Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.055 | 4.068 | 4.042 | 4.048 | 357,671 | +0.00(+0.08%) |
May 29, 2008 | 4.020 | 4.064 | 4.020 | 4.045 | 487,188 | +0.02(+0.47%) |
May 28, 2008 | 4.036 | 4.042 | 4.004 | 4.026 | 470,303 | +0.00(+0.08%) |
May 27, 2008 | 3.998 | 4.026 | 3.995 | 4.023 | 280,575 | +0.02(+0.55%) |
May 26, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.052 | 4.052 | 3.995 | 4.001 | 533,393 | -0.06(-1.39%) |
May 22, 2008 | 4.067 | 4.083 | 4.052 | 4.058 | 103,978 | +0.00(+0.00%) |
May 21, 2008 | 4.124 | 4.140 | 4.055 | 4.058 | 268,922 | -0.07(-1.67%) |
May 20, 2008 | 4.130 | 4.140 | 4.114 | 4.127 | 220,055 | -0.02(-0.53%) |
May 19, 2008 | 4.146 | 4.193 | 4.146 | 4.149 | 257,698 | +0.00(+0.00%) |
May 16, 2008 | 4.146 | 4.155 | 4.124 | 4.149 | 326,322 | -0.00(-0.08%) |
May 15, 2008 | 4.118 | 4.158 | 4.102 | 4.152 | 118,538 | +0.03(+0.76%) |
May 14, 2008 | 4.108 | 4.152 | 4.108 | 4.121 | 170,064 | +0.01(+0.23%) |
May 13, 2008 | 4.099 | 4.111 | 4.074 | 4.111 | 241,292 | +0.01(+0.23%) |
May 12, 2008 | 4.092 | 4.114 | 4.076 | 4.102 | 211,932 | +0.02(+0.54%) |
May 09, 2008 | 4.077 | 4.094 | 4.055 | 4.080 | 200,989 | -0.03(-0.76%) |
May 08, 2008 | 4.105 | 4.124 | 4.083 | 4.111 | 167,577 | +0.01(+0.33%) |
May 07, 2008 | 4.155 | 4.168 | 4.089 | 4.098 | 369,079 | -0.06(-1.38%) |
May 06, 2008 | 4.111 | 4.168 | 4.096 | 4.155 | 314,933 | +0.04(+0.99%) |
May 05, 2008 | 4.124 | 4.136 | 4.111 | 4.114 | 124,794 | -0.03(-0.76%) |
May 02, 2008 | 4.133 | 4.158 | 4.124 | 4.146 | 204,931 | +0.02(+0.53%) |
May 01, 2008 | 4.055 | 4.127 | 4.055 | 4.124 | 346,311 | +0.07(+1.63%) |
Apr 30, 2008 | 4.086 | 4.102 | 4.058 | 4.058 | 278,429 | -0.02(-0.54%) |
Apr 29, 2008 | 4.083 | 4.086 | 4.052 | 4.080 | 332,228 | -0.00(-0.09%) |
Apr 28, 2008 | 4.086 | 4.105 | 4.080 | 4.084 | 465,253 | -0.00(-0.06%) |
Apr 25, 2008 | 4.080 | 4.105 | 4.064 | 4.086 | 233,335 | +0.02(+0.54%) |
Apr 24, 2008 | 4.058 | 4.105 | 4.036 | 4.064 | 344,897 | +0.01(+0.15%) |
Apr 23, 2008 | 4.070 | 4.083 | 4.048 | 4.058 | 211,674 | -0.00(-0.07%) |
Apr 22, 2008 | 4.086 | 4.086 | 4.042 | 4.061 | 292,044 | -0.04(-1.00%) |
Apr 21, 2008 | 4.077 | 4.102 | 4.064 | 4.102 | 344,661 | +0.02(+0.38%) |
Apr 18, 2008 | 4.070 | 4.099 | 4.070 | 4.086 | 346,782 | +0.05(+1.32%) |
Apr 17, 2008 | 4.004 | 4.036 | 4.004 | 4.033 | 209,181 | +0.00(+0.00%) |
