Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.518 | 3.636 | 3.518 | 3.602 | 8,131 | +0.10(+2.76%) |
May 29, 2008 | 3.494 | 3.562 | 3.483 | 3.505 | 2,636 | +0.06(+1.65%) |
May 28, 2008 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
May 27, 2008 | 3.363 | 3.448 | 3.363 | 3.448 | 3,024 | +0.06(+1.68%) |
May 26, 2008 | 3.357 | 3.517 | 3.357 | 3.392 | 3,514 | +0.00(+0.00%) |
May 23, 2008 | 3.357 | 3.517 | 3.357 | 3.392 | 3,514 | -0.07(-2.13%) |
May 22, 2008 | 3.392 | 3.528 | 3.392 | 3.465 | 3,338 | -0.03(-0.98%) |
May 21, 2008 | 3.414 | 3.500 | 3.414 | 3.500 | 527 | +0.03(+0.99%) |
May 20, 2008 | 3.642 | 3.642 | 3.329 | 3.465 | 5,259 | -0.16(-4.40%) |
May 19, 2008 | 3.648 | 3.648 | 3.613 | 3.625 | 1,054 | -0.09(-2.30%) |
May 16, 2008 | 3.642 | 3.710 | 3.636 | 3.710 | 2,152 | -0.06(-1.51%) |
May 15, 2008 | 3.545 | 3.773 | 3.545 | 3.767 | 5,623 | +0.25(+7.12%) |
May 14, 2008 | 3.539 | 3.661 | 3.517 | 3.517 | 5,623 | -0.04(-1.12%) |
May 13, 2008 | 3.545 | 3.670 | 3.517 | 3.557 | 23,727 | -0.01(-0.32%) |
May 12, 2008 | 3.619 | 3.796 | 3.568 | 3.568 | 3,866 | -0.05(-1.41%) |
May 09, 2008 | 3.642 | 3.693 | 3.596 | 3.619 | 5,315 | -0.07(-1.85%) |
May 08, 2008 | 3.591 | 3.687 | 3.585 | 3.687 | 17,209 | +0.07(+2.05%) |
May 07, 2008 | 3.642 | 3.707 | 3.613 | 3.613 | 8,018 | -0.09(-2.46%) |
May 06, 2008 | 3.687 | 3.722 | 3.642 | 3.704 | 7,556 | +0.03(+0.93%) |
May 05, 2008 | 3.676 | 3.796 | 3.585 | 3.670 | 39,257 | -0.05(-1.38%) |
May 02, 2008 | 3.891 | 3.898 | 3.625 | 3.722 | 32,041 | -0.18(-4.53%) |
May 01, 2008 | 3.921 | 3.955 | 3.869 | 3.898 | 57,313 | -0.03(-0.72%) |
Apr 30, 2008 | 3.926 | 3.961 | 3.926 | 3.926 | 4,964 | +0.03(+0.73%) |
Apr 29, 2008 | 4.086 | 4.137 | 3.875 | 3.898 | 31,837 | -0.24(-5.78%) |
Apr 28, 2008 | 4.552 | 4.552 | 4.126 | 4.137 | 121,235 | -0.43(-9.46%) |
Apr 25, 2008 | 4.524 | 4.569 | 4.524 | 4.569 | 527 | -0.02(-0.37%) |
Apr 24, 2008 | 4.586 | 4.592 | 4.530 | 4.586 | 2,108 | -0.02(-0.49%) |
Apr 23, 2008 | 4.609 | 4.609 | 4.609 | 4.609 | 351 | +0.03(+0.62%) |
Apr 22, 2008 | 4.604 | 4.666 | 4.575 | 4.581 | 39,153 | -0.03(-0.74%) |
Apr 21, 2008 | 4.586 | 4.740 | 4.473 | 4.615 | 24,017 | -0.06(-1.34%) |
Apr 18, 2008 | 4.641 | 4.757 | 4.564 | 4.678 | 300,740 | +0.03(+0.74%) |
Apr 17, 2008 | 4.632 | 4.757 | 4.632 | 4.643 | 4,744 | -0.12(-2.51%) |
