Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.643 | 3.643 | 3.477 | 3.487 | 6,226,398 | -0.19(-5.22%) |
Jun 27, 2008 | 3.694 | 3.735 | 3.618 | 3.679 | 9,865,497 | -0.03(-0.85%) |
Jun 26, 2008 | 3.779 | 3.781 | 3.657 | 3.711 | 6,355,762 | -0.09(-2.43%) |
Jun 25, 2008 | 3.811 | 3.913 | 3.762 | 3.803 | 5,662,180 | +0.00(+0.00%) |
Jun 24, 2008 | 3.767 | 3.879 | 3.723 | 3.803 | 4,244,717 | +0.02(+0.58%) |
Jun 23, 2008 | 3.918 | 3.937 | 3.781 | 3.781 | 5,236,155 | -0.10(-2.63%) |
Jun 20, 2008 | 3.942 | 3.978 | 3.869 | 3.884 | 7,582,623 | -0.10(-2.50%) |
Jun 19, 2008 | 3.998 | 4.015 | 3.901 | 3.983 | 4,397,650 | -0.01(-0.37%) |
Jun 18, 2008 | 4.008 | 4.020 | 3.937 | 3.998 | 7,226,639 | -0.02(-0.54%) |
Jun 17, 2008 | 4.231 | 4.279 | 4.015 | 4.020 | 7,553,210 | -0.35(-7.92%) |
Jun 16, 2008 | 4.334 | 4.373 | 4.280 | 4.365 | 3,793,216 | +0.04(+0.90%) |
Jun 13, 2008 | 4.317 | 4.356 | 4.227 | 4.326 | 5,402,005 | +0.07(+1.54%) |
Jun 12, 2008 | 4.249 | 4.358 | 4.178 | 4.261 | 4,847,487 | +0.06(+1.51%) |
Jun 11, 2008 | 4.397 | 4.421 | 4.190 | 4.197 | 8,252,808 | -0.20(-4.54%) |
Jun 10, 2008 | 4.387 | 4.453 | 4.307 | 4.397 | 5,612,203 | +0.05(+1.23%) |
Jun 09, 2008 | 4.380 | 4.458 | 4.307 | 4.343 | 4,368,357 | -0.00(-0.11%) |
Jun 06, 2008 | 4.499 | 4.499 | 4.341 | 4.348 | 8,219,412 | -0.18(-3.87%) |
Jun 05, 2008 | 4.431 | 4.536 | 4.404 | 4.523 | 8,021,532 | +0.13(+2.88%) |
Jun 04, 2008 | 4.351 | 4.487 | 4.324 | 4.397 | 6,143,748 | +0.02(+0.44%) |
Jun 03, 2008 | 4.295 | 4.397 | 4.261 | 4.377 | 8,791,159 | +0.09(+2.22%) |
Jun 02, 2008 | 4.380 | 4.386 | 4.219 | 4.283 | 9,002,338 | -0.11(-2.49%) |
May 30, 2008 | 4.346 | 4.438 | 4.258 | 4.392 | 15,445,069 | +0.02(+0.50%) |
May 29, 2008 | 4.249 | 4.453 | 4.161 | 4.370 | 10,374,152 | -0.06(-1.32%) |
May 28, 2008 | 4.482 | 4.502 | 4.363 | 4.429 | 4,601,663 | -0.02(-0.44%) |
May 27, 2008 | 4.402 | 4.453 | 4.346 | 4.448 | 4,913,398 | +0.07(+1.50%) |
May 26, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | +0.00(+0.00%) |
May 23, 2008 | 4.370 | 4.404 | 4.309 | 4.382 | 11,180,285 | -0.01(-0.22%) |
May 22, 2008 | 4.356 | 4.402 | 4.346 | 4.392 | 5,582,371 | +0.08(+1.75%) |
May 21, 2008 | 4.380 | 4.424 | 4.307 | 4.317 | 4,970,547 | -0.06(-1.33%) |
May 20, 2008 | 4.387 | 4.404 | 4.336 | 4.375 | 4,666,629 | -0.01(-0.33%) |
May 19, 2008 | 4.438 | 4.477 | 4.368 | 4.390 | 10,377,526 | -0.06(-1.26%) |
May 16, 2008 | 4.502 | 4.502 | 4.392 | 4.446 | 4,626,226 | -0.03(-0.71%) |