Apr 16, 2008 | 3.961 | 4.033 | 3.961 | 4.033 | 206,542 | +0.09(+2.23%) |
Apr 15, 2008 | 3.932 | 3.957 | 3.910 | 3.945 | 242,616 | +0.02(+0.48%) |
Apr 14, 2008 | 3.942 | 3.951 | 3.923 | 3.926 | 248,268 | -0.01(-0.24%) |
Apr 11, 2008 | 3.979 | 4.004 | 3.932 | 3.935 | 250,082 | -0.08(-2.11%) |
Apr 10, 2008 | 4.023 | 4.048 | 4.017 | 4.020 | 317,560 | -0.00(-0.08%) |
Apr 09, 2008 | 4.058 | 4.058 | 4.020 | 4.023 | 249,621 | -0.03(-0.85%) |
Apr 08, 2008 | 4.036 | 4.058 | 4.036 | 4.058 | 112,711 | -0.01(-0.23%) |
Apr 07, 2008 | 4.070 | 4.105 | 4.058 | 4.067 | 326,035 | +0.02(+0.47%) |
Apr 04, 2008 | 4.064 | 4.083 | 4.045 | 4.048 | 225,184 | -0.03(-0.69%) |
Apr 03, 2008 | 4.030 | 4.083 | 4.030 | 4.077 | 251,213 | +0.01(+0.31%) |
Apr 02, 2008 | 4.061 | 4.077 | 4.042 | 4.064 | 418,370 | +0.00(+0.00%) |
Apr 01, 2008 | 3.967 | 4.064 | 3.967 | 4.064 | 357,588 | +0.14(+3.44%) |
Mar 31, 2008 | 3.920 | 3.954 | 3.916 | 3.929 | 116,185 | +0.00(+0.08%) |
Mar 28, 2008 | 3.945 | 3.964 | 3.926 | 3.926 | 244,526 | -0.02(-0.48%) |
Mar 27, 2008 | 3.992 | 4.001 | 3.945 | 3.945 | 483,959 | -0.03(-0.71%) |
Mar 26, 2008 | 3.986 | 3.986 | 3.948 | 3.973 | 361,001 | -0.03(-0.78%) |
Mar 25, 2008 | 3.979 | 4.014 | 3.961 | 4.004 | 203,454 | +0.01(+0.16%) |
Mar 24, 2008 | 3.954 | 4.011 | 3.945 | 3.998 | 316,165 | +0.07(+1.84%) |
Mar 21, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,834 | +0.00(+0.00%) |
Mar 20, 2008 | 3.873 | 3.926 | 3.844 | 3.926 | 302,834 | +0.03(+0.89%) |
Mar 19, 2008 | 3.917 | 3.953 | 3.847 | 3.891 | 354,856 | -0.02(-0.56%) |
Mar 18, 2008 | 3.857 | 3.913 | 3.816 | 3.913 | 595,493 | +0.12(+3.15%) |
Mar 17, 2008 | 3.800 | 3.825 | 3.656 | 3.794 | 1,215,168 | -0.07(-1.87%) |
Mar 14, 2008 | 3.932 | 3.942 | 3.832 | 3.866 | 575,099 | -0.06(-1.44%) |
Mar 13, 2008 | 3.920 | 3.948 | 3.847 | 3.923 | 350,281 | -0.01(-0.32%) |
Mar 12, 2008 | 3.976 | 4.008 | 3.935 | 3.935 | 437,473 | -0.05(-1.18%) |
Mar 11, 2008 | 3.979 | 3.982 | 3.898 | 3.982 | 326,354 | +0.09(+2.42%) |
Mar 10, 2008 | 3.907 | 3.913 | 3.873 | 3.888 | 294,533 | -0.03(-0.77%) |
Mar 07, 2008 | 3.932 | 3.967 | 3.898 | 3.918 | 254,397 | -0.02(-0.59%) |
Mar 06, 2008 | 3.986 | 3.986 | 3.942 | 3.942 | 297,380 | -0.06(-1.41%) |
Mar 05, 2008 | 4.008 | 4.026 | 3.961 | 3.998 | 306,932 | +0.03(+0.71%) |
