604,670 | -0.07(-1.48%) |
Dec 06, 2007 | 4.454 | 4.580 | 4.397 | 4.580 | 758,109 | +0.13(+2.84%) |
Dec 05, 2007 | 4.401 | 4.484 | 4.325 | 4.454 | 772,491 | +0.12(+2.77%) |
Dec 04, 2007 | 4.312 | 4.393 | 4.303 | 4.334 | 830,026 | -0.01(-0.20%) |
Dec 03, 2007 | 4.393 | 4.493 | 4.338 | 4.342 | 751,880 | -0.08(-1.87%) |
Nov 30, 2007 | 4.626 | 4.628 | 4.412 | 4.425 | 1,273,291 | -0.14(-3.15%) |
Nov 29, 2007 | 4.589 | 4.639 | 4.526 | 4.569 | 901,403 | -0.02(-0.48%) |
Nov 28, 2007 | 4.563 | 4.641 | 4.489 | 4.591 | 1,243,880 | +0.09(+2.04%) |
Nov 27, 2007 | 4.449 | 4.628 | 4.375 | 4.500 | 2,060,624 | +0.11(+2.54%) |
Nov 26, 2007 | 4.506 | 4.548 | 4.377 | 4.388 | 871,332 | -0.12(-2.66%) |
Nov 23, 2007 | 4.412 | 4.537 | 4.388 | 4.508 | 239,674 | +0.14(+3.20%) |
Nov 21, 2007 | 4.397 | 4.452 | 4.356 | 4.369 | 916,518 | -0.06(-1.43%) |
Nov 20, 2007 | 4.417 | 4.497 | 4.356 | 4.432 | 1,310,851 | +0.03(+0.69%) |
Nov 19, 2007 | 4.438 | 4.482 | 4.380 | 4.401 | 956,468 | -0.09(-2.09%) |
Nov 16, 2007 | 4.506 | 4.585 | 4.401 | 4.495 | 1,074,538 | +0.02(+0.49%) |
Nov 15, 2007 | 4.567 | 4.567 | 4.445 | 4.473 | 912,190 | -0.12(-2.66%) |
Nov 14, 2007 | 4.613 | 4.663 | 4.543 | 4.596 | 1,227,176 | +0.00(+0.05%) |
Nov 13, 2007 | 4.587 | 4.635 | 4.530 | 4.593 | 1,318,445 | +0.06(+1.30%) |
Nov 12, 2007 | 4.521 | 4.742 | 4.508 | 4.535 | 1,792,046 | +0.02(+0.39%) |
Nov 09, 2007 | 4.454 | 4.591 | 4.443 | 4.517 | 1,481,723 | -0.00(-0.05%) |
Nov 08, 2007 | 4.482 | 4.591 | 4.469 | 4.519 | 1,988,697 | +0.07(+1.52%) |
Nov 07, 2007 | 4.591 | 4.633 | 4.447 | 4.452 | 2,029,706 | -0.21(-4.41%) |
Nov 06, 2007 | 4.607 | 4.694 | 4.548 | 4.657 | 2,541,105 | +0.10(+2.30%) |
Nov 05, 2007 | 4.273 | 4.613 | 4.273 | 4.552 | 3,971,331 | +0.19(+4.25%) |
Nov 02, 2007 | 4.495 | 4.879 | 4.262 | 4.366 | 10,051,166 | +0.69(+18.84%) |
Nov 01, 2007 | 3.862 | 3.923 | 3.655 | 3.674 | 1,564,157 | -0.25(-6.40%) |
Oct 31, 2007 | 3.912 | 3.956 | 3.792 | 3.925 | 1,956,763 | +0.04(+0.95%) |
Oct 30, 2007 | 3.856 | 3.928 | 3.847 | 3.888 | 921,282 | +0.02(+0.62%) |
Oct 29, 2007 | 3.958 | 3.995 | 3.818 | 3.864 | 1,227,038 | -0.07(-1.88%) |
Oct 26, 2007 | 3.921 | 3.939 | 3.849 | 3.939 | 581,584 | +0.08(+2.09%) |
Oct 25, 2007 | 3.906 | 3.936 | 3.832 | 3.858 | 1,088,265 | -0.04(-1.12%) |