May 15, 2008 | 4.375 | 4.497 | 4.343 | 4.477 | 5,324,275 | +0.10(+2.22%) |
May 14, 2008 | 4.353 | 4.390 | 4.312 | 4.380 | 9,666,716 | +0.02(+0.50%) |
May 13, 2008 | 4.122 | 4.358 | 4.066 | 4.358 | 15,813,518 | +0.15(+3.65%) |
May 12, 2008 | 4.151 | 4.214 | 4.115 | 4.205 | 4,449,494 | +0.07(+1.77%) |
May 09, 2008 | 4.015 | 4.144 | 4.003 | 4.132 | 2,623,882 | +0.08(+1.86%) |
May 08, 2008 | 4.064 | 4.093 | 4.008 | 4.056 | 2,983,076 | +0.00(+0.00%) |
May 07, 2008 | 4.103 | 4.178 | 4.039 | 4.056 | 3,193,890 | -0.04(-0.89%) |
May 06, 2008 | 4.061 | 4.129 | 4.017 | 4.093 | 2,441,758 | +0.00(+0.00%) |
May 05, 2008 | 4.197 | 4.224 | 4.042 | 4.093 | 4,231,476 | -0.09(-2.27%) |
May 02, 2008 | 4.185 | 4.222 | 4.137 | 4.188 | 5,315,365 | +0.06(+1.53%) |
May 01, 2008 | 3.922 | 4.141 | 3.922 | 4.124 | 3,600,591 | +0.19(+4.76%) |
Apr 30, 2008 | 4.039 | 4.083 | 3.925 | 3.937 | 3,685,990 | -0.09(-2.12%) |
Apr 29, 2008 | 4.049 | 4.076 | 4.008 | 4.022 | 2,755,593 | -0.02(-0.48%) |
Apr 28, 2008 | 3.871 | 4.071 | 3.871 | 4.042 | 2,710,576 | +0.01(+0.36%) |
Apr 25, 2008 | 3.961 | 4.037 | 3.925 | 4.027 | 2,684,693 | +0.08(+2.10%) |
Apr 24, 2008 | 3.871 | 3.983 | 3.801 | 3.944 | 4,409,252 | +0.07(+1.89%) |
Apr 23, 2008 | 3.869 | 3.898 | 3.801 | 3.871 | 2,202,283 | +0.02(+0.51%) |
Apr 22, 2008 | 4.032 | 4.032 | 3.803 | 3.852 | 3,451,028 | -0.06(-1.55%) |
Apr 21, 2008 | 3.913 | 3.983 | 3.903 | 3.913 | 3,115,609 | -0.09(-2.25%) |
Apr 18, 2008 | 3.986 | 4.059 | 3.966 | 4.003 | 4,650,358 | +0.10(+2.49%) |
Apr 17, 2008 | 3.879 | 3.918 | 3.825 | 3.905 | 3,583,421 | +0.02(+0.50%) |
Apr 16, 2008 | 3.818 | 3.896 | 3.764 | 3.886 | 6,336,763 | +0.01(+0.19%) |
Apr 15, 2008 | 3.891 | 3.930 | 3.845 | 3.879 | 3,919,819 | +0.01(+0.31%) |
Apr 14, 2008 | 3.939 | 3.966 | 3.866 | 3.866 | 4,160,974 | -0.08(-2.03%) |
Apr 11, 2008 | 3.930 | 4.027 | 3.922 | 3.947 | 4,333,498 | -0.09(-2.11%) |
Apr 10, 2008 | 3.986 | 4.088 | 3.959 | 4.032 | 4,240,164 | +0.07(+1.84%) |
Apr 09, 2008 | 4.107 | 4.117 | 3.954 | 3.959 | 6,528,105 | -0.13(-3.10%) |
Apr 08, 2008 | 4.051 | 4.100 | 4.013 | 4.085 | 5,061,346 | +0.04(+0.96%) |
Apr 07, 2008 | 4.088 | 4.132 | 4.027 | 4.047 | 4,583,395 | -0.01(-0.24%) |
Apr 04, 2008 | 4.081 | 4.095 | 3.991 | 4.056 | 5,029,948 | -0.00(-0.12%) |
Apr 03, 2008 | 3.976 | 4.076 | 3.942 | 4.061 | 5,544,964 | +0.08(+1.95%) |
Apr 02, 2008 | 3.983 | 4.010 | 3.920 | 3.983 | 6,097,921 | +0.00(+0.00%) |
