Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.469 | 5.676 | 5.469 | 5.501 | 2,690,707 | -0.15(-2.59%) |
Apr 29, 2008 | 5.263 | 5.774 | 5.263 | 5.648 | 6,222,507 | +0.63(+12.48%) |
Apr 28, 2008 | 4.936 | 5.047 | 4.918 | 5.021 | 981,780 | +0.03(+0.57%) |
Apr 25, 2008 | 5.041 | 5.065 | 4.881 | 4.993 | 687,331 | -0.04(-0.74%) |
Apr 24, 2008 | 4.962 | 5.071 | 4.888 | 5.030 | 864,197 | +0.08(+1.63%) |
Apr 23, 2008 | 4.960 | 5.010 | 4.915 | 4.949 | 679,003 | +0.01(+0.27%) |
Apr 22, 2008 | 4.890 | 5.001 | 4.862 | 4.936 | 918,960 | +0.03(+0.67%) |
Apr 21, 2008 | 4.884 | 4.934 | 4.794 | 4.903 | 1,212,538 | -0.01(-0.22%) |
Apr 18, 2008 | 4.960 | 4.973 | 4.881 | 4.914 | 887,266 | +0.05(+0.94%) |
Apr 17, 2008 | 4.879 | 4.951 | 4.814 | 4.868 | 984,670 | -0.02(-0.45%) |
Apr 16, 2008 | 4.879 | 4.956 | 4.829 | 4.890 | 1,800,821 | +0.06(+1.27%) |
Apr 15, 2008 | 4.831 | 4.857 | 4.761 | 4.829 | 1,271,249 | +0.03(+0.68%) |
Apr 14, 2008 | 4.846 | 4.877 | 4.779 | 4.796 | 1,592,824 | -0.06(-1.26%) |
Apr 11, 2008 | 4.851 | 5.034 | 4.825 | 4.857 | 1,004,037 | -0.17(-3.43%) |
Apr 10, 2008 | 5.014 | 5.060 | 4.993 | 5.030 | 1,532,047 | +0.02(+0.48%) |
Apr 09, 2008 | 5.036 | 5.095 | 4.958 | 5.006 | 808,248 | -0.03(-0.52%) |
Apr 08, 2008 | 4.977 | 5.045 | 4.977 | 5.032 | 1,274,996 | +0.02(+0.48%) |
Apr 07, 2008 | 4.980 | 5.078 | 4.966 | 5.008 | 1,692,583 | +0.05(+1.06%) |
Apr 04, 2008 | 4.984 | 5.010 | 4.886 | 4.956 | 824,931 | -0.01(-0.13%) |
Apr 03, 2008 | 4.969 | 5.021 | 4.859 | 4.962 | 1,549,637 | -0.04(-0.83%) |
Apr 02, 2008 | 4.958 | 5.019 | 4.683 | 5.004 | 1,613,698 | +0.06(+1.28%) |
Apr 01, 2008 | 4.785 | 4.958 | 4.779 | 4.940 | 1,933,881 | +0.17(+3.66%) |
Mar 31, 2008 | 4.654 | 4.890 | 4.639 | 4.766 | 1,113,805 | +0.13(+2.78%) |
Mar 28, 2008 | 4.650 | 4.702 | 4.602 | 4.637 | 1,196,281 | +0.00(+0.05%) |
Mar 27, 2008 | 4.683 | 4.768 | 4.613 | 4.635 | 1,021,755 | -0.03(-0.70%) |
Mar 26, 2008 | 4.763 | 4.818 | 4.650 | 4.667 | 1,265,953 | -0.12(-2.42%) |
Mar 25, 2008 | 4.759 | 4.809 | 4.689 | 4.783 | 870,583 | +0.04(+0.92%) |
Mar 24, 2008 | 4.617 | 4.838 | 4.608 | 4.739 | 1,776,126 | +0.13(+2.84%) |
Mar 21, 2008 | 4.447 | 4.608 | 4.379 | 4.608 | 4,379,525 | +0.00(+0.00%) |
Mar 20, 2008 | 4.447 | 4.608 | 4.379 | 4.608 | 4,379,525 | +0.21(+4.76%) |
Mar 19, 2008 | 4.539 | 4.558 | 4.399 | 4.399 | 1,333,853 | -0.10(-2.23%) |
Mar 18, 2008 | 4.421 | 4.532 | 4.342 | 4.499 | 1,793,505 | +0.17(+3.99%) |