Oct 24, 2007 | 3.860 | 3.919 | 3.797 | 3.901 | 1,121,299 | +0.00(+0.11%) |
Oct 23, 2007 | 4.002 | 4.002 | 3.849 | 3.897 | 1,112,500 | -0.02(-0.45%) |
Oct 22, 2007 | 3.775 | 3.936 | 3.775 | 3.914 | 682,024 | +0.11(+2.93%) |
Oct 19, 2007 | 3.960 | 3.971 | 3.803 | 3.803 | 1,042,557 | -0.16(-3.97%) |
Oct 18, 2007 | 3.997 | 4.008 | 3.899 | 3.960 | 742,270 | -0.05(-1.31%) |
Oct 17, 2007 | 4.043 | 4.063 | 3.954 | 4.013 | 963,234 | +0.02(+0.60%) |
Oct 16, 2007 | 4.019 | 4.059 | 3.980 | 3.989 | 1,260,091 | -0.05(-1.24%) |
Oct 15, 2007 | 4.118 | 4.139 | 4.002 | 4.039 | 1,284,115 | -0.09(-2.06%) |
Oct 12, 2007 | 4.155 | 4.166 | 4.096 | 4.124 | 758,659 | -0.02(-0.47%) |
Oct 11, 2007 | 4.161 | 4.190 | 4.096 | 4.144 | 2,555,400 | -0.00(-0.11%) |
Oct 10, 2007 | 4.131 | 4.185 | 4.131 | 4.148 | 1,576,075 | +0.00(+0.11%) |
Oct 09, 2007 | 4.163 | 4.183 | 4.115 | 4.144 | 2,139,796 | -0.02(-0.37%) |
Oct 08, 2007 | 4.135 | 4.176 | 4.135 | 4.159 | 1,486,441 | +0.01(+0.16%) |
Oct 05, 2007 | 4.115 | 4.209 | 4.094 | 4.152 | 808,319 | +0.08(+1.87%) |
Oct 04, 2007 | 3.989 | 4.076 | 3.919 | 4.076 | 1,060,710 | +0.10(+2.41%) |
Oct 03, 2007 | 3.947 | 4.030 | 3.947 | 3.980 | 556,612 | +0.00(+0.06%) |
Oct 02, 2007 | 3.945 | 3.995 | 3.888 | 3.978 | 791,322 | +0.04(+1.00%) |
Oct 01, 2007 | 3.866 | 4.035 | 3.858 | 3.939 | 1,339,817 | +0.06(+1.58%) |
Sep 28, 2007 | 3.897 | 3.941 | 3.818 | 3.877 | 1,001,572 | -0.01(-0.17%) |
Sep 27, 2007 | 3.914 | 3.941 | 3.842 | 3.884 | 1,081,862 | -0.02(-0.56%) |
Sep 26, 2007 | 3.875 | 3.967 | 3.856 | 3.906 | 1,198,397 | +0.06(+1.53%) |
Sep 25, 2007 | 3.740 | 3.856 | 3.733 | 3.847 | 1,477,757 | +0.08(+2.03%) |
Sep 24, 2007 | 3.860 | 3.866 | 3.766 | 3.770 | 948,091 | -0.09(-2.21%) |
Sep 21, 2007 | 3.956 | 3.956 | 3.853 | 3.856 | 1,864,641 | -0.06(-1.62%) |
Sep 20, 2007 | 3.880 | 3.954 | 3.866 | 3.919 | 991,930 | +0.02(+0.56%) |
Sep 19, 2007 | 3.965 | 4.024 | 3.884 | 3.897 | 1,140,102 | -0.03(-0.67%) |
Sep 18, 2007 | 3.805 | 3.928 | 3.762 | 3.923 | 1,880,980 | +0.14(+3.81%) |
Sep 17, 2007 | 3.775 | 3.786 | 3.757 | 3.779 | 3,210,592 | -0.01(-0.29%) |
Sep 14, 2007 | 3.770 | 3.821 | 3.755 | 3.790 | 977,135 | -0.02(-0.63%) |
Sep 13, 2007 | 3.790 | 3.836 | 3.759 | 3.814 | 2,187,423 | +0.04(+1.16%) |
Sep 12, 2007 | 3.733 | 3.794 | 3.733 | 3.770 | 1,686,495 | +0.03(+0.76%) |