Apr 01, 2008 | 3.918 | 3.983 | 3.896 | 3.983 | 5,910,002 | +0.13(+3.41%) |
Mar 31, 2008 | 3.857 | 3.886 | 3.808 | 3.852 | 8,407,336 | +0.00(+0.06%) |
Mar 28, 2008 | 3.862 | 3.903 | 3.825 | 3.849 | 6,105,684 | +0.00(+0.13%) |
Mar 27, 2008 | 3.944 | 3.978 | 3.842 | 3.845 | 8,151,015 | -0.08(-1.98%) |
Mar 26, 2008 | 3.871 | 3.927 | 3.828 | 3.922 | 5,576,005 | -0.01(-0.25%) |
Mar 25, 2008 | 3.913 | 3.942 | 3.845 | 3.932 | 6,117,775 | +0.01(+0.31%) |
Mar 24, 2008 | 4.017 | 4.027 | 3.908 | 3.920 | 8,347,116 | -0.03(-0.74%) |
Mar 21, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | +0.00(+0.00%) |
Mar 20, 2008 | 4.015 | 4.034 | 3.849 | 3.949 | 17,502,236 | -0.06(-1.58%) |
Mar 19, 2008 | 3.896 | 4.020 | 3.840 | 4.012 | 60,569,172 | +0.08(+1.92%) |
Mar 18, 2008 | 3.735 | 3.966 | 3.728 | 3.937 | 24,322,062 | +0.31(+8.52%) |
Mar 17, 2008 | 3.577 | 3.682 | 3.531 | 3.628 | 8,319,582 | +0.01(+0.27%) |
Mar 14, 2008 | 3.772 | 3.772 | 3.577 | 3.618 | 6,011,823 | -0.11(-3.06%) |
Mar 13, 2008 | 3.611 | 3.745 | 3.553 | 3.733 | 5,158,585 | +0.07(+1.99%) |
Mar 12, 2008 | 3.720 | 3.793 | 3.652 | 3.660 | 5,475,922 | -0.06(-1.51%) |
Mar 11, 2008 | 3.480 | 3.716 | 3.480 | 3.716 | 6,171,032 | +0.23(+6.56%) |
Mar 10, 2008 | 3.606 | 3.616 | 3.473 | 3.487 | 4,720,268 | -0.10(-2.78%) |
Mar 07, 2008 | 3.596 | 3.718 | 3.553 | 3.587 | 10,420,965 | -0.02(-0.54%) |
Mar 06, 2008 | 3.703 | 3.703 | 3.594 | 3.606 | 6,843,227 | -0.11(-2.95%) |
Mar 05, 2008 | 3.689 | 3.750 | 3.665 | 3.716 | 6,564,620 | +0.05(+1.39%) |
Mar 04, 2008 | 3.604 | 3.679 | 3.543 | 3.665 | 6,553,047 | +0.01(+0.40%) |
Mar 03, 2008 | 3.757 | 3.757 | 3.604 | 3.650 | 4,901,324 | -0.12(-3.23%) |
Feb 29, 2008 | 3.823 | 3.903 | 3.735 | 3.772 | 4,265,249 | -0.11(-2.94%) |
Feb 28, 2008 | 3.888 | 3.930 | 3.832 | 3.886 | 5,140,922 | -0.03(-0.68%) |
Feb 27, 2008 | 3.798 | 3.949 | 3.774 | 3.913 | 4,478,233 | +0.07(+1.77%) |
Feb 26, 2008 | 3.784 | 3.862 | 3.733 | 3.845 | 5,309,990 | +0.04(+1.09%) |
Feb 25, 2008 | 3.747 | 3.828 | 3.667 | 3.803 | 4,319,591 | +0.07(+1.76%) |
Feb 22, 2008 | 3.742 | 3.772 | 3.633 | 3.738 | 5,654,647 | +0.01(+0.20%) |
Feb 21, 2008 | 3.786 | 3.859 | 3.723 | 3.730 | 4,948,503 | -0.02(-0.58%) |
Feb 20, 2008 | 3.626 | 3.769 | 3.604 | 3.752 | 6,616,373 | +0.11(+3.07%) |
Feb 19, 2008 | 3.694 | 3.716 | 3.601 | 3.640 | 5,455,702 | -0.01(-0.33%) |
Feb 18, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.00(+0.00%) |