Apr 16, 2008 | 4.695 | 4.905 | 4.490 | 4.763 | 22,102 | +0.07(+1.45%) |
Apr 15, 2008 | 4.712 | 4.774 | 4.695 | 4.695 | 5,447 | +0.14(+3.12%) |
Apr 14, 2008 | 4.393 | 4.621 | 4.393 | 4.552 | 9,732 | -0.26(-5.44%) |
Apr 11, 2008 | 4.837 | 4.979 | 4.643 | 4.814 | 34,990 | -0.19(-3.86%) |
Apr 10, 2008 | 5.013 | 5.059 | 5.008 | 5.008 | 3,574 | -0.08(-1.57%) |
Apr 09, 2008 | 5.047 | 5.093 | 5.036 | 5.087 | 9,313 | +0.02(+0.34%) |
Apr 08, 2008 | 5.110 | 5.121 | 4.976 | 5.070 | 12,626 | -0.02(-0.45%) |
Apr 07, 2008 | 5.059 | 5.121 | 5.059 | 5.093 | 1,353 | +0.00(+0.00%) |
Apr 04, 2008 | 5.093 | 5.121 | 5.093 | 5.093 | 27,062 | -0.06(-1.21%) |
Apr 03, 2008 | 5.070 | 5.161 | 5.070 | 5.156 | 7,732 | +0.05(+1.00%) |
Apr 02, 2008 | 5.047 | 5.107 | 5.047 | 5.104 | 2,108 | +0.06(+1.13%) |
Apr 01, 2008 | 5.024 | 5.047 | 5.024 | 5.047 | 527 | -0.07(-1.33%) |
Mar 31, 2008 | 5.076 | 5.116 | 4.951 | 5.116 | 17,944 | +0.04(+0.78%) |
Mar 28, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 534 | +0.00(+0.00%) |
Mar 27, 2008 | 5.030 | 5.076 | 5.030 | 5.076 | 1,933 | +0.01(+0.11%) |
Mar 26, 2008 | 5.008 | 5.093 | 5.008 | 5.070 | 8,445 | -0.05(-1.00%) |
Mar 25, 2008 | 5.133 | 5.201 | 5.121 | 5.121 | 15,195 | +0.03(+0.56%) |
Mar 24, 2008 | 5.096 | 5.116 | 5.093 | 5.093 | 16,167 | +0.06(+1.13%) |
Mar 21, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | +0.00(+0.00%) |
Mar 20, 2008 | 5.036 | 5.036 | 5.008 | 5.036 | 2,985 | -0.07(-1.40%) |
Mar 19, 2008 | 5.079 | 5.121 | 5.079 | 5.108 | 3,345 | +0.01(+0.29%) |
Mar 18, 2008 | 5.042 | 5.099 | 4.609 | 5.093 | 9,073 | +0.17(+3.47%) |
Mar 17, 2008 | 4.951 | 4.951 | 4.837 | 4.922 | 3,570 | -0.16(-3.14%) |
Mar 14, 2008 | 5.110 | 5.110 | 5.082 | 5.082 | 787 | -0.02(-0.45%) |
Mar 13, 2008 | 5.127 | 5.144 | 5.070 | 5.104 | 1,933 | -0.02(-0.33%) |
Mar 12, 2008 | 5.036 | 5.150 | 4.791 | 5.121 | 6,820 | -0.06(-1.10%) |
Mar 11, 2008 | 5.184 | 5.190 | 5.127 | 5.178 | 2,020 | +0.00(+0.00%) |
Mar 10, 2008 | 5.207 | 5.207 | 5.150 | 5.178 | 1,491 | +0.01(+0.22%) |
Mar 07, 2008 | 5.133 | 5.184 | 5.121 | 5.167 | 2,987 | +0.01(+0.22%) |
Mar 06, 2008 | 5.184 | 5.190 | 5.156 | 5.156 | 2,340 | -0.02(-0.33%) |
Mar 05, 2008 | 5.121 | 5.201 | 5.112 | 5.173 | 23,400 | -0.01(-0.11%) |