Mar 04, 2008 | 3.967 | 3.986 | 3.926 | 3.970 | 535,539 | -0.06(-1.40%) |
Mar 03, 2008 | 3.970 | 4.026 | 3.945 | 4.026 | 572,791 | +0.06(+1.50%) |
Feb 29, 2008 | 4.052 | 4.058 | 3.961 | 3.967 | 556,553 | -0.18(-4.32%) |
Feb 28, 2008 | 4.055 | 4.146 | 4.014 | 4.146 | 525,510 | +0.08(+2.01%) |
Feb 27, 2008 | 4.058 | 4.111 | 4.048 | 4.064 | 332,970 | -0.01(-0.23%) |
Feb 26, 2008 | 4.033 | 4.099 | 4.017 | 4.074 | 463,789 | +0.03(+0.70%) |
Feb 25, 2008 | 3.982 | 4.045 | 3.979 | 4.045 | 252,168 | +0.06(+1.58%) |
Feb 22, 2008 | 3.976 | 3.986 | 3.917 | 3.982 | 367,427 | +0.02(+0.55%) |
Feb 21, 2008 | 4.052 | 4.052 | 3.961 | 3.961 | 288,783 | -0.06(-1.48%) |
Feb 20, 2008 | 3.942 | 4.039 | 3.942 | 4.020 | 629,612 | +0.02(+0.47%) |
Feb 19, 2008 | 4.039 | 4.054 | 3.957 | 4.001 | 507,202 | +0.02(+0.55%) |
Feb 18, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 499,181 | -0.01(-0.24%) |
Feb 14, 2008 | 4.064 | 4.080 | 3.989 | 3.989 | 340,363 | -0.06(-1.55%) |
Feb 13, 2008 | 4.036 | 4.058 | 4.017 | 4.052 | 521,950 | +0.05(+1.26%) |
Feb 12, 2008 | 4.001 | 4.048 | 3.986 | 4.001 | 385,228 | +0.01(+0.32%) |
Feb 11, 2008 | 4.001 | 4.028 | 3.973 | 3.989 | 272,545 | -0.01(-0.16%) |
Feb 08, 2008 | 3.989 | 4.020 | 3.973 | 3.995 | 233,383 | +0.00(+0.00%) |
Feb 07, 2008 | 3.957 | 4.026 | 3.945 | 3.995 | 337,635 | +0.03(+0.71%) |
Feb 06, 2008 | 4.026 | 4.026 | 3.961 | 3.967 | 484,277 | -0.02(-0.55%) |
Feb 05, 2008 | 4.067 | 4.067 | 3.986 | 3.989 | 577,717 | -0.11(-2.76%) |
Feb 04, 2008 | 4.127 | 4.130 | 4.099 | 4.102 | 146,779 | -0.03(-0.84%) |
Feb 01, 2008 | 4.096 | 4.143 | 4.092 | 4.136 | 176,390 | +0.02(+0.53%) |
Jan 31, 2008 | 3.995 | 4.121 | 3.951 | 4.114 | 493,995 | +0.09(+2.18%) |
Jan 30, 2008 | 4.039 | 4.143 | 4.014 | 4.026 | 201,862 | -0.02(-0.39%) |
Jan 29, 2008 | 4.039 | 4.052 | 4.011 | 4.042 | 217,145 | +0.03(+0.86%) |
Jan 28, 2008 | 3.948 | 4.008 | 3.923 | 4.008 | 361,377 | +0.06(+1.43%) |
Jan 25, 2008 | 4.080 | 4.086 | 3.945 | 3.951 | 562,602 | -0.08(-2.02%) |
Jan 24, 2008 | 3.989 | 4.045 | 3.970 | 4.033 | 421,235 | +0.04(+1.02%) |
Jan 23, 2008 | 3.737 | 3.998 | 3.737 | 3.992 | 704,619 | +0.12(+3.17%) |
Jan 22, 2008 | 3.753 | 3.904 | 3.694 | 3.869 | 661,515 | -0.08(-1.91%) |
Jan 21, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 639,253 | -0.04(-1.02%) |
Jan 17, 2008 | 4.023 | 4.055 | 3.948 | 3.986 | 1,178,142 | -0.05(-1.17%) |