Feb 15, 2008 | 3.613 | 3.689 | 3.584 | 3.652 | 4,482,092 | +0.01(+0.40%) |
Feb 14, 2008 | 3.745 | 3.747 | 3.638 | 3.638 | 4,884,314 | -0.08(-2.22%) |
Feb 13, 2008 | 3.679 | 3.725 | 3.616 | 3.720 | 5,006,704 | +0.07(+1.80%) |
Feb 12, 2008 | 3.689 | 3.733 | 3.628 | 3.655 | 7,612,430 | -0.02(-0.60%) |
Feb 11, 2008 | 3.626 | 3.682 | 3.562 | 3.677 | 8,817,863 | +0.05(+1.27%) |
Feb 08, 2008 | 3.635 | 3.662 | 3.565 | 3.630 | 5,840,261 | -0.03(-0.73%) |
Feb 07, 2008 | 3.477 | 3.725 | 3.458 | 3.657 | 7,902,125 | +0.16(+4.45%) |
Feb 06, 2008 | 3.655 | 3.665 | 3.470 | 3.501 | 7,433,947 | -0.07(-1.86%) |
Feb 05, 2008 | 3.674 | 3.703 | 3.565 | 3.568 | 4,953,085 | -0.15(-3.92%) |
Feb 04, 2008 | 3.818 | 3.818 | 3.657 | 3.713 | 4,566,788 | -0.06(-1.68%) |
Feb 01, 2008 | 3.662 | 3.796 | 3.662 | 3.776 | 4,111,621 | +0.08(+2.24%) |
Jan 31, 2008 | 3.504 | 3.742 | 3.482 | 3.694 | 7,737,862 | +0.15(+4.12%) |
Jan 30, 2008 | 3.570 | 3.662 | 3.514 | 3.548 | 7,360,947 | -0.04(-1.15%) |
Jan 29, 2008 | 3.628 | 3.630 | 3.528 | 3.589 | 4,977,723 | -0.01(-0.27%) |
Jan 28, 2008 | 3.601 | 3.635 | 3.553 | 3.599 | 5,844,260 | +0.00(+0.07%) |
Jan 25, 2008 | 3.669 | 3.686 | 3.589 | 3.596 | 4,659,502 | -0.01(-0.40%) |
Jan 24, 2008 | 3.699 | 3.699 | 3.599 | 3.611 | 5,346,997 | -0.09(-2.43%) |
Jan 23, 2008 | 3.394 | 3.708 | 3.338 | 3.701 | 6,810,456 | +0.24(+7.04%) |
Jan 22, 2008 | 3.300 | 3.579 | 3.039 | 3.458 | 6,735,829 | -0.05(-1.46%) |
Jan 21, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | +0.00(+0.00%) |
Jan 18, 2008 | 3.650 | 3.720 | 3.431 | 3.509 | 6,922,671 | -0.12(-3.29%) |
Jan 17, 2008 | 3.764 | 3.792 | 3.626 | 3.628 | 4,390,031 | -0.13(-3.49%) |
Jan 16, 2008 | 3.650 | 3.828 | 3.650 | 3.759 | 4,142,357 | +0.09(+2.52%) |
Jan 15, 2008 | 3.674 | 3.735 | 3.650 | 3.667 | 4,280,714 | -0.08(-2.14%) |
Jan 14, 2008 | 3.711 | 3.764 | 3.638 | 3.747 | 3,853,669 | +0.04(+1.18%) |
Jan 11, 2008 | 3.801 | 3.845 | 3.657 | 3.703 | 4,468,357 | -0.09(-2.25%) |
Jan 10, 2008 | 3.713 | 3.876 | 3.655 | 3.789 | 3,742,482 | +0.05(+1.30%) |
Jan 09, 2008 | 3.699 | 3.772 | 3.628 | 3.740 | 7,758,825 | +0.04(+1.12%) |
Jan 08, 2008 | 3.903 | 3.930 | 3.699 | 3.699 | 6,238,755 | -0.19(-5.00%) |
Jan 07, 2008 | 3.957 | 3.961 | 3.811 | 3.893 | 6,189,501 | -0.04(-1.05%) |
Jan 04, 2008 | 4.051 | 4.061 | 3.893 | 3.935 | 4,195,167 | -0.08(-2.06%) |
Jan 03, 2008 | 4.098 | 4.107 | 4.017 | 4.017 | 2,575,844 | -0.05(-1.14%) |