Mar 17, 2008 | 4.283 | 4.436 | 4.231 | 4.327 | 2,422,873 | -0.09(-2.12%) |
Mar 14, 2008 | 4.477 | 4.519 | 4.351 | 4.421 | 2,037,259 | -0.03(-0.74%) |
Mar 13, 2008 | 4.320 | 4.477 | 4.281 | 4.453 | 1,791,567 | +0.12(+2.67%) |
Mar 12, 2008 | 4.336 | 4.467 | 4.333 | 4.338 | 2,619,999 | +0.01(+0.30%) |
Mar 11, 2008 | 4.322 | 4.364 | 4.244 | 4.325 | 2,364,876 | +0.11(+2.54%) |
Mar 10, 2008 | 4.329 | 4.329 | 4.194 | 4.218 | 1,936,382 | -0.09(-2.03%) |
Mar 07, 2008 | 4.211 | 4.366 | 4.211 | 4.305 | 2,019,453 | +0.04(+0.92%) |
Mar 06, 2008 | 4.207 | 4.329 | 4.207 | 4.266 | 1,383,779 | +0.05(+1.09%) |
Mar 05, 2008 | 4.296 | 4.327 | 4.211 | 4.220 | 1,319,319 | -0.05(-1.13%) |
Mar 04, 2008 | 4.198 | 4.298 | 4.181 | 4.268 | 1,682,230 | +0.02(+0.41%) |
Mar 03, 2008 | 4.231 | 4.316 | 4.159 | 4.250 | 1,496,510 | +0.03(+0.72%) |
Feb 29, 2008 | 4.246 | 4.325 | 4.213 | 4.220 | 1,631,728 | -0.08(-1.88%) |
Feb 28, 2008 | 4.298 | 4.353 | 4.240 | 4.301 | 1,713,553 | -0.04(-0.96%) |
Feb 27, 2008 | 4.187 | 4.353 | 4.187 | 4.342 | 2,361,683 | +0.10(+2.47%) |
Feb 26, 2008 | 4.253 | 4.360 | 4.235 | 4.237 | 2,109,776 | -0.03(-0.82%) |
Feb 25, 2008 | 4.109 | 4.290 | 4.091 | 4.272 | 1,740,529 | +0.16(+3.82%) |
Feb 22, 2008 | 4.133 | 4.159 | 4.052 | 4.115 | 1,627,656 | -0.00(-0.05%) |
Feb 21, 2008 | 4.176 | 4.259 | 4.106 | 4.117 | 2,301,726 | -0.04(-0.89%) |
Feb 20, 2008 | 4.047 | 4.196 | 4.039 | 4.154 | 2,302,991 | +0.07(+1.76%) |
Feb 19, 2008 | 4.242 | 4.303 | 4.050 | 4.082 | 3,240,296 | -0.16(-3.76%) |
Feb 18, 2008 | 3.844 | 4.379 | 3.751 | 4.242 | 13,495,853 | +0.00(+0.00%) |
Feb 15, 2008 | 3.844 | 4.379 | 3.751 | 4.242 | 13,495,853 | +0.88(+26.25%) |
Feb 14, 2008 | 3.526 | 3.526 | 3.342 | 3.360 | 1,242,386 | -0.12(-3.57%) |
Feb 13, 2008 | 3.373 | 3.493 | 3.296 | 3.484 | 1,416,022 | +0.15(+4.52%) |
Feb 12, 2008 | 3.255 | 3.368 | 3.233 | 3.334 | 1,425,403 | +0.10(+3.18%) |
Feb 11, 2008 | 3.288 | 3.325 | 3.203 | 3.231 | 1,524,654 | -0.05(-1.46%) |
Feb 08, 2008 | 3.344 | 3.347 | 3.246 | 3.279 | 1,535,038 | -0.08(-2.40%) |
Feb 07, 2008 | 3.397 | 3.445 | 3.320 | 3.360 | 800,232 | -0.05(-1.47%) |
Feb 06, 2008 | 3.454 | 3.515 | 3.406 | 3.410 | 714,683 | -0.01(-0.32%) |
Feb 05, 2008 | 3.456 | 3.499 | 3.419 | 3.421 | 1,076,197 | -0.11(-3.21%) |
Feb 04, 2008 | 3.530 | 3.582 | 3.480 | 3.534 | 1,351,970 | +0.00(+0.06%) |
Feb 01, 2008 | 3.360 | 3.550 | 3.329 | 3.532 | 1,574,707 | +0.19(+5.75%) |