Jan 16, 2008 | 4.039 | 4.067 | 3.998 | 4.033 | 541,525 | -0.03(-0.62%) |
Jan 15, 2008 | 4.086 | 4.096 | 4.042 | 4.058 | 442,428 | -0.08(-1.82%) |
Jan 14, 2008 | 4.118 | 4.168 | 4.111 | 4.133 | 300,984 | +0.03(+0.84%) |
Jan 11, 2008 | 4.124 | 4.140 | 4.083 | 4.099 | 450,502 | -0.07(-1.66%) |
Jan 10, 2008 | 4.096 | 4.183 | 4.092 | 4.168 | 346,050 | +0.04(+0.99%) |
Jan 09, 2008 | 4.083 | 4.127 | 4.036 | 4.127 | 294,078 | +0.05(+1.23%) |
Jan 08, 2008 | 4.152 | 4.196 | 4.070 | 4.077 | 399,903 | -0.07(-1.76%) |
Jan 07, 2008 | 4.165 | 4.183 | 4.114 | 4.150 | 251,849 | -0.01(-0.28%) |
Jan 04, 2008 | 4.293 | 4.293 | 4.152 | 4.162 | 370,611 | -0.13(-3.00%) |
Jan 03, 2008 | 4.300 | 4.315 | 4.275 | 4.290 | 194,972 | -0.03(-0.58%) |
Jan 02, 2008 | 4.385 | 4.388 | 4.306 | 4.315 | 281,263 | -0.12(-2.69%) |
Jan 01, 2008 | 4.306 | 4.435 | 4.275 | 4.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.306 | 4.435 | 4.275 | 4.435 | 544,979 | +0.12(+2.77%) |
Dec 28, 2007 | 4.325 | 4.391 | 4.268 | 4.315 | 344,821 | +0.02(+0.44%) |
Dec 27, 2007 | 4.366 | 4.375 | 4.293 | 4.297 | 361,005 | -0.07(-1.58%) |
Dec 26, 2007 | 4.309 | 4.375 | 4.303 | 4.366 | 264,904 | +0.04(+0.94%) |
Dec 24, 2007 | 4.300 | 4.325 | 4.287 | 4.325 | 109,846 | +0.05(+1.10%) |
Dec 21, 2007 | 4.243 | 4.319 | 4.240 | 4.278 | 382,391 | +0.05(+1.26%) |
Dec 20, 2007 | 4.215 | 4.237 | 4.162 | 4.224 | 280,836 | +0.01(+0.15%) |
Dec 19, 2007 | 4.218 | 4.240 | 4.193 | 4.218 | 137,864 | -0.00(-0.00%) |
Dec 18, 2007 | 4.234 | 4.237 | 4.168 | 4.218 | 204,090 | +0.02(+0.52%) |
Dec 17, 2007 | 4.253 | 4.262 | 4.196 | 4.196 | 249,939 | -0.08(-1.91%) |
Dec 14, 2007 | 4.331 | 4.331 | 4.278 | 4.278 | 273,819 | -0.03(-0.73%) |
Dec 13, 2007 | 4.243 | 4.319 | 4.237 | 4.309 | 509,058 | +0.03(+0.59%) |
Dec 12, 2007 | 4.334 | 4.359 | 4.224 | 4.284 | 333,677 | +0.03(+0.66%) |
Dec 11, 2007 | 4.394 | 4.406 | 4.253 | 4.256 | 314,892 | -0.13(-2.94%) |
Dec 10, 2007 | 4.353 | 4.406 | 4.353 | 4.385 | 277,003 | +0.03(+0.72%) |
Dec 07, 2007 | 4.356 | 4.366 | 4.341 | 4.353 | 274,774 | +0.00(+0.07%) |
Dec 06, 2007 | 4.265 | 4.350 | 4.265 | 4.350 | 186,897 | +0.07(+1.61%) |
Dec 05, 2007 | 4.237 | 4.284 | 4.237 | 4.281 | 297,698 | +0.08(+1.87%) |
Dec 04, 2007 | 4.187 | 4.231 | 4.187 | 4.202 | 189,027 | -0.03(-0.73%) |
Dec 03, 2007 | 4.300 | 4.300 | 4.221 | 4.233 | 177,982 | -0.03(-0.75%) |