Jan 02, 2008 | 4.149 | 4.183 | 4.032 | 4.064 | 3,657,149 | -0.09(-2.05%) |
Jan 01, 2008 | 4.227 | 4.261 | 4.105 | 4.149 | 5,155,392 | +0.00(+0.00%) |
Dec 31, 2007 | 4.227 | 4.261 | 4.105 | 4.149 | 5,155,392 | -0.14(-3.29%) |
Dec 28, 2007 | 4.132 | 4.339 | 4.132 | 4.290 | 7,842,909 | +0.16(+3.89%) |
Dec 27, 2007 | 4.283 | 4.304 | 4.127 | 4.129 | 4,585,549 | -0.13(-3.08%) |
Dec 26, 2007 | 4.076 | 4.312 | 4.076 | 4.261 | 6,126,274 | +0.12(+2.94%) |
Dec 24, 2007 | 4.115 | 4.195 | 4.112 | 4.139 | 2,509,609 | +0.03(+0.65%) |
Dec 21, 2007 | 4.008 | 4.112 | 3.995 | 4.112 | 8,905,264 | +0.14(+3.55%) |
Dec 20, 2007 | 4.032 | 4.032 | 3.893 | 3.971 | 5,486,237 | -0.03(-0.85%) |
Dec 19, 2007 | 3.993 | 4.044 | 3.922 | 4.005 | 4,345,651 | +0.01(+0.24%) |
Dec 18, 2007 | 3.995 | 4.034 | 3.881 | 3.995 | 5,906,340 | +0.01(+0.18%) |
Dec 17, 2007 | 4.137 | 4.156 | 3.986 | 3.988 | 7,020,950 | -0.27(-6.34%) |
Dec 14, 2007 | 4.307 | 4.392 | 4.258 | 4.258 | 3,513,224 | -0.09(-2.07%) |
Dec 13, 2007 | 4.353 | 4.365 | 4.258 | 4.348 | 4,028,326 | -0.03(-0.78%) |
Dec 12, 2007 | 4.438 | 4.455 | 4.302 | 4.382 | 3,847,242 | +0.03(+0.78%) |
Dec 11, 2007 | 4.536 | 4.643 | 4.334 | 4.348 | 4,643,976 | -0.16(-3.56%) |
Dec 10, 2007 | 4.421 | 4.575 | 4.421 | 4.509 | 3,318,898 | +0.06(+1.42%) |
Dec 07, 2007 | 4.438 | 4.499 | 4.382 | 4.446 | 6,565,754 | +0.03(+0.66%) |
Dec 06, 2007 | 4.249 | 4.433 | 4.239 | 4.416 | 4,822,615 | +0.17(+3.95%) |
Dec 05, 2007 | 4.185 | 4.253 | 4.173 | 4.249 | 3,370,696 | +0.10(+2.52%) |
Dec 04, 2007 | 4.214 | 4.219 | 4.144 | 4.144 | 4,121,780 | -0.08(-1.90%) |
Dec 03, 2007 | 4.309 | 4.324 | 4.190 | 4.224 | 4,935,450 | -0.09(-1.98%) |
Nov 30, 2007 | 4.407 | 4.443 | 4.258 | 4.309 | 12,988,413 | -0.03(-0.62%) |
Nov 29, 2007 | 4.402 | 4.468 | 4.307 | 4.336 | 6,178,249 | -0.07(-1.55%) |
Nov 28, 2007 | 4.251 | 4.448 | 4.234 | 4.404 | 6,717,080 | +0.22(+5.17%) |
Nov 27, 2007 | 4.210 | 4.295 | 4.149 | 4.188 | 4,970,276 | +0.02(+0.58%) |
Nov 26, 2007 | 4.404 | 4.441 | 4.163 | 4.163 | 5,745,258 | -0.24(-5.52%) |
Nov 23, 2007 | 4.319 | 4.426 | 4.319 | 4.407 | 1,649,228 | +0.10(+2.32%) |
Nov 21, 2007 | 4.331 | 4.392 | 4.290 | 4.307 | 3,893,332 | -0.07(-1.50%) |
Nov 20, 2007 | 4.382 | 4.414 | 4.307 | 4.373 | 6,868,740 | -0.01(-0.28%) |
Nov 19, 2007 | 4.470 | 4.487 | 4.382 | 4.385 | 6,288,778 | -0.14(-3.01%) |
Nov 16, 2007 | 4.521 | 4.590 | 4.455 | 4.521 | 4,349,991 | +0.01(+0.16%) |