Mar 04, 2008 | 5.139 | 5.178 | 5.138 | 5.178 | 1,405 | +0.03(+0.55%) |
Mar 03, 2008 | 5.138 | 5.173 | 5.121 | 5.150 | 15,288 | -0.03(-0.55%) |
Feb 29, 2008 | 5.133 | 5.178 | 5.110 | 5.178 | 50,142 | +0.01(+0.22%) |
Feb 28, 2008 | 5.127 | 5.167 | 5.127 | 5.167 | 878 | +0.00(+0.00%) |
Feb 27, 2008 | 5.156 | 5.173 | 5.121 | 5.167 | 4,393 | -0.01(-0.11%) |
Feb 26, 2008 | 5.110 | 5.173 | 5.110 | 5.173 | 9,440 | +0.05(+1.00%) |
Feb 25, 2008 | 5.070 | 5.144 | 5.064 | 5.121 | 3,518 | -0.03(-0.66%) |
Feb 22, 2008 | 5.121 | 5.201 | 5.104 | 5.156 | 3,488 | +0.04(+0.78%) |
Feb 21, 2008 | 4.979 | 5.116 | 4.979 | 5.116 | 3,163 | +0.11(+2.16%) |
Feb 20, 2008 | 5.019 | 5.087 | 5.008 | 5.008 | 3,954 | -0.11(-2.22%) |
Feb 19, 2008 | 5.150 | 5.201 | 5.121 | 5.121 | 29,191 | +0.00(+0.00%) |
Feb 18, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.00(+0.00%) |
Feb 15, 2008 | 5.121 | 5.178 | 5.121 | 5.121 | 37,633 | +0.05(+0.90%) |
Feb 14, 2008 | 5.076 | 5.076 | 5.076 | 5.076 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.173 | 5.190 | 5.076 | 5.076 | 8,083 | -0.11(-2.19%) |
Feb 12, 2008 | 5.133 | 5.190 | 5.127 | 5.190 | 2,903 | +0.01(+0.22%) |
Feb 11, 2008 | 5.178 | 5.190 | 5.178 | 5.178 | 1,054 | +0.00(+0.00%) |
Feb 08, 2008 | 5.121 | 5.229 | 5.076 | 5.178 | 4,569 | -0.02(-0.44%) |
Feb 07, 2008 | 5.156 | 5.207 | 5.150 | 5.201 | 5,187 | +0.01(+0.22%) |
Feb 06, 2008 | 5.150 | 5.190 | 5.144 | 5.190 | 5,447 | +0.03(+0.66%) |
Feb 05, 2008 | 5.150 | 5.161 | 5.150 | 5.156 | 5,289 | +0.01(+0.11%) |
Feb 04, 2008 | 5.156 | 5.190 | 5.150 | 5.150 | 3,437 | -0.02(-0.44%) |
Feb 01, 2008 | 5.144 | 5.173 | 5.121 | 5.173 | 8,435 | +0.01(+0.22%) |
Jan 31, 2008 | 5.104 | 5.207 | 5.093 | 5.161 | 15,288 | +0.04(+0.78%) |
Jan 30, 2008 | 5.008 | 5.184 | 4.985 | 5.121 | 16,731 | +0.10(+2.04%) |
Jan 29, 2008 | 5.013 | 5.053 | 5.013 | 5.019 | 702 | -0.03(-0.68%) |
Jan 28, 2008 | 4.820 | 5.053 | 4.820 | 5.053 | 4,491 | +0.07(+1.49%) |
Jan 25, 2008 | 4.973 | 4.979 | 4.769 | 4.979 | 7,064 | +0.17(+3.43%) |
Jan 24, 2008 | 4.740 | 4.814 | 4.740 | 4.814 | 2,767 | +0.03(+0.71%) |
Jan 23, 2008 | 4.666 | 4.831 | 4.552 | 4.780 | 8,487 | -0.11(-2.33%) |
Jan 22, 2008 | 4.803 | 4.979 | 4.803 | 4.894 | 17,956 | -0.11(-2.16%) |
Jan 21, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | +0.00(+0.00%) |