Jan 31, 2008 | 3.325 | 3.423 | 3.299 | 3.340 | 2,330,017 | -0.05(-1.35%) |
Jan 30, 2008 | 3.451 | 3.465 | 3.342 | 3.386 | 2,783,769 | -0.09(-2.58%) |
Jan 29, 2008 | 3.508 | 3.528 | 3.454 | 3.475 | 2,025,248 | -0.02(-0.50%) |
Jan 28, 2008 | 3.497 | 3.526 | 3.469 | 3.493 | 2,586,344 | -0.04(-1.11%) |
Jan 25, 2008 | 3.534 | 3.537 | 3.469 | 3.532 | 4,116,042 | +0.05(+1.57%) |
Jan 24, 2008 | 3.563 | 3.563 | 3.403 | 3.478 | 2,214,184 | -0.09(-2.57%) |
Jan 23, 2008 | 3.596 | 3.692 | 3.388 | 3.569 | 2,265,406 | -0.09(-2.50%) |
Jan 22, 2008 | 3.526 | 3.807 | 3.471 | 3.661 | 1,266,132 | +0.06(+1.57%) |
Jan 21, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,149 | +0.00(+0.00%) |
Jan 18, 2008 | 3.779 | 3.814 | 3.591 | 3.604 | 1,241,149 | -0.15(-4.01%) |
Jan 17, 2008 | 3.866 | 3.901 | 3.729 | 3.755 | 645,802 | -0.09(-2.33%) |
Jan 16, 2008 | 3.827 | 3.930 | 3.761 | 3.844 | 1,080,379 | +0.00(+0.00%) |
Jan 15, 2008 | 3.844 | 3.908 | 3.803 | 3.844 | 631,346 | -0.06(-1.56%) |
Jan 14, 2008 | 3.877 | 3.947 | 3.827 | 3.905 | 828,220 | +0.08(+2.00%) |
Jan 11, 2008 | 3.984 | 3.984 | 3.820 | 3.829 | 790,608 | -0.20(-4.88%) |
Jan 10, 2008 | 3.936 | 4.052 | 3.888 | 4.026 | 966,430 | +0.03(+0.88%) |
Jan 09, 2008 | 3.901 | 4.034 | 3.901 | 3.991 | 1,117,996 | +0.09(+2.41%) |
Jan 08, 2008 | 4.113 | 4.176 | 3.895 | 3.897 | 919,372 | -0.19(-4.60%) |
Jan 07, 2008 | 4.150 | 4.178 | 4.026 | 4.085 | 928,918 | -0.04(-0.95%) |
Jan 04, 2008 | 4.266 | 4.272 | 4.067 | 4.124 | 1,114,625 | -0.16(-3.67%) |
Jan 03, 2008 | 4.364 | 4.397 | 4.281 | 4.281 | 1,224,310 | -0.06(-1.31%) |
Jan 02, 2008 | 4.384 | 4.453 | 4.318 | 4.338 | 1,881,922 | -0.06(-1.39%) |
Jan 01, 2008 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,702 | +0.00(+0.00%) |
Dec 31, 2007 | 4.399 | 4.436 | 4.362 | 4.399 | 1,069,702 | +0.02(+0.35%) |
Dec 28, 2007 | 4.384 | 4.443 | 4.373 | 4.384 | 870,413 | +0.02(+0.40%) |
Dec 27, 2007 | 4.611 | 4.611 | 4.364 | 4.366 | 1,011,032 | -0.24(-5.30%) |
Dec 26, 2007 | 4.571 | 4.637 | 4.519 | 4.611 | 671,528 | +0.04(+0.81%) |
Dec 24, 2007 | 4.595 | 4.595 | 4.541 | 4.574 | 383,350 | -0.01(-0.19%) |
Dec 21, 2007 | 4.589 | 4.606 | 4.539 | 4.582 | 2,266,281 | +0.07(+1.50%) |
Dec 20, 2007 | 4.488 | 4.521 | 4.436 | 4.515 | 1,216,106 | +0.08(+1.82%) |
Dec 19, 2007 | 4.397 | 4.471 | 4.360 | 4.434 | 1,191,787 | +0.02(+0.45%) |
Dec 18, 2007 | 4.301 | 4.416 | 4.268 | 4.414 | 1,624,862 | +0.17(+4.12%) |