Sep 11, 2007 | 3.729 | 3.766 | 3.711 | 3.742 | 2,627,395 | +0.03(+0.71%) |
Sep 10, 2007 | 3.764 | 3.781 | 3.642 | 3.716 | 1,720,331 | -0.04(-0.99%) |
Sep 07, 2007 | 3.845 | 3.917 | 3.738 | 3.753 | 1,242,465 | -0.16(-4.07%) |
Sep 06, 2007 | 3.928 | 3.973 | 3.823 | 3.912 | 1,407,566 | -0.01(-0.22%) |
Sep 05, 2007 | 4.043 | 4.063 | 3.906 | 3.921 | 1,512,513 | -0.15(-3.60%) |
Sep 04, 2007 | 4.017 | 4.109 | 3.984 | 4.067 | 2,072,231 | +0.04(+0.98%) |
Aug 31, 2007 | 4.059 | 4.069 | 3.967 | 4.028 | 1,124,464 | +0.03(+0.87%) |
Aug 30, 2007 | 3.934 | 4.013 | 3.928 | 3.993 | 2,733,194 | +0.01(+0.27%) |
Aug 29, 2007 | 3.912 | 4.002 | 3.875 | 3.982 | 2,196,836 | +0.11(+2.76%) |
Aug 28, 2007 | 4.043 | 4.061 | 3.851 | 3.875 | 1,988,514 | -0.19(-4.77%) |
Aug 27, 2007 | 4.083 | 4.146 | 4.056 | 4.069 | 1,510,067 | -0.03(-0.85%) |
Aug 24, 2007 | 3.965 | 4.115 | 3.954 | 4.104 | 1,339,323 | +0.13(+3.35%) |
Aug 23, 2007 | 4.107 | 4.113 | 3.954 | 3.971 | 1,536,853 | -0.11(-2.62%) |
Aug 22, 2007 | 4.172 | 4.172 | 4.045 | 4.078 | 2,258,232 | -0.05(-1.32%) |
Aug 21, 2007 | 4.135 | 4.181 | 4.124 | 4.133 | 3,486,714 | -0.02(-0.37%) |
Aug 20, 2007 | 4.249 | 4.249 | 4.089 | 4.148 | 4,126,891 | -0.06(-1.45%) |
Aug 17, 2007 | 4.399 | 4.399 | 4.174 | 4.209 | 4,303,425 | +0.04(+1.00%) |
Aug 16, 2007 | 4.336 | 4.386 | 3.762 | 4.168 | 5,399,015 | -0.56(-11.87%) |
Aug 15, 2007 | 4.700 | 4.923 | 4.626 | 4.729 | 1,587,682 | +0.04(+0.79%) |
Aug 14, 2007 | 4.829 | 4.871 | 4.666 | 4.692 | 1,477,001 | -0.13(-2.63%) |
Aug 13, 2007 | 5.065 | 5.067 | 4.781 | 4.818 | 1,894,538 | -0.19(-3.75%) |
Aug 10, 2007 | 5.270 | 5.329 | 4.792 | 5.006 | 3,659,899 | -0.34(-6.37%) |
Aug 09, 2007 | 5.131 | 5.458 | 5.100 | 5.347 | 5,675,686 | +0.09(+1.74%) |
Aug 08, 2007 | 5.054 | 5.648 | 5.054 | 5.255 | 7,383,348 | +0.30(+6.13%) |
Aug 07, 2007 | 4.672 | 4.958 | 4.672 | 4.952 | 2,549,982 | +0.25(+5.29%) |
Aug 06, 2007 | 4.480 | 4.720 | 4.414 | 4.703 | 1,878,296 | +0.25(+5.69%) |
Aug 03, 2007 | 4.495 | 4.692 | 4.445 | 4.449 | 1,268,867 | -0.24(-5.03%) |
Aug 02, 2007 | 4.637 | 4.692 | 4.604 | 4.685 | 1,029,819 | +0.06(+1.37%) |
Aug 01, 2007 | 4.578 | 4.663 | 4.537 | 4.622 | 1,251,388 | +0.03(+0.67%) |
Jul 31, 2007 | 4.748 | 4.748 | 4.580 | 4.591 | 1,302,698 | -0.11(-2.28%) |
Jul 30, 2007 | 4.578 | 4.727 | 4.565 | 4.698 | 1,791,291 | +0.11(+2.33%) |