Nov 30, 2007 | 4.271 | 4.309 | 4.246 | 4.265 | 165,565 | +0.03(+0.82%) |
Nov 29, 2007 | 4.218 | 4.253 | 4.215 | 4.231 | 162,699 | -0.01(-0.30%) |
Nov 28, 2007 | 4.143 | 4.300 | 4.143 | 4.243 | 349,915 | +0.12(+2.82%) |
Nov 27, 2007 | 4.143 | 4.143 | 4.086 | 4.127 | 365,835 | +0.04(+1.00%) |
Nov 26, 2007 | 4.209 | 4.209 | 4.083 | 4.086 | 389,237 | -0.09(-2.11%) |
Nov 23, 2007 | 4.155 | 4.174 | 4.130 | 4.174 | 115,577 | +0.05(+1.30%) |
Nov 21, 2007 | 4.168 | 4.177 | 4.083 | 4.121 | 278,595 | -0.07(-1.58%) |
Nov 20, 2007 | 4.133 | 4.218 | 4.124 | 4.187 | 273,182 | +0.03(+0.68%) |
Nov 19, 2007 | 4.249 | 4.253 | 4.149 | 4.158 | 339,870 | -0.09(-2.14%) |
Nov 16, 2007 | 4.309 | 4.309 | 4.180 | 4.249 | 335,291 | -0.25(-5.65%) |
Nov 15, 2007 | 4.501 | 4.557 | 4.472 | 4.504 | 350,555 | -0.04(-0.97%) |
Nov 14, 2007 | 4.595 | 4.617 | 4.538 | 4.548 | 477,910 | -0.00(-0.07%) |
Nov 13, 2007 | 4.479 | 4.560 | 4.457 | 4.551 | 363,924 | +0.10(+2.26%) |
Nov 12, 2007 | 4.498 | 4.526 | 4.444 | 4.450 | 367,745 | -0.01(-0.28%) |
Nov 09, 2007 | 4.504 | 4.520 | 4.460 | 4.463 | 381,754 | -0.06(-1.32%) |
Nov 08, 2007 | 4.529 | 4.570 | 4.466 | 4.523 | 242,266 | -0.02(-0.35%) |
Nov 07, 2007 | 4.623 | 4.626 | 4.538 | 4.538 | 248,666 | -0.10(-2.23%) |
Nov 06, 2007 | 4.570 | 4.664 | 4.570 | 4.642 | 170,630 | +0.08(+1.79%) |
Nov 05, 2007 | 4.570 | 4.601 | 4.545 | 4.560 | 420,064 | -0.03(-0.62%) |
Nov 02, 2007 | 4.651 | 4.780 | 4.570 | 4.589 | 275,729 | -0.00(-0.07%) |
Nov 01, 2007 | 4.680 | 4.680 | 4.592 | 4.592 | 488,098 | -0.13(-2.66%) |
Oct 31, 2007 | 4.686 | 4.727 | 4.666 | 4.717 | 336,861 | +0.03(+0.74%) |
Oct 30, 2007 | 4.699 | 4.699 | 4.673 | 4.683 | 144,232 | -0.02(-0.40%) |
Oct 29, 2007 | 4.702 | 4.721 | 4.688 | 4.702 | 162,381 | +0.01(+0.27%) |
Oct 26, 2007 | 4.677 | 4.702 | 4.655 | 4.689 | 393,853 | +0.03(+0.74%) |
Oct 25, 2007 | 4.648 | 4.677 | 4.617 | 4.655 | 524,714 | +0.01(+0.14%) |
Oct 24, 2007 | 4.658 | 4.664 | 4.592 | 4.648 | 278,276 | -0.03(-0.54%) |
Oct 23, 2007 | 4.645 | 4.673 | 4.645 | 4.673 | 383,665 | +0.03(+0.74%) |
Oct 22, 2007 | 4.595 | 4.645 | 4.560 | 4.639 | 677,861 | -0.01(-0.20%) |
Oct 19, 2007 | 4.746 | 4.746 | 4.633 | 4.648 | 274,774 | -0.11(-2.25%) |
Oct 18, 2007 | 4.749 | 4.758 | 4.717 | 4.755 | 234,656 | +0.00(+0.07%) |