Dec 17, 2007 | 4.259 | 4.366 | 4.237 | 4.240 | 737,797 | -0.03(-0.77%) |
Dec 14, 2007 | 4.320 | 4.399 | 4.272 | 4.272 | 978,376 | -0.10(-2.25%) |
Dec 13, 2007 | 4.399 | 4.429 | 4.338 | 4.370 | 1,858,258 | -0.07(-1.52%) |
Dec 12, 2007 | 4.480 | 4.584 | 4.366 | 4.438 | 692,095 | +0.05(+1.04%) |
Dec 11, 2007 | 4.519 | 4.595 | 4.392 | 4.392 | 1,095,716 | -0.08(-1.81%) |
Dec 10, 2007 | 4.512 | 4.571 | 4.436 | 4.473 | 608,346 | -0.04(-0.87%) |
Dec 07, 2007 | 4.578 | 4.578 | 4.467 | 4.512 | 604,709 | -0.07(-1.48%) |
Dec 06, 2007 | 4.453 | 4.580 | 4.397 | 4.580 | 758,158 | +0.13(+2.84%) |
Dec 05, 2007 | 4.401 | 4.484 | 4.325 | 4.453 | 772,542 | +0.12(+2.77%) |
Dec 04, 2007 | 4.312 | 4.392 | 4.303 | 4.333 | 830,080 | -0.01(-0.20%) |
Dec 03, 2007 | 4.392 | 4.493 | 4.338 | 4.342 | 751,928 | -0.08(-1.87%) |
Nov 30, 2007 | 4.626 | 4.628 | 4.412 | 4.425 | 1,273,374 | -0.14(-3.15%) |
Nov 29, 2007 | 4.589 | 4.639 | 4.525 | 4.569 | 901,461 | -0.02(-0.48%) |
Nov 28, 2007 | 4.563 | 4.641 | 4.488 | 4.591 | 1,243,961 | +0.09(+2.04%) |
Nov 27, 2007 | 4.449 | 4.628 | 4.375 | 4.499 | 2,060,758 | +0.11(+2.54%) |
Nov 26, 2007 | 4.506 | 4.547 | 4.377 | 4.388 | 871,389 | -0.12(-2.66%) |
Nov 23, 2007 | 4.412 | 4.536 | 4.388 | 4.508 | 239,690 | +0.14(+3.20%) |
Nov 21, 2007 | 4.397 | 4.451 | 4.355 | 4.368 | 916,578 | -0.06(-1.43%) |
Nov 20, 2007 | 4.416 | 4.497 | 4.355 | 4.432 | 1,310,936 | +0.03(+0.69%) |
Nov 19, 2007 | 4.438 | 4.482 | 4.379 | 4.401 | 956,531 | -0.09(-2.09%) |
Nov 16, 2007 | 4.506 | 4.584 | 4.401 | 4.495 | 1,074,608 | +0.02(+0.49%) |
Nov 15, 2007 | 4.567 | 4.567 | 4.445 | 4.473 | 912,249 | -0.12(-2.66%) |
Nov 14, 2007 | 4.613 | 4.663 | 4.543 | 4.595 | 1,227,256 | +0.00(+0.05%) |
Nov 13, 2007 | 4.587 | 4.635 | 4.530 | 4.593 | 1,318,531 | +0.06(+1.30%) |
Nov 12, 2007 | 4.521 | 4.742 | 4.508 | 4.534 | 1,792,163 | +0.02(+0.39%) |
Nov 09, 2007 | 4.453 | 4.591 | 4.443 | 4.517 | 1,481,820 | -0.00(-0.05%) |
Nov 08, 2007 | 4.482 | 4.591 | 4.469 | 4.519 | 1,988,827 | +0.07(+1.52%) |
Nov 07, 2007 | 4.591 | 4.632 | 4.447 | 4.451 | 2,029,838 | -0.21(-4.41%) |
Nov 06, 2007 | 4.606 | 4.694 | 4.547 | 4.656 | 2,541,270 | +0.10(+2.30%) |
Nov 05, 2007 | 4.272 | 4.613 | 4.272 | 4.552 | 3,971,589 | +0.19(+4.25%) |
Nov 02, 2007 | 4.495 | 4.879 | 4.261 | 4.366 | 10,051,820 | +0.69(+18.84%) |
Nov 01, 2007 | 3.862 | 3.923 | 3.654 | 3.674 | 1,564,259 | -0.25(-6.40%) |