Nov 15, 2007 | 4.575 | 4.628 | 4.441 | 4.514 | 4,029,119 | -0.06(-1.33%) |
Nov 14, 2007 | 4.699 | 4.738 | 4.567 | 4.575 | 4,424,450 | -0.11(-2.44%) |
Nov 13, 2007 | 4.650 | 4.716 | 4.601 | 4.689 | 3,562,232 | +0.09(+2.01%) |
Nov 12, 2007 | 4.609 | 4.721 | 4.582 | 4.596 | 3,812,342 | +0.03(+0.75%) |
Nov 09, 2007 | 4.531 | 4.665 | 4.502 | 4.562 | 6,552,570 | -0.05(-1.00%) |
Nov 08, 2007 | 4.538 | 4.655 | 4.385 | 4.609 | 7,582,158 | +0.14(+3.10%) |
Nov 07, 2007 | 4.609 | 4.789 | 4.409 | 4.470 | 14,597,466 | -0.50(-10.04%) |
Nov 06, 2007 | 4.779 | 4.981 | 4.777 | 4.969 | 5,006,034 | +0.13(+2.61%) |
Nov 05, 2007 | 4.864 | 4.884 | 4.735 | 4.842 | 5,128,063 | -0.07(-1.39%) |
Nov 02, 2007 | 4.971 | 4.991 | 4.825 | 4.910 | 4,119,265 | -0.06(-1.22%) |
Nov 01, 2007 | 5.015 | 5.034 | 4.862 | 4.971 | 5,061,880 | -0.09(-1.78%) |
Oct 31, 2007 | 5.037 | 5.098 | 4.959 | 5.061 | 3,385,947 | +0.06(+1.27%) |
Oct 30, 2007 | 5.049 | 5.059 | 4.988 | 4.998 | 3,273,293 | -0.05(-1.06%) |
Oct 29, 2007 | 5.103 | 5.122 | 5.044 | 5.051 | 3,451,953 | -0.06(-1.10%) |
Oct 26, 2007 | 5.042 | 5.110 | 4.987 | 5.107 | 3,385,092 | +0.10(+1.99%) |
Oct 25, 2007 | 5.025 | 5.056 | 4.905 | 5.008 | 3,430,587 | -0.02(-0.44%) |
Oct 24, 2007 | 5.110 | 5.110 | 4.908 | 5.030 | 2,738,320 | -0.08(-1.52%) |
Oct 23, 2007 | 5.117 | 5.129 | 5.017 | 5.107 | 3,045,695 | +0.01(+0.24%) |
Oct 22, 2007 | 4.867 | 5.107 | 4.808 | 5.095 | 4,467,215 | +0.22(+4.44%) |
Oct 19, 2007 | 5.076 | 5.076 | 4.879 | 4.879 | 5,088,339 | -0.20(-3.88%) |
Oct 18, 2007 | 5.000 | 5.090 | 4.976 | 5.076 | 2,403,546 | +0.03(+0.68%) |
Oct 17, 2007 | 5.071 | 5.115 | 4.969 | 5.042 | 3,211,426 | -0.04(-0.72%) |
Oct 16, 2007 | 5.139 | 5.139 | 5.020 | 5.078 | 3,231,707 | -0.06(-1.18%) |
Oct 15, 2007 | 5.232 | 5.232 | 5.078 | 5.139 | 3,693,893 | -0.09(-1.81%) |
Oct 12, 2007 | 5.134 | 5.253 | 5.127 | 5.234 | 2,002,331 | +0.08(+1.56%) |
Oct 11, 2007 | 5.258 | 5.290 | 5.134 | 5.154 | 3,330,824 | -0.10(-1.94%) |
Oct 10, 2007 | 5.268 | 5.273 | 5.224 | 5.256 | 2,945,230 | -0.03(-0.55%) |
Oct 09, 2007 | 5.244 | 5.295 | 5.180 | 5.285 | 3,301,859 | +0.02(+0.46%) |
Oct 08, 2007 | 5.295 | 5.312 | 5.236 | 5.261 | 2,703,955 | -0.02(-0.46%) |
Oct 05, 2007 | 5.324 | 5.341 | 5.234 | 5.285 | 3,316,107 | -0.02(-0.41%) |
Oct 04, 2007 | 5.134 | 5.312 | 5.112 | 5.307 | 4,925,895 | +0.18(+3.61%) |
Oct 03, 2007 | 5.100 | 5.166 | 5.064 | 5.122 | 2,677,448 | +0.01(+0.24%) |