Oct 17, 2007 | 4.774 | 4.790 | 4.711 | 4.752 | 222,876 | +0.00(+0.07%) |
Oct 16, 2007 | 4.746 | 4.768 | 4.727 | 4.749 | 231,791 | -0.02(-0.40%) |
Oct 15, 2007 | 4.815 | 4.824 | 4.746 | 4.768 | 300,564 | -0.04(-0.78%) |
Oct 12, 2007 | 4.805 | 4.818 | 4.783 | 4.805 | 125,765 | +0.02(+0.33%) |
Oct 11, 2007 | 4.821 | 4.843 | 4.768 | 4.790 | 285,918 | -0.02(-0.39%) |
Oct 10, 2007 | 4.818 | 4.827 | 4.790 | 4.809 | 142,640 | -0.02(-0.46%) |
Oct 09, 2007 | 4.790 | 4.830 | 4.780 | 4.830 | 284,326 | +0.04(+0.85%) |
Oct 08, 2007 | 4.809 | 4.812 | 4.771 | 4.790 | 116,213 | -0.03(-0.72%) |
Oct 05, 2007 | 4.799 | 4.830 | 4.790 | 4.824 | 156,331 | +0.05(+1.05%) |
Oct 04, 2007 | 4.768 | 4.787 | 4.765 | 4.774 | 134,044 | +0.01(+0.13%) |
Oct 03, 2007 | 4.768 | 4.790 | 4.758 | 4.768 | 489,690 | -0.02(-0.39%) |
Oct 02, 2007 | 4.758 | 4.790 | 4.749 | 4.787 | 253,123 | +0.03(+0.53%) |
Oct 01, 2007 | 4.708 | 4.771 | 4.708 | 4.761 | 345,457 | +0.07(+1.40%) |
Sep 28, 2007 | 4.699 | 4.717 | 4.692 | 4.695 | 210,777 | -0.02(-0.40%) |
Sep 27, 2007 | 4.714 | 4.724 | 4.692 | 4.714 | 287,510 | +0.02(+0.33%) |
Sep 26, 2007 | 4.699 | 4.727 | 4.692 | 4.699 | 203,454 | +0.01(+0.27%) |
Sep 25, 2007 | 4.680 | 4.692 | 4.658 | 4.686 | 263,312 | -0.02(-0.40%) |
Sep 24, 2007 | 4.727 | 4.733 | 4.695 | 4.705 | 139,775 | -0.03(-0.53%) |
Sep 21, 2007 | 4.714 | 4.733 | 4.699 | 4.730 | 263,630 | +0.04(+0.94%) |
Sep 20, 2007 | 4.727 | 4.727 | 4.677 | 4.686 | 189,763 | -0.04(-0.86%) |
Sep 19, 2007 | 4.749 | 4.768 | 4.708 | 4.727 | 334,950 | +0.02(+0.44%) |
Sep 18, 2007 | 4.607 | 4.711 | 4.607 | 4.706 | 454,985 | +0.12(+2.56%) |
Sep 17, 2007 | 4.592 | 4.604 | 4.573 | 4.589 | 242,298 | -0.00(-0.07%) |
Sep 14, 2007 | 4.570 | 4.604 | 4.564 | 4.592 | 160,470 | -0.01(-0.14%) |
Sep 13, 2007 | 4.592 | 4.626 | 4.592 | 4.598 | 193,583 | +0.01(+0.27%) |
Sep 12, 2007 | 4.554 | 4.598 | 4.554 | 4.586 | 113,985 | +0.02(+0.34%) |
Sep 11, 2007 | 4.529 | 4.633 | 4.529 | 4.570 | 296,425 | +0.05(+1.04%) |
Sep 10, 2007 | 4.557 | 4.570 | 4.485 | 4.523 | 348,005 | -0.02(-0.35%) |
Sep 07, 2007 | 4.579 | 4.579 | 4.532 | 4.538 | 364,243 | -0.08(-1.83%) |
Sep 06, 2007 | 4.607 | 4.633 | 4.592 | 4.623 | 162,062 | +0.01(+0.27%) |
Sep 05, 2007 | 4.604 | 4.611 | 4.576 | 4.611 | 303,111 | -0.02(-0.41%) |
Sep 04, 2007 | 4.592 | 4.711 | 4.582 | 4.629 | 590,303 | +0.04(+0.89%) |