Jul 27, 2007 | 4.700 | 4.762 | 4.580 | 4.591 | 1,408,629 | -0.14(-2.95%) |
Jul 26, 2007 | 4.877 | 4.886 | 4.657 | 4.731 | 2,152,992 | -0.25(-4.96%) |
Jul 25, 2007 | 4.971 | 4.997 | 4.864 | 4.978 | 1,494,031 | +0.00(+0.00%) |
Jul 24, 2007 | 5.065 | 5.078 | 4.956 | 4.978 | 1,437,137 | -0.15(-2.90%) |
Jul 23, 2007 | 5.122 | 5.155 | 5.050 | 5.126 | 1,490,472 | +0.00(+0.00%) |
Jul 20, 2007 | 5.192 | 5.220 | 5.089 | 5.126 | 1,582,657 | -0.08(-1.47%) |
Jul 19, 2007 | 5.041 | 5.218 | 5.041 | 5.203 | 1,398,382 | +0.13(+2.49%) |
Jul 18, 2007 | 5.148 | 5.163 | 4.989 | 5.076 | 1,289,850 | -0.11(-2.15%) |
Jul 17, 2007 | 5.170 | 5.218 | 5.089 | 5.187 | 2,509,702 | +0.02(+0.34%) |
Jul 16, 2007 | 5.139 | 5.196 | 5.043 | 5.170 | 1,994,483 | +0.05(+0.94%) |
Jul 13, 2007 | 5.028 | 5.174 | 5.002 | 5.122 | 2,000,203 | +0.11(+2.13%) |
Jul 12, 2007 | 4.866 | 5.017 | 4.855 | 5.015 | 1,886,380 | +0.17(+3.52%) |
Jul 11, 2007 | 4.757 | 4.864 | 4.751 | 4.845 | 1,201,081 | +0.08(+1.70%) |
Jul 10, 2007 | 4.917 | 4.917 | 4.746 | 4.764 | 1,691,534 | -0.17(-3.45%) |
Jul 09, 2007 | 4.864 | 4.945 | 4.818 | 4.934 | 1,290,138 | +0.07(+1.53%) |
Jul 06, 2007 | 4.869 | 4.901 | 4.792 | 4.860 | 1,150,962 | -0.02(-0.40%) |
Jul 05, 2007 | 4.943 | 4.945 | 4.825 | 4.879 | 1,081,321 | -0.07(-1.37%) |
Jul 03, 2007 | 4.917 | 4.960 | 4.860 | 4.947 | 455,435 | +0.03(+0.62%) |
Jul 02, 2007 | 4.947 | 4.973 | 4.871 | 4.917 | 1,800,763 | +0.00(+0.04%) |
Jun 29, 2007 | 5.004 | 5.019 | 4.901 | 4.914 | 1,119,715 | -0.07(-1.44%) |
Jun 28, 2007 | 5.039 | 5.087 | 4.976 | 4.986 | 1,442,872 | -0.04(-0.82%) |
Jun 27, 2007 | 4.995 | 5.039 | 4.897 | 5.028 | 1,128,390 | +0.05(+0.96%) |
Jun 26, 2007 | 4.993 | 5.004 | 4.906 | 4.980 | 1,768,521 | +0.00(+0.09%) |
Jun 25, 2007 | 5.043 | 5.083 | 4.938 | 4.976 | 1,254,919 | -0.07(-1.34%) |
Jun 22, 2007 | 5.155 | 5.176 | 5.024 | 5.043 | 3,272,456 | -0.13(-2.57%) |
Jun 21, 2007 | 5.074 | 5.179 | 5.015 | 5.176 | 1,582,208 | +0.09(+1.72%) |
Jun 20, 2007 | 5.083 | 5.133 | 5.058 | 5.089 | 1,526,652 | +0.02(+0.30%) |
Jun 19, 2007 | 5.072 | 5.124 | 5.028 | 5.074 | 1,154,265 | -0.03(-0.60%) |
Jun 18, 2007 | 5.128 | 5.144 | 5.067 | 5.104 | 1,898,124 | -0.02(-0.47%) |
Jun 15, 2007 | 5.120 | 5.131 | 5.024 | 5.128 | 2,815,582 | +0.07(+1.29%) |