Oct 31, 2007 | 3.912 | 3.956 | 3.792 | 3.925 | 1,956,890 | +0.04(+0.95%) |
Oct 30, 2007 | 3.855 | 3.927 | 3.847 | 3.888 | 921,342 | +0.02(+0.62%) |
Oct 29, 2007 | 3.958 | 3.995 | 3.818 | 3.864 | 1,227,118 | -0.07(-1.88%) |
Oct 26, 2007 | 3.921 | 3.938 | 3.849 | 3.938 | 581,622 | +0.08(+2.09%) |
Oct 25, 2007 | 3.905 | 3.936 | 3.831 | 3.857 | 1,088,336 | -0.04(-1.12%) |
Oct 24, 2007 | 3.860 | 3.919 | 3.796 | 3.901 | 1,121,372 | +0.00(+0.11%) |
Oct 23, 2007 | 4.002 | 4.002 | 3.849 | 3.897 | 1,112,573 | -0.02(-0.45%) |
Oct 22, 2007 | 3.775 | 3.936 | 3.775 | 3.914 | 682,068 | +0.11(+2.93%) |
Oct 19, 2007 | 3.960 | 3.971 | 3.803 | 3.803 | 1,042,625 | -0.16(-3.97%) |
Oct 18, 2007 | 3.997 | 4.008 | 3.899 | 3.960 | 742,318 | -0.05(-1.31%) |
Oct 17, 2007 | 4.043 | 4.063 | 3.954 | 4.012 | 963,296 | +0.02(+0.60%) |
Oct 16, 2007 | 4.019 | 4.058 | 3.980 | 3.988 | 1,260,173 | -0.05(-1.24%) |
Oct 15, 2007 | 4.117 | 4.139 | 4.002 | 4.039 | 1,284,198 | -0.09(-2.06%) |
Oct 12, 2007 | 4.154 | 4.165 | 4.095 | 4.124 | 758,708 | -0.02(-0.47%) |
Oct 11, 2007 | 4.161 | 4.189 | 4.095 | 4.143 | 2,555,567 | -0.00(-0.11%) |
Oct 10, 2007 | 4.130 | 4.185 | 4.130 | 4.148 | 1,576,178 | +0.00(+0.11%) |
Oct 09, 2007 | 4.163 | 4.183 | 4.115 | 4.143 | 2,139,936 | -0.02(-0.37%) |
Oct 08, 2007 | 4.135 | 4.176 | 4.135 | 4.159 | 1,486,538 | +0.01(+0.16%) |
Oct 05, 2007 | 4.115 | 4.209 | 4.093 | 4.152 | 808,372 | +0.08(+1.87%) |
Oct 04, 2007 | 3.988 | 4.076 | 3.919 | 4.076 | 1,060,779 | +0.10(+2.41%) |
Oct 03, 2007 | 3.947 | 4.030 | 3.947 | 3.980 | 556,648 | +0.00(+0.05%) |
Oct 02, 2007 | 3.945 | 3.995 | 3.888 | 3.978 | 791,373 | +0.04(+1.00%) |
Oct 01, 2007 | 3.866 | 4.034 | 3.857 | 3.938 | 1,339,904 | +0.06(+1.58%) |
Sep 28, 2007 | 3.897 | 3.940 | 3.818 | 3.877 | 1,001,637 | -0.01(-0.17%) |
Sep 27, 2007 | 3.914 | 3.940 | 3.842 | 3.884 | 1,081,932 | -0.02(-0.56%) |
Sep 26, 2007 | 3.875 | 3.967 | 3.855 | 3.905 | 1,198,475 | +0.06(+1.53%) |
Sep 25, 2007 | 3.740 | 3.855 | 3.733 | 3.847 | 1,477,853 | +0.08(+2.03%) |
Sep 24, 2007 | 3.860 | 3.866 | 3.766 | 3.770 | 948,153 | -0.09(-2.21%) |
Sep 21, 2007 | 3.956 | 3.956 | 3.853 | 3.855 | 1,864,763 | -0.06(-1.62%) |
Sep 20, 2007 | 3.879 | 3.954 | 3.866 | 3.919 | 991,995 | +0.02(+0.56%) |
Sep 19, 2007 | 3.964 | 4.023 | 3.884 | 3.897 | 1,140,176 | -0.03(-0.67%) |
Sep 18, 2007 | 3.805 | 3.927 | 3.761 | 3.923 | 1,881,102 | +0.14(+3.81%) |