Aug 31, 2007 | 4.661 | 4.661 | 4.567 | 4.589 | 497,968 | -0.11(-2.27%) |
Aug 30, 2007 | 4.488 | 4.695 | 4.488 | 4.695 | 1,488,175 | +0.17(+3.75%) |
Aug 29, 2007 | 4.476 | 4.526 | 4.460 | 4.526 | 322,215 | +0.09(+1.98%) |
Aug 28, 2007 | 4.491 | 4.501 | 4.438 | 4.438 | 402,450 | -0.06(-1.40%) |
Aug 27, 2007 | 4.504 | 4.564 | 4.498 | 4.501 | 327,309 | -0.05(-1.17%) |
Aug 24, 2007 | 4.523 | 4.563 | 4.516 | 4.554 | 455,622 | +0.03(+0.76%) |
Aug 23, 2007 | 4.551 | 4.564 | 4.520 | 4.520 | 179,256 | -0.01(-0.21%) |
Aug 22, 2007 | 4.507 | 4.538 | 4.476 | 4.529 | 246,755 | +0.05(+1.19%) |
Aug 21, 2007 | 4.476 | 4.507 | 4.460 | 4.476 | 317,439 | -0.01(-0.28%) |
Aug 20, 2007 | 4.494 | 4.507 | 4.450 | 4.488 | 310,116 | +0.02(+0.49%) |
Aug 17, 2007 | 4.378 | 4.469 | 4.309 | 4.466 | 908,379 | +0.14(+3.27%) |
Aug 16, 2007 | 4.334 | 4.375 | 4.271 | 4.325 | 925,572 | -0.07(-1.64%) |
Aug 15, 2007 | 4.454 | 4.504 | 4.397 | 4.397 | 463,263 | -0.08(-1.82%) |
Aug 14, 2007 | 4.557 | 4.560 | 4.469 | 4.479 | 467,721 | -0.08(-1.86%) |
Aug 13, 2007 | 4.604 | 4.604 | 4.564 | 4.564 | 119,397 | -0.01(-0.14%) |
Aug 10, 2007 | 4.498 | 4.586 | 4.488 | 4.570 | 298,335 | -0.01(-0.21%) |
Aug 09, 2007 | 4.604 | 4.648 | 4.573 | 4.579 | 312,026 | -0.08(-1.69%) |
Aug 08, 2007 | 4.623 | 4.699 | 4.614 | 4.658 | 166,520 | +0.04(+0.95%) |
Aug 07, 2007 | 4.554 | 4.645 | 4.551 | 4.614 | 183,395 | +0.01(+0.27%) |
Aug 06, 2007 | 4.472 | 4.601 | 4.413 | 4.601 | 338,134 | +0.08(+1.67%) |
Aug 03, 2007 | 4.560 | 4.607 | 4.523 | 4.526 | 173,524 | -0.08(-1.77%) |
Aug 02, 2007 | 4.579 | 4.607 | 4.557 | 4.607 | 190,399 | +0.03(+0.75%) |
Aug 01, 2007 | 4.529 | 4.573 | 4.498 | 4.573 | 344,184 | +0.02(+0.41%) |
Jul 31, 2007 | 4.633 | 4.648 | 4.554 | 4.554 | 332,085 | -0.05(-1.09%) |
Jul 30, 2007 | 4.564 | 4.607 | 4.507 | 4.604 | 314,892 | +0.06(+1.31%) |
Jul 27, 2007 | 4.601 | 4.620 | 4.513 | 4.545 | 654,937 | -0.08(-1.63%) |
Jul 26, 2007 | 4.689 | 4.692 | 4.567 | 4.620 | 450,846 | -0.10(-2.06%) |
Jul 25, 2007 | 4.721 | 4.749 | 4.695 | 4.717 | 264,904 | +0.01(+0.27%) |
Jul 24, 2007 | 4.780 | 4.790 | 4.692 | 4.705 | 222,239 | -0.11(-2.22%) |
Jul 23, 2007 | 4.805 | 4.824 | 4.787 | 4.812 | 113,348 | +0.04(+0.79%) |
Jul 20, 2007 | 4.796 | 4.809 | 4.761 | 4.774 | 163,336 | -0.04(-0.91%) |
Jul 19, 2007 | 4.812 | 4.837 | 4.805 | 4.818 | 145,187 | +0.02(+0.39%) |