Jan 18, 2008 | 5.161 | 5.173 | 4.979 | 5.002 | 48,008 | -0.12(-2.33%) |
Jan 17, 2008 | 5.127 | 5.173 | 5.121 | 5.121 | 7,688 | -0.07(-1.42%) |
Jan 16, 2008 | 5.201 | 5.241 | 5.121 | 5.195 | 15,555 | +0.02(+0.33%) |
Jan 15, 2008 | 5.150 | 5.178 | 5.150 | 5.178 | 702 | +0.00(+0.04%) |
Jan 14, 2008 | 5.093 | 5.207 | 5.093 | 5.176 | 7,693 | +0.05(+1.07%) |
Jan 11, 2008 | 5.150 | 5.195 | 5.121 | 5.121 | 17,344 | -0.03(-0.55%) |
Jan 10, 2008 | 5.150 | 5.195 | 5.150 | 5.150 | 2,862 | -0.10(-1.95%) |
Jan 09, 2008 | 5.264 | 5.281 | 5.207 | 5.252 | 11,580 | +0.05(+0.87%) |
Jan 08, 2008 | 5.232 | 5.264 | 5.207 | 5.207 | 3,690 | -0.05(-0.87%) |
Jan 07, 2008 | 5.303 | 5.315 | 5.252 | 5.252 | 3,866 | -0.07(-1.28%) |
Jan 04, 2008 | 5.235 | 5.321 | 5.143 | 5.321 | 22,518 | +0.09(+1.63%) |
Jan 03, 2008 | 5.309 | 5.343 | 5.235 | 5.235 | 21,963 | -0.03(-0.54%) |
Jan 02, 2008 | 5.258 | 5.264 | 5.178 | 5.264 | 3,163 | +0.07(+1.31%) |
Jan 01, 2008 | 5.150 | 5.195 | 5.144 | 5.195 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.150 | 5.195 | 5.144 | 5.195 | 2,903 | -0.07(-1.30%) |
Dec 28, 2007 | 5.195 | 5.264 | 5.195 | 5.264 | 19,597 | +0.09(+1.65%) |
Dec 27, 2007 | 5.190 | 5.264 | 5.178 | 5.178 | 4,614 | -0.06(-1.09%) |
Dec 26, 2007 | 5.133 | 5.286 | 5.133 | 5.235 | 25,941 | -0.02(-0.43%) |
Dec 24, 2007 | 5.258 | 5.258 | 5.235 | 5.258 | 1,493 | +0.01(+0.11%) |
Dec 21, 2007 | 5.176 | 5.264 | 5.156 | 5.252 | 2,196 | -0.02(-0.43%) |
Dec 20, 2007 | 5.167 | 5.275 | 5.167 | 5.275 | 3,407 | +0.07(+1.31%) |
Dec 19, 2007 | 5.292 | 5.292 | 5.207 | 5.207 | 15,464 | -0.06(-1.19%) |
Dec 18, 2007 | 5.167 | 5.286 | 5.167 | 5.269 | 1,458 | +0.01(+0.22%) |
Dec 17, 2007 | 5.275 | 5.292 | 5.212 | 5.258 | 5,451 | +0.02(+0.43%) |
Dec 14, 2007 | 5.264 | 5.292 | 5.235 | 5.235 | 12,301 | -0.06(-1.08%) |
Dec 13, 2007 | 5.224 | 5.292 | 5.224 | 5.292 | 1,061 | +0.00(+0.00%) |
Dec 12, 2007 | 5.315 | 5.321 | 5.258 | 5.292 | 43,933 | -0.02(-0.43%) |
Dec 11, 2007 | 5.292 | 5.321 | 5.292 | 5.315 | 25,657 | -0.01(-0.11%) |
Dec 10, 2007 | 5.292 | 5.326 | 5.292 | 5.321 | 7,205 | +0.01(+0.11%) |
Dec 07, 2007 | 5.343 | 5.343 | 5.292 | 5.315 | 6,677 | +0.01(+0.21%) |
Dec 06, 2007 | 5.298 | 5.321 | 5.298 | 5.304 | 21,878 | -0.01(-0.21%) |
Dec 05, 2007 | 5.400 | 5.406 | 5.298 | 5.315 | 17,868 | +0.05(+0.97%) |