Jun 14, 2007 | 4.989 | 5.080 | 4.973 | 5.063 | 1,161,593 | +0.07(+1.35%) |
Jun 13, 2007 | 4.906 | 5.019 | 4.875 | 4.995 | 1,417,639 | +0.08(+1.64%) |
Jun 12, 2007 | 4.949 | 4.986 | 4.886 | 4.914 | 1,666,813 | -0.06(-1.27%) |
Jun 11, 2007 | 4.960 | 5.026 | 4.938 | 4.978 | 1,539,368 | -0.01(-0.13%) |
Jun 08, 2007 | 4.912 | 5.024 | 4.882 | 4.984 | 997,614 | +0.07(+1.51%) |
Jun 07, 2007 | 4.978 | 5.013 | 4.906 | 4.910 | 1,217,424 | -0.09(-1.88%) |
Jun 06, 2007 | 5.017 | 5.050 | 4.958 | 5.004 | 1,837,196 | -0.06(-1.12%) |
Jun 05, 2007 | 5.107 | 5.109 | 5.026 | 5.061 | 1,479,392 | -0.06(-1.15%) |
Jun 04, 2007 | 5.107 | 5.139 | 5.107 | 5.120 | 1,727,641 | -0.00(-0.04%) |
Jun 01, 2007 | 5.159 | 5.163 | 5.091 | 5.122 | 2,702,872 | -0.02(-0.30%) |
May 31, 2007 | 5.089 | 5.141 | 5.043 | 5.137 | 2,467,566 | +0.07(+1.34%) |
May 30, 2007 | 5.048 | 5.083 | 5.000 | 5.069 | 1,239,112 | -0.03(-0.64%) |
May 29, 2007 | 5.087 | 5.117 | 5.037 | 5.102 | 1,120,356 | +0.04(+0.82%) |
May 25, 2007 | 5.015 | 5.067 | 5.015 | 5.061 | 1,599,788 | +0.02(+0.48%) |
May 24, 2007 | 5.113 | 5.122 | 5.017 | 5.037 | 1,397,613 | -0.07(-1.41%) |
May 23, 2007 | 5.176 | 5.183 | 5.100 | 5.109 | 1,512,797 | -0.05(-0.93%) |
May 22, 2007 | 5.227 | 5.227 | 5.109 | 5.157 | 1,671,270 | -0.09(-1.62%) |
May 21, 2007 | 5.146 | 5.292 | 5.126 | 5.242 | 1,272,096 | +0.09(+1.74%) |
May 18, 2007 | 5.083 | 5.185 | 5.021 | 5.152 | 1,405,097 | +0.09(+1.77%) |
May 17, 2007 | 5.078 | 5.102 | 5.032 | 5.063 | 1,229,113 | -0.02(-0.47%) |
May 16, 2007 | 5.093 | 5.100 | 5.024 | 5.087 | 2,388,114 | +0.00(+0.00%) |
May 15, 2007 | 5.080 | 5.117 | 5.015 | 5.087 | 1,932,656 | +0.01(+0.26%) |
May 14, 2007 | 5.069 | 5.111 | 5.015 | 5.074 | 2,206,959 | -0.01(-0.26%) |
May 11, 2007 | 4.978 | 5.100 | 4.969 | 5.087 | 1,523,327 | +0.11(+2.19%) |
May 10, 2007 | 5.096 | 5.096 | 4.967 | 4.978 | 1,433,464 | -0.12(-2.27%) |
May 09, 2007 | 5.028 | 5.113 | 4.973 | 5.093 | 735,692 | +0.04(+0.86%) |
May 08, 2007 | 5.080 | 5.102 | 4.921 | 5.050 | 1,285,549 | -0.06(-1.20%) |
May 07, 2007 | 5.126 | 5.183 | 5.072 | 5.111 | 1,898,111 | -0.03(-0.68%) |
May 04, 2007 | 5.024 | 5.194 | 5.000 | 5.146 | 1,907,139 | +0.13(+2.52%) |
May 03, 2007 | 4.928 | 5.021 | 4.917 | 5.019 | 1,614,129 | +0.09(+1.91%) |
May 02, 2007 | 4.777 | 4.965 | 4.777 | 4.925 | 2,682,260 | +0.15(+3.20%) |