Sep 17, 2007 | 3.775 | 3.786 | 3.757 | 3.779 | 3,210,801 | -0.01(-0.29%) |
Sep 14, 2007 | 3.770 | 3.820 | 3.755 | 3.790 | 977,199 | -0.02(-0.63%) |
Sep 13, 2007 | 3.790 | 3.836 | 3.759 | 3.814 | 2,187,566 | +0.04(+1.16%) |
Sep 12, 2007 | 3.733 | 3.794 | 3.733 | 3.770 | 1,686,605 | +0.03(+0.76%) |
Sep 11, 2007 | 3.729 | 3.766 | 3.711 | 3.742 | 2,627,566 | +0.03(+0.70%) |
Sep 10, 2007 | 3.764 | 3.781 | 3.641 | 3.716 | 1,720,443 | -0.04(-0.99%) |
Sep 07, 2007 | 3.844 | 3.916 | 3.737 | 3.753 | 1,242,546 | -0.16(-4.07%) |
Sep 06, 2007 | 3.927 | 3.973 | 3.823 | 3.912 | 1,407,658 | -0.01(-0.22%) |
Sep 05, 2007 | 4.043 | 4.063 | 3.905 | 3.921 | 1,512,611 | -0.15(-3.60%) |
Sep 04, 2007 | 4.017 | 4.109 | 3.984 | 4.067 | 2,072,365 | +0.04(+0.98%) |
Aug 31, 2007 | 4.058 | 4.069 | 3.967 | 4.028 | 1,124,538 | +0.03(+0.87%) |
Aug 30, 2007 | 3.934 | 4.012 | 3.927 | 3.993 | 2,733,372 | +0.01(+0.27%) |
Aug 29, 2007 | 3.912 | 4.002 | 3.875 | 3.982 | 2,196,979 | +0.11(+2.76%) |
Aug 28, 2007 | 4.043 | 4.061 | 3.851 | 3.875 | 1,988,644 | -0.19(-4.77%) |
Aug 27, 2007 | 4.082 | 4.146 | 4.056 | 4.069 | 1,510,165 | -0.03(-0.85%) |
Aug 24, 2007 | 3.964 | 4.115 | 3.954 | 4.104 | 1,339,410 | +0.13(+3.35%) |
Aug 23, 2007 | 4.106 | 4.113 | 3.954 | 3.971 | 1,536,953 | -0.11(-2.62%) |
Aug 22, 2007 | 4.172 | 4.172 | 4.045 | 4.078 | 2,258,379 | -0.05(-1.32%) |
Aug 21, 2007 | 4.135 | 4.181 | 4.124 | 4.133 | 3,486,940 | -0.02(-0.37%) |
Aug 20, 2007 | 4.248 | 4.248 | 4.089 | 4.148 | 4,127,160 | -0.06(-1.45%) |
Aug 17, 2007 | 4.399 | 4.399 | 4.174 | 4.209 | 4,303,705 | +0.04(+1.00%) |
Aug 16, 2007 | 4.336 | 4.386 | 3.761 | 4.167 | 5,399,366 | -0.56(-11.87%) |
Aug 15, 2007 | 4.700 | 4.923 | 4.626 | 4.729 | 1,587,785 | +0.04(+0.79%) |
Aug 14, 2007 | 4.829 | 4.870 | 4.665 | 4.691 | 1,477,097 | -0.13(-2.63%) |
Aug 13, 2007 | 5.065 | 5.067 | 4.781 | 4.818 | 1,894,661 | -0.19(-3.75%) |
Aug 10, 2007 | 5.270 | 5.329 | 4.792 | 5.006 | 3,660,137 | -0.34(-6.37%) |
Aug 09, 2007 | 5.130 | 5.458 | 5.100 | 5.346 | 5,676,055 | +0.09(+1.74%) |
Aug 08, 2007 | 5.054 | 5.648 | 5.054 | 5.255 | 7,383,828 | +0.30(+6.13%) |
Aug 07, 2007 | 4.672 | 4.958 | 4.672 | 4.951 | 2,550,148 | +0.25(+5.29%) |
Aug 06, 2007 | 4.480 | 4.720 | 4.414 | 4.702 | 1,878,418 | +0.25(+5.69%) |
Aug 03, 2007 | 4.495 | 4.691 | 4.445 | 4.449 | 1,268,949 | -0.24(-5.03%) |
Aug 02, 2007 | 4.637 | 4.691 | 4.604 | 4.685 | 1,029,886 | +0.06(+1.37%) |