Dec 04, 2007 | 5.349 | 5.360 | 5.264 | 5.264 | 21,017 | -0.07(-1.24%) |
Dec 03, 2007 | 5.298 | 5.366 | 5.298 | 5.330 | 2,282 | +0.00(+0.06%) |
Nov 30, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.326 | 5.326 | 5.326 | 5.326 | 2,864 | -0.07(-1.27%) |
Nov 28, 2007 | 5.298 | 5.395 | 5.292 | 5.395 | 2,855 | +0.10(+1.94%) |
Nov 27, 2007 | 5.355 | 5.355 | 5.269 | 5.292 | 6,800 | +0.01(+0.22%) |
Nov 26, 2007 | 5.207 | 5.395 | 5.133 | 5.281 | 8,064 | +0.14(+2.77%) |
Nov 23, 2007 | 5.281 | 5.281 | 4.996 | 5.138 | 5,623 | -0.14(-2.60%) |
Nov 21, 2007 | 5.349 | 5.349 | 5.264 | 5.276 | 1,876 | -0.10(-1.79%) |
Nov 20, 2007 | 5.383 | 5.451 | 5.366 | 5.372 | 2,460 | +0.00(+0.00%) |
Nov 19, 2007 | 5.383 | 5.429 | 5.269 | 5.372 | 6,333 | -0.08(-1.46%) |
Nov 16, 2007 | 5.457 | 5.616 | 5.406 | 5.451 | 9,704 | +0.05(+0.84%) |
Nov 15, 2007 | 5.315 | 5.406 | 5.315 | 5.406 | 3,599 | +0.00(+0.00%) |
Nov 14, 2007 | 5.400 | 5.406 | 5.400 | 5.406 | 1,054 | -0.01(-0.21%) |
Nov 13, 2007 | 5.406 | 5.417 | 5.366 | 5.417 | 4,660 | +0.04(+0.74%) |
Nov 12, 2007 | 5.360 | 5.406 | 5.343 | 5.377 | 6,502 | +0.03(+0.53%) |
Nov 09, 2007 | 5.355 | 5.360 | 5.349 | 5.349 | 2,296 | -0.03(-0.63%) |
Nov 08, 2007 | 5.332 | 5.395 | 5.332 | 5.383 | 3,518 | +0.02(+0.42%) |
Nov 07, 2007 | 5.360 | 5.434 | 5.360 | 5.360 | 4,533 | -0.09(-1.57%) |
Nov 06, 2007 | 5.406 | 5.446 | 5.406 | 5.446 | 3,690 | +0.04(+0.74%) |
Nov 05, 2007 | 5.366 | 5.406 | 5.332 | 5.406 | 6,941 | +0.08(+1.50%) |
Nov 02, 2007 | 5.326 | 5.332 | 5.321 | 5.326 | 4,950 | -0.08(-1.47%) |
Nov 01, 2007 | 5.360 | 5.406 | 5.321 | 5.406 | 3,774 | +0.05(+0.85%) |
Oct 31, 2007 | 5.292 | 5.360 | 5.292 | 5.360 | 4,569 | +0.07(+1.40%) |
Oct 30, 2007 | 5.207 | 5.292 | 5.207 | 5.286 | 4,888 | +0.01(+0.22%) |
Oct 29, 2007 | 5.264 | 5.303 | 5.264 | 5.275 | 6,853 | -0.03(-0.54%) |
Oct 26, 2007 | 5.064 | 5.355 | 5.064 | 5.303 | 16,873 | -0.32(-5.76%) |
Oct 25, 2007 | 5.531 | 5.628 | 5.491 | 5.628 | 2,121 | +0.02(+0.41%) |
Oct 24, 2007 | 5.611 | 5.611 | 5.577 | 5.605 | 1,767 | -0.01(-0.20%) |
Oct 23, 2007 | 5.332 | 5.622 | 5.332 | 5.616 | 24,437 | +0.02(+0.41%) |
Oct 22, 2007 | 5.577 | 5.594 | 5.577 | 5.594 | 878 | -0.04(-0.71%) |
Oct 19, 2007 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.599 | 5.634 | 5.599 | 5.634 | 1,405 | +0.06(+1.12%) |