Jul 18, 2007 | 4.802 | 4.812 | 4.768 | 4.799 | 139,775 | -0.02(-0.46%) |
Jul 17, 2007 | 4.815 | 4.834 | 4.805 | 4.821 | 149,008 | -0.01(-0.13%) |
Jul 16, 2007 | 4.809 | 4.837 | 4.809 | 4.827 | 236,248 | -0.00(-0.07%) |
Jul 13, 2007 | 4.802 | 4.830 | 4.796 | 4.830 | 392,898 | +0.03(+0.59%) |
Jul 12, 2007 | 4.736 | 4.802 | 4.736 | 4.802 | 228,925 | +0.08(+1.66%) |
Jul 11, 2007 | 4.711 | 4.755 | 4.705 | 4.724 | 188,171 | -0.01(-0.20%) |
Jul 10, 2007 | 4.755 | 4.774 | 4.721 | 4.733 | 217,145 | -0.05(-1.12%) |
Jul 09, 2007 | 4.768 | 4.787 | 4.761 | 4.787 | 148,053 | +0.03(+0.66%) |
Jul 06, 2007 | 4.730 | 4.755 | 4.727 | 4.755 | 163,017 | +0.03(+0.60%) |
Jul 05, 2007 | 4.724 | 4.733 | 4.717 | 4.727 | 170,341 | +0.01(+0.13%) |
Jul 03, 2007 | 4.743 | 4.752 | 4.717 | 4.721 | 91,060 | +0.00(+0.07%) |
Jul 02, 2007 | 4.683 | 4.724 | 4.683 | 4.717 | 106,343 | +0.04(+0.87%) |
Jun 29, 2007 | 4.680 | 4.708 | 4.642 | 4.677 | 136,591 | +0.00(+0.00%) |
Jun 28, 2007 | 4.677 | 4.699 | 4.661 | 4.677 | 188,807 | -0.01(-0.27%) |
Jun 27, 2007 | 4.633 | 4.689 | 4.626 | 4.689 | 467,084 | +0.03(+0.67%) |
Jun 26, 2007 | 4.661 | 4.683 | 4.651 | 4.658 | 133,407 | -0.01(-0.13%) |
Jun 25, 2007 | 4.655 | 4.705 | 4.651 | 4.664 | 183,076 | -0.00(-0.03%) |
Jun 22, 2007 | 4.680 | 4.702 | 4.604 | 4.665 | 378,889 | -0.04(-0.84%) |
Jun 21, 2007 | 4.714 | 4.724 | 4.673 | 4.705 | 470,268 | -0.02(-0.40%) |
Jun 20, 2007 | 4.749 | 4.755 | 4.721 | 4.724 | 332,722 | -0.03(-0.59%) |
Jun 19, 2007 | 4.717 | 4.758 | 4.714 | 4.752 | 203,772 | +0.02(+0.33%) |
Jun 18, 2007 | 4.752 | 4.758 | 4.721 | 4.736 | 167,793 | -0.01(-0.13%) |
Jun 15, 2007 | 4.727 | 4.749 | 4.721 | 4.743 | 219,373 | +0.04(+0.94%) |
Jun 14, 2007 | 4.670 | 4.708 | 4.670 | 4.699 | 149,645 | +0.03(+0.57%) |
Jun 13, 2007 | 4.648 | 4.673 | 4.623 | 4.672 | 148,371 | +0.04(+0.78%) |
Jun 12, 2007 | 4.655 | 4.661 | 4.629 | 4.636 | 206,319 | -0.04(-0.87%) |
Jun 11, 2007 | 4.658 | 4.689 | 4.651 | 4.677 | 111,438 | +0.02(+0.40%) |
Jun 08, 2007 | 4.589 | 4.658 | 4.582 | 4.658 | 290,375 | +0.06(+1.30%) |
Jun 07, 2007 | 4.651 | 4.670 | 4.598 | 4.598 | 189,444 | -0.08(-1.68%) |
Jun 06, 2007 | 4.677 | 4.689 | 4.648 | 4.677 | 221,284 | -0.04(-0.80%) |
Jun 05, 2007 | 4.708 | 4.717 | 4.695 | 4.714 | 172,569 | -0.02(-0.40%) |
Jun 04, 2007 | 4.708 | 4.733 | 4.699 | 4.733 | 228,607 | +0.03(+0.60%) |