Aug 01, 2007 | 4.578 | 4.663 | 4.536 | 4.622 | 1,251,469 | +0.03(+0.67%) |
Jul 31, 2007 | 4.748 | 4.748 | 4.580 | 4.591 | 1,302,782 | -0.11(-2.28%) |
Jul 30, 2007 | 4.578 | 4.726 | 4.565 | 4.698 | 1,791,407 | +0.11(+2.33%) |
Jul 27, 2007 | 4.700 | 4.761 | 4.580 | 4.591 | 1,408,721 | -0.14(-2.95%) |
Jul 26, 2007 | 4.877 | 4.886 | 4.657 | 4.731 | 2,153,133 | -0.25(-4.96%) |
Jul 25, 2007 | 4.971 | 4.997 | 4.864 | 4.977 | 1,494,128 | +0.00(+0.00%) |
Jul 24, 2007 | 5.065 | 5.078 | 4.956 | 4.977 | 1,437,231 | -0.15(-2.90%) |
Jul 23, 2007 | 5.121 | 5.154 | 5.049 | 5.126 | 1,490,569 | +0.00(+0.00%) |
Jul 20, 2007 | 5.191 | 5.220 | 5.089 | 5.126 | 1,582,760 | -0.08(-1.47%) |
Jul 19, 2007 | 5.041 | 5.218 | 5.041 | 5.202 | 1,398,473 | +0.13(+2.49%) |
Jul 18, 2007 | 5.148 | 5.163 | 4.988 | 5.076 | 1,289,933 | -0.11(-2.15%) |
Jul 17, 2007 | 5.170 | 5.218 | 5.089 | 5.187 | 2,509,865 | +0.02(+0.34%) |
Jul 16, 2007 | 5.139 | 5.196 | 5.043 | 5.170 | 1,994,612 | +0.05(+0.94%) |
Jul 13, 2007 | 5.028 | 5.174 | 5.001 | 5.121 | 2,000,334 | +0.11(+2.13%) |
Jul 12, 2007 | 4.866 | 5.017 | 4.855 | 5.014 | 1,886,503 | +0.17(+3.52%) |
Jul 11, 2007 | 4.757 | 4.864 | 4.750 | 4.844 | 1,201,159 | +0.08(+1.70%) |
Jul 10, 2007 | 4.916 | 4.916 | 4.746 | 4.763 | 1,691,644 | -0.17(-3.45%) |
Jul 09, 2007 | 4.864 | 4.945 | 4.818 | 4.934 | 1,290,222 | +0.07(+1.53%) |
Jul 06, 2007 | 4.868 | 4.901 | 4.792 | 4.859 | 1,151,037 | -0.02(-0.40%) |
Jul 05, 2007 | 4.942 | 4.945 | 4.825 | 4.879 | 1,081,392 | -0.07(-1.37%) |
Jul 03, 2007 | 4.916 | 4.960 | 4.859 | 4.947 | 455,465 | +0.03(+0.62%) |
Jul 02, 2007 | 4.947 | 4.973 | 4.870 | 4.916 | 1,800,880 | +0.00(+0.04%) |
Jun 29, 2007 | 5.004 | 5.019 | 4.901 | 4.914 | 1,119,787 | -0.07(-1.44%) |
Jun 28, 2007 | 5.039 | 5.087 | 4.975 | 4.986 | 1,442,966 | -0.04(-0.83%) |
Jun 27, 2007 | 4.995 | 5.039 | 4.897 | 5.028 | 1,128,463 | +0.05(+0.96%) |
Jun 26, 2007 | 4.993 | 5.004 | 4.905 | 4.980 | 1,768,636 | +0.00(+0.09%) |
Jun 25, 2007 | 5.043 | 5.082 | 4.938 | 4.975 | 1,255,001 | -0.07(-1.34%) |
Jun 22, 2007 | 5.154 | 5.176 | 5.023 | 5.043 | 3,272,668 | -0.13(-2.57%) |
Jun 21, 2007 | 5.073 | 5.178 | 5.014 | 5.176 | 1,582,311 | +0.09(+1.72%) |
Jun 20, 2007 | 5.082 | 5.132 | 5.058 | 5.089 | 1,526,752 | +0.02(+0.30%) |
Jun 19, 2007 | 5.071 | 5.124 | 5.028 | 5.073 | 1,154,340 | -0.03(-0.60%) |
Jun 18, 2007 | 5.128 | 5.143 | 5.067 | 5.104 | 1,898,248 | -0.02(-0.47%) |