Oct 17, 2007 | 5.514 | 5.571 | 5.514 | 5.571 | 1,054 | +0.06(+1.03%) |
Oct 16, 2007 | 5.463 | 5.514 | 5.463 | 5.514 | 1,230 | +0.05(+0.94%) |
Oct 15, 2007 | 5.474 | 5.474 | 5.229 | 5.463 | 8,929 | -0.15(-2.74%) |
Oct 12, 2007 | 5.577 | 5.616 | 5.560 | 5.616 | 1,824 | +0.06(+1.02%) |
Oct 11, 2007 | 5.565 | 5.605 | 5.554 | 5.560 | 5,818 | -0.06(-1.01%) |
Oct 10, 2007 | 5.616 | 5.622 | 5.616 | 5.616 | 2,460 | +0.06(+1.13%) |
Oct 09, 2007 | 5.548 | 5.616 | 5.548 | 5.554 | 4,830 | -0.07(-1.21%) |
Oct 08, 2007 | 5.605 | 5.634 | 5.605 | 5.622 | 3,015 | -0.04(-0.70%) |
Oct 05, 2007 | 5.604 | 5.662 | 5.604 | 5.662 | 3,635 | +0.03(+0.61%) |
Oct 04, 2007 | 5.608 | 5.628 | 5.605 | 5.628 | 1,142 | +0.00(+0.00%) |
Oct 03, 2007 | 5.599 | 5.628 | 5.599 | 5.628 | 3,289 | +0.03(+0.51%) |
Oct 02, 2007 | 5.554 | 5.616 | 5.520 | 5.599 | 4,212 | -0.06(-1.01%) |
Oct 01, 2007 | 5.622 | 5.656 | 5.622 | 5.656 | 885 | +0.03(+0.51%) |
Sep 28, 2007 | 5.491 | 5.656 | 5.440 | 5.628 | 15,146 | +0.13(+2.38%) |
Sep 27, 2007 | 5.396 | 5.497 | 5.396 | 5.497 | 2,467 | +0.02(+0.31%) |
Sep 26, 2007 | 5.338 | 5.525 | 5.338 | 5.480 | 9,155 | +0.14(+2.67%) |
Sep 25, 2007 | 5.332 | 5.338 | 5.332 | 5.338 | 527 | +0.22(+4.34%) |
Sep 24, 2007 | 5.190 | 5.275 | 4.996 | 5.116 | 3,400 | -0.17(-3.23%) |
Sep 21, 2007 | 5.195 | 5.286 | 5.150 | 5.286 | 5,825 | +0.10(+1.86%) |
Sep 20, 2007 | 5.121 | 5.190 | 5.121 | 5.190 | 38,633 | +0.05(+1.00%) |
Sep 19, 2007 | 5.184 | 5.184 | 5.116 | 5.139 | 46,435 | +0.02(+0.33%) |
Sep 18, 2007 | 5.116 | 5.121 | 5.110 | 5.121 | 27,792 | +0.01(+0.22%) |
Sep 17, 2007 | 5.093 | 5.110 | 5.093 | 5.110 | 2,078 | -0.01(-0.22%) |
Sep 14, 2007 | 5.184 | 5.184 | 5.087 | 5.121 | 14,923 | -0.01(-0.24%) |
Sep 13, 2007 | 5.161 | 5.161 | 5.134 | 5.134 | 2,495 | +0.10(+2.05%) |
Sep 12, 2007 | 5.008 | 5.030 | 5.008 | 5.030 | 527 | +0.04(+0.80%) |
Sep 11, 2007 | 4.985 | 4.991 | 4.979 | 4.991 | 4,502 | -0.02(-0.34%) |
Sep 10, 2007 | 4.956 | 5.053 | 4.956 | 5.008 | 3,602 | -0.01(-0.23%) |
Sep 07, 2007 | 4.911 | 5.019 | 4.911 | 5.019 | 702 | +0.03(+0.68%) |
Sep 06, 2007 | 4.865 | 4.985 | 4.837 | 4.985 | 7,236 | +0.15(+3.06%) |
Sep 05, 2007 | 4.801 | 4.848 | 4.801 | 4.837 | 38,123 | +0.00(+0.00%) |
Sep 04, 2007 | 4.837 | 4.865 | 4.837 | 4.837 | 47,091 | +0.00(+0.00%) |