Oct 02, 2007 | 5.042 | 5.115 | 5.025 | 5.110 | 4,475,303 | +0.07(+1.35%) |
Oct 01, 2007 | 5.049 | 5.081 | 5.022 | 5.042 | 4,244,651 | -0.02(-0.38%) |
Sep 28, 2007 | 5.066 | 5.112 | 5.027 | 5.061 | 4,975,212 | -0.02(-0.34%) |
Sep 27, 2007 | 5.037 | 5.086 | 4.969 | 5.078 | 3,587,983 | +0.07(+1.46%) |
Sep 26, 2007 | 4.940 | 5.037 | 4.927 | 5.005 | 4,514,258 | +0.09(+1.78%) |
Sep 25, 2007 | 4.920 | 4.940 | 4.881 | 4.918 | 3,622,364 | -0.03(-0.54%) |
Sep 24, 2007 | 5.000 | 5.025 | 4.927 | 4.944 | 3,915,055 | -0.03(-0.64%) |
Sep 21, 2007 | 4.983 | 5.000 | 4.949 | 4.976 | 5,911,177 | +0.03(+0.59%) |
Sep 20, 2007 | 4.988 | 4.988 | 4.905 | 4.947 | 5,378,038 | -0.03(-0.68%) |
Sep 19, 2007 | 4.969 | 4.996 | 4.920 | 4.981 | 8,761,323 | +0.05(+1.04%) |
Sep 18, 2007 | 4.886 | 4.949 | 4.845 | 4.930 | 9,235,484 | +0.06(+1.30%) |
Sep 17, 2007 | 4.879 | 4.881 | 4.840 | 4.867 | 9,551,202 | -0.01(-0.15%) |
Sep 14, 2007 | 4.818 | 4.901 | 4.806 | 4.874 | 14,517,816 | +0.06(+1.16%) |
Sep 13, 2007 | 4.818 | 4.854 | 4.811 | 4.818 | 39,375,868 | -0.05(-1.02%) |
Sep 12, 2007 | 4.993 | 5.000 | 4.867 | 4.868 | 10,364,149 | -0.24(-4.74%) |
Sep 11, 2007 | 5.132 | 5.180 | 5.090 | 5.110 | 6,647,619 | -0.18(-3.31%) |
Sep 10, 2007 | 5.339 | 5.358 | 5.183 | 5.285 | 3,618,633 | -0.02(-0.37%) |
Sep 07, 2007 | 5.334 | 5.339 | 5.210 | 5.305 | 3,558,512 | -0.04(-0.77%) |
Sep 06, 2007 | 5.346 | 5.395 | 5.256 | 5.346 | 2,214,431 | +0.04(+0.73%) |
Sep 05, 2007 | 5.370 | 5.395 | 5.283 | 5.307 | 2,306,200 | -0.09(-1.62%) |
Sep 04, 2007 | 5.390 | 5.429 | 5.322 | 5.395 | 2,512,124 | +0.08(+1.51%) |
Aug 31, 2007 | 5.305 | 5.348 | 5.273 | 5.314 | 2,807,083 | +0.10(+1.87%) |
Aug 30, 2007 | 5.266 | 5.319 | 5.188 | 5.217 | 1,961,066 | -0.06(-1.06%) |
Aug 29, 2007 | 5.193 | 5.278 | 5.112 | 5.273 | 2,670,235 | +0.12(+2.36%) |
Aug 28, 2007 | 5.329 | 5.351 | 5.128 | 5.151 | 3,524,612 | -0.23(-4.25%) |
Aug 27, 2007 | 5.402 | 5.407 | 5.334 | 5.380 | 1,972,910 | +0.00(+0.09%) |
Aug 24, 2007 | 5.353 | 5.382 | 5.305 | 5.375 | 3,051,745 | +0.05(+0.87%) |
Aug 23, 2007 | 5.351 | 5.353 | 5.222 | 5.329 | 2,517,606 | -0.01(-0.18%) |
Aug 22, 2007 | 5.331 | 5.402 | 5.270 | 5.339 | 2,940,048 | +0.07(+1.29%) |
Aug 21, 2007 | 5.134 | 5.292 | 5.042 | 5.270 | 3,417,748 | +0.17(+3.24%) |
Aug 20, 2007 | 5.151 | 5.232 | 5.032 | 5.105 | 4,080,145 | -0.03(-0.66%) |
Aug 17, 2007 | 5.261 | 5.280 | 4.905 | 5.139 | 6,238,599 | +0.23(+4.76%) |