Jun 15, 2007 | 5.119 | 5.130 | 5.023 | 5.128 | 2,815,765 | +0.07(+1.29%) |
Jun 14, 2007 | 4.988 | 5.080 | 4.973 | 5.063 | 1,161,669 | +0.07(+1.35%) |
Jun 13, 2007 | 4.905 | 5.019 | 4.875 | 4.995 | 1,417,731 | +0.08(+1.64%) |
Jun 12, 2007 | 4.949 | 4.986 | 4.886 | 4.914 | 1,666,922 | -0.06(-1.27%) |
Jun 11, 2007 | 4.960 | 5.025 | 4.938 | 4.977 | 1,539,468 | -0.01(-0.13%) |
Jun 08, 2007 | 4.912 | 5.023 | 4.881 | 4.984 | 997,679 | +0.07(+1.51%) |
Jun 07, 2007 | 4.977 | 5.012 | 4.905 | 4.910 | 1,217,503 | -0.09(-1.88%) |
Jun 06, 2007 | 5.017 | 5.049 | 4.958 | 5.004 | 1,837,315 | -0.06(-1.12%) |
Jun 05, 2007 | 5.106 | 5.108 | 5.025 | 5.060 | 1,479,488 | -0.06(-1.15%) |
Jun 04, 2007 | 5.106 | 5.139 | 5.106 | 5.119 | 1,727,754 | -0.00(-0.04%) |
Jun 01, 2007 | 5.159 | 5.163 | 5.091 | 5.121 | 2,703,047 | -0.02(-0.30%) |
May 31, 2007 | 5.089 | 5.141 | 5.043 | 5.137 | 2,467,727 | +0.07(+1.33%) |
May 30, 2007 | 5.047 | 5.082 | 4.999 | 5.069 | 1,239,193 | -0.03(-0.64%) |
May 29, 2007 | 5.087 | 5.117 | 5.036 | 5.102 | 1,120,429 | +0.04(+0.82%) |
May 25, 2007 | 5.014 | 5.067 | 5.014 | 5.060 | 1,599,892 | +0.02(+0.48%) |
May 24, 2007 | 5.113 | 5.121 | 5.017 | 5.036 | 1,397,704 | -0.07(-1.41%) |
May 23, 2007 | 5.176 | 5.183 | 5.100 | 5.108 | 1,512,895 | -0.05(-0.93%) |
May 22, 2007 | 5.226 | 5.226 | 5.108 | 5.156 | 1,671,379 | -0.09(-1.62%) |
May 21, 2007 | 5.145 | 5.292 | 5.126 | 5.242 | 1,272,179 | +0.09(+1.74%) |
May 18, 2007 | 5.082 | 5.185 | 5.021 | 5.152 | 1,405,189 | +0.09(+1.77%) |
May 17, 2007 | 5.078 | 5.102 | 5.032 | 5.063 | 1,229,193 | -0.02(-0.47%) |
May 16, 2007 | 5.093 | 5.100 | 5.023 | 5.087 | 2,388,270 | +0.00(+0.00%) |
May 15, 2007 | 5.080 | 5.117 | 5.014 | 5.087 | 1,932,782 | +0.01(+0.26%) |
May 14, 2007 | 5.069 | 5.111 | 5.014 | 5.073 | 2,207,103 | -0.01(-0.26%) |
May 11, 2007 | 4.977 | 5.100 | 4.969 | 5.087 | 1,523,426 | +0.11(+2.19%) |
May 10, 2007 | 5.095 | 5.095 | 4.966 | 4.977 | 1,433,557 | -0.12(-2.27%) |
May 09, 2007 | 5.028 | 5.113 | 4.973 | 5.093 | 735,740 | +0.04(+0.86%) |
May 08, 2007 | 5.080 | 5.102 | 4.921 | 5.049 | 1,285,632 | -0.06(-1.20%) |
May 07, 2007 | 5.126 | 5.183 | 5.071 | 5.111 | 1,898,234 | -0.03(-0.68%) |
May 04, 2007 | 5.023 | 5.194 | 4.999 | 5.145 | 1,907,263 | +0.13(+2.52%) |
May 03, 2007 | 4.927 | 5.021 | 4.916 | 5.019 | 1,614,234 | +0.09(+1.91%) |
May 02, 2007 | 4.777 | 4.964 | 4.777 | 4.925 | 2,682,434 | +0.15(+3.20%) |