Aug 31, 2007 | 4.831 | 4.911 | 4.831 | 4.837 | 3,338 | +0.02(+0.47%) |
Aug 30, 2007 | 4.837 | 4.837 | 4.814 | 4.814 | 23,854 | -0.02(-0.47%) |
Aug 29, 2007 | 4.820 | 4.865 | 4.820 | 4.837 | 52,918 | -0.03(-0.58%) |
Aug 28, 2007 | 4.837 | 4.877 | 4.837 | 4.865 | 29,600 | +0.02(+0.47%) |
Aug 27, 2007 | 4.837 | 4.917 | 4.837 | 4.843 | 42,903 | +0.01(+0.12%) |
Aug 24, 2007 | 4.910 | 4.991 | 4.837 | 4.837 | 38,088 | -0.06(-1.16%) |
Aug 23, 2007 | 4.837 | 4.951 | 4.837 | 4.894 | 1,054 | +0.06(+1.30%) |
Aug 22, 2007 | 4.831 | 4.831 | 4.831 | 4.831 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.877 | 4.877 | 4.803 | 4.831 | 5,521 | -0.01(-0.12%) |
Aug 20, 2007 | 4.911 | 4.979 | 4.837 | 4.837 | 1,933 | -0.07(-1.51%) |
Aug 17, 2007 | 4.973 | 4.996 | 4.911 | 4.911 | 2,636 | -0.01(-0.12%) |
Aug 16, 2007 | 4.729 | 4.962 | 4.638 | 4.917 | 5,558 | -0.03(-0.69%) |
Aug 15, 2007 | 4.723 | 4.968 | 4.723 | 4.951 | 1,405 | +0.22(+4.69%) |
Aug 14, 2007 | 4.700 | 4.780 | 4.655 | 4.729 | 66,125 | -0.12(-2.46%) |
Aug 13, 2007 | 4.911 | 4.945 | 4.837 | 4.848 | 67,864 | +0.01(+0.12%) |
Aug 10, 2007 | 4.797 | 5.047 | 4.797 | 4.843 | 58,218 | +0.04(+0.83%) |
Aug 09, 2007 | 4.928 | 4.928 | 4.780 | 4.803 | 5,187 | +0.01(+0.12%) |
Aug 08, 2007 | 4.831 | 4.843 | 4.797 | 4.797 | 11,246 | +0.01(+0.12%) |
Aug 07, 2007 | 4.734 | 4.877 | 4.586 | 4.791 | 30,683 | +0.05(+1.08%) |
Aug 06, 2007 | 4.951 | 4.951 | 4.740 | 4.740 | 28,301 | -0.09(-1.88%) |
Aug 03, 2007 | 4.808 | 5.395 | 4.791 | 4.831 | 56,558 | +0.09(+1.92%) |
Aug 02, 2007 | 4.780 | 4.854 | 4.740 | 4.740 | 11,600 | -0.16(-3.25%) |
Aug 01, 2007 | 5.025 | 5.042 | 4.791 | 4.899 | 12,652 | -0.40(-7.52%) |
Jul 31, 2007 | 5.247 | 5.349 | 5.247 | 5.298 | 2,284 | +0.06(+1.20%) |
Jul 30, 2007 | 5.377 | 5.446 | 5.061 | 5.235 | 24,723 | -0.17(-3.16%) |
Jul 27, 2007 | 5.406 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.406 | 5.406 | 5.383 | 5.406 | 7,408 | +0.02(+0.42%) |
Jul 25, 2007 | 5.406 | 5.406 | 5.383 | 5.383 | 2,917 | -0.07(-1.25%) |
Jul 24, 2007 | 5.377 | 5.451 | 5.377 | 5.451 | 9,059 | -0.01(-0.10%) |
Jul 23, 2007 | 5.446 | 5.457 | 5.446 | 5.457 | 3,089 | +0.05(+0.84%) |
Jul 20, 2007 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.384 | 5.412 | 5.384 | 5.412 | 2,565 | +0.00(+0.00%) |