Aug 16, 2007 | 4.667 | 4.954 | 4.409 | 4.905 | 9,291,277 | +0.16(+3.38%) |
Aug 15, 2007 | 5.003 | 5.008 | 4.733 | 4.745 | 11,219,059 | -0.30(-5.93%) |
Aug 14, 2007 | 5.331 | 5.343 | 5.037 | 5.044 | 3,906,820 | -0.26(-4.82%) |
Aug 13, 2007 | 5.438 | 5.472 | 5.278 | 5.300 | 4,395,098 | -0.07(-1.36%) |
Aug 10, 2007 | 5.112 | 5.409 | 5.039 | 5.373 | 7,099,642 | +0.14(+2.70%) |
Aug 09, 2007 | 5.232 | 5.470 | 5.112 | 5.232 | 8,295,902 | -0.11(-2.05%) |
Aug 08, 2007 | 5.047 | 5.407 | 5.042 | 5.341 | 7,354,836 | +0.27(+5.28%) |
Aug 07, 2007 | 4.867 | 5.086 | 4.867 | 5.073 | 6,413,910 | +0.16(+3.27%) |
Aug 06, 2007 | 4.864 | 4.971 | 4.684 | 4.913 | 8,016,127 | +0.03(+0.60%) |
Aug 03, 2007 | 4.903 | 5.039 | 4.867 | 4.884 | 5,151,212 | -0.14(-2.81%) |
Aug 02, 2007 | 4.940 | 5.078 | 4.927 | 5.025 | 7,337,509 | +0.07(+1.32%) |
Aug 01, 2007 | 5.115 | 5.205 | 4.587 | 4.959 | 12,294,450 | -0.17(-3.37%) |
Jul 31, 2007 | 5.124 | 5.343 | 5.124 | 5.132 | 8,076,051 | +0.05(+1.05%) |
Jul 30, 2007 | 5.049 | 5.110 | 4.915 | 5.078 | 6,496,954 | +0.05(+0.97%) |
Jul 27, 2007 | 4.811 | 5.105 | 4.794 | 5.030 | 9,862,629 | +0.20(+4.08%) |
Jul 26, 2007 | 4.954 | 4.969 | 4.682 | 4.832 | 10,996,866 | -0.20(-3.97%) |
Jul 25, 2007 | 5.159 | 5.193 | 4.850 | 5.032 | 10,029,966 | -0.10(-1.99%) |
Jul 24, 2007 | 5.387 | 5.402 | 5.122 | 5.134 | 6,040,723 | -0.28(-5.17%) |
Jul 23, 2007 | 5.365 | 5.475 | 5.365 | 5.414 | 4,120,576 | +0.09(+1.78%) |
Jul 20, 2007 | 5.494 | 5.497 | 5.317 | 5.319 | 5,781,110 | -0.19(-3.40%) |
Jul 19, 2007 | 5.492 | 5.541 | 5.429 | 5.507 | 3,092,591 | +0.03(+0.58%) |
Jul 18, 2007 | 5.558 | 5.572 | 5.397 | 5.475 | 3,961,774 | -0.10(-1.75%) |
Jul 17, 2007 | 5.562 | 5.594 | 5.434 | 5.572 | 4,301,911 | +0.04(+0.66%) |
Jul 16, 2007 | 5.528 | 5.633 | 5.507 | 5.536 | 4,527,269 | -0.01(-0.26%) |
Jul 13, 2007 | 5.472 | 5.567 | 5.451 | 5.550 | 4,236,814 | +0.08(+1.38%) |
Jul 12, 2007 | 5.307 | 5.475 | 5.307 | 5.475 | 4,283,833 | +0.16(+2.93%) |
Jul 11, 2007 | 5.326 | 5.395 | 5.297 | 5.319 | 3,161,341 | +0.00(+0.00%) |
Jul 10, 2007 | 5.382 | 5.407 | 5.314 | 5.319 | 4,110,836 | -0.08(-1.44%) |
Jul 09, 2007 | 5.443 | 5.458 | 5.387 | 5.397 | 3,023,906 | -0.03(-0.63%) |
Jul 06, 2007 | 5.346 | 5.441 | 5.317 | 5.431 | 3,450,021 | +0.07(+1.36%) |
Jul 05, 2007 | 5.380 | 5.380 | 5.309 | 5.358 | 3,603,049 | -0.02(-0.41%) |
Jul 03, 2007 | 5.351 | 5.387 | 5.334 | 5.380 | 2,637,013 | +0.03(+0.55%) |