Jul 18, 2007 | 5.374 | 5.412 | 5.360 | 5.412 | 2,637 | +0.03(+0.64%) |
Jul 17, 2007 | 5.355 | 5.428 | 5.326 | 5.377 | 11,782 | -0.08(-1.46%) |
Jul 16, 2007 | 5.303 | 5.457 | 5.303 | 5.457 | 4,832 | +0.01(+0.21%) |
Jul 13, 2007 | 5.395 | 5.446 | 5.395 | 5.446 | 1,542 | -0.01(-0.21%) |
Jul 12, 2007 | 5.412 | 5.457 | 5.406 | 5.457 | 5,772 | +0.05(+0.84%) |
Jul 11, 2007 | 5.377 | 5.412 | 5.195 | 5.412 | 41,513 | +0.04(+0.74%) |
Jul 10, 2007 | 5.396 | 5.400 | 5.350 | 5.372 | 6,115 | -0.01(-0.11%) |
Jul 09, 2007 | 5.440 | 5.440 | 5.355 | 5.377 | 9,396 | -0.02(-0.32%) |
Jul 06, 2007 | 5.281 | 5.417 | 5.258 | 5.395 | 14,281 | +0.03(+0.64%) |
Jul 05, 2007 | 5.309 | 5.360 | 5.292 | 5.360 | 6,809 | +0.08(+1.51%) |
Jul 03, 2007 | 5.280 | 5.303 | 5.280 | 5.281 | 702 | -0.01(-0.11%) |
Jul 02, 2007 | 5.281 | 5.309 | 5.264 | 5.286 | 5,440 | -0.03(-0.54%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.264 | 5.315 | 12,512 | +0.01(+0.23%) |
Jun 28, 2007 | 5.315 | 5.315 | 5.275 | 5.303 | 2,683 | -0.00(-0.01%) |
Jun 27, 2007 | 5.264 | 5.303 | 5.224 | 5.303 | 7,686 | -0.01(-0.09%) |
Jun 26, 2007 | 5.235 | 5.308 | 5.235 | 5.308 | 6,444 | +0.01(+0.12%) |
Jun 25, 2007 | 5.349 | 5.349 | 5.275 | 5.302 | 6,572 | -0.05(-0.87%) |
Jun 22, 2007 | 5.309 | 5.383 | 5.309 | 5.349 | 5,806 | -0.03(-0.53%) |
Jun 21, 2007 | 5.292 | 5.377 | 5.264 | 5.377 | 11,930 | +0.11(+2.16%) |
Jun 20, 2007 | 5.338 | 5.349 | 5.264 | 5.264 | 24,251 | -0.08(-1.49%) |
Jun 19, 2007 | 5.372 | 5.372 | 5.343 | 5.343 | 3,690 | +0.00(+0.00%) |
Jun 18, 2007 | 5.321 | 5.343 | 5.309 | 5.343 | 4,041 | +0.02(+0.43%) |
Jun 15, 2007 | 5.326 | 5.372 | 5.315 | 5.321 | 3,163 | -0.06(-1.06%) |
Jun 14, 2007 | 5.372 | 5.400 | 5.355 | 5.377 | 1,933 | +0.02(+0.32%) |
Jun 13, 2007 | 5.383 | 5.383 | 5.360 | 5.360 | 1,230 | -0.02(-0.32%) |
Jun 12, 2007 | 5.377 | 5.377 | 5.332 | 5.377 | 5,623 | +0.02(+0.33%) |
Jun 11, 2007 | 5.366 | 5.366 | 5.321 | 5.360 | 2,043 | -0.04(-0.75%) |
Jun 08, 2007 | 5.315 | 5.417 | 5.315 | 5.400 | 4,960 | +0.08(+1.50%) |
Jun 07, 2007 | 5.321 | 5.355 | 5.321 | 5.321 | 3,646 | -0.02(-0.43%) |
Jun 06, 2007 | 5.377 | 5.406 | 5.343 | 5.343 | 5,076 | -0.07(-1.37%) |
Jun 05, 2007 | 5.406 | 5.463 | 5.389 | 5.417 | 35,322 | +0.01(+0.21%) |
Jun 04, 2007 | 5.309 | 5.406 | 5.309 | 5.406 | 9,549 | +0.10(+1.82%) |