Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 5.150 | 5.200 | 5.010 | 5.120 | 716,279 | -0.03(-0.58%) |
Jun 27, 2008 | 5.080 | 5.170 | 5.000 | 5.150 | 1,230,362 | +0.13(+2.59%) |
Jun 26, 2008 | 5.010 | 5.060 | 4.930 | 5.020 | 1,051,434 | +0.08(+1.62%) |
Jun 25, 2008 | 5.105 | 5.210 | 4.880 | 4.940 | 2,353,222 | -0.21(-4.08%) |
Jun 24, 2008 | 5.270 | 5.350 | 5.150 | 5.150 | 1,088,599 | -0.15(-2.83%) |
Jun 23, 2008 | 5.300 | 5.320 | 5.160 | 5.300 | 1,114,518 | -0.01(-0.19%) |
Jun 20, 2008 | 5.210 | 5.350 | 5.190 | 5.310 | 460,946 | +0.04(+0.76%) |
Jun 19, 2008 | 5.400 | 5.460 | 5.190 | 5.270 | 866,479 | -0.13(-2.41%) |
Jun 18, 2008 | 5.360 | 5.420 | 5.250 | 5.400 | 1,310,162 | +0.15(+2.86%) |
Jun 17, 2008 | 4.900 | 5.390 | 4.900 | 5.250 | 2,540,656 | +0.33(+6.71%) |
Jun 16, 2008 | 4.820 | 4.940 | 4.790 | 4.920 | 400,161 | +0.17(+3.58%) |
Jun 13, 2008 | 4.700 | 4.780 | 4.670 | 4.750 | 320,389 | +0.08(+1.71%) |
Jun 12, 2008 | 4.780 | 4.820 | 4.660 | 4.670 | 452,685 | -0.15(-3.11%) |
Jun 11, 2008 | 4.850 | 4.970 | 4.815 | 4.820 | 484,076 | -0.08(-1.63%) |
Jun 10, 2008 | 4.880 | 4.960 | 4.780 | 4.900 | 580,868 | -0.10(-2.00%) |
Jun 09, 2008 | 5.030 | 5.050 | 4.930 | 5.000 | 793,612 | -0.05(-0.99%) |
Jun 06, 2008 | 4.810 | 5.070 | 4.804 | 5.050 | 1,806,882 | +0.32(+6.77%) |
Jun 05, 2008 | 4.510 | 4.740 | 4.480 | 4.730 | 970,872 | +0.15(+3.28%) |
Jun 04, 2008 | 4.520 | 4.620 | 4.460 | 4.580 | 888,915 | +0.00(+0.00%) |
Jun 03, 2008 | 4.690 | 4.690 | 4.520 | 4.580 | 772,852 | -0.11(-2.35%) |
Jun 02, 2008 | 4.900 | 4.900 | 4.670 | 4.690 | 984,618 | -0.19(-3.89%) |
May 30, 2008 | 4.690 | 4.880 | 4.680 | 4.880 | 1,163,386 | +0.23(+4.95%) |
May 29, 2008 | 4.840 | 4.870 | 4.640 | 4.650 | 1,688,212 | -0.25(-5.10%) |
May 28, 2008 | 4.950 | 4.980 | 4.880 | 4.900 | 1,263,423 | -0.11(-2.20%) |
May 27, 2008 | 5.100 | 5.100 | 4.970 | 5.010 | 1,057,145 | -0.12(-2.34%) |
May 26, 2008 | 5.260 | 5.260 | 5.100 | 5.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.260 | 5.260 | 5.100 | 5.130 | 517,568 | -0.13(-2.47%) |
May 22, 2008 | 5.230 | 5.280 | 5.080 | 5.260 | 1,371,938 | +0.00(+0.00%) |
May 21, 2008 | 5.250 | 5.460 | 5.180 | 5.260 | 1,600,758 | -0.08(-1.50%) |
May 20, 2008 | 5.350 | 5.370 | 5.230 | 5.340 | 1,236,146 | +0.00(+0.00%) |
May 19, 2008 | 5.350 | 5.420 | 5.250 | 5.340 | 1,066,462 | -0.01(-0.19%) |
May 16, 2008 | 5.340 | 5.400 | 5.250 | 5.350 | 1,462,435 | +0.09(+1.71%) |
May 15, 2008 | 5.250 | 5.300 | 5.110 | 5.260 | 1,479,817 | +0.14(+2.73%) |
May 14, 2008 | 5.400 | 5.440 | 5.100 | 5.120 | 2,734,114 | -0.38(-6.91%) |
May 13, 2008 | 5.300 | 5.540 | 5.250 | 5.500 | 1,353,905 | +0.16(+3.00%) |
May 12, 2008 | 5.180 | 5.340 | 5.110 | 5.340 | 698,076 | +0.12(+2.30%) |
May 09, 2008 | 5.210 | 5.300 | 5.040 | 5.220 | 1,484,698 | -0.17(-3.15%) |
May 08, 2008 | 5.290 | 5.400 | 5.240 | 5.390 | 1,382,676 | +0.16(+3.06%) |
May 07, 2008 | 5.260 | 5.400 | 5.230 | 5.230 | 1,095,210 | -0.16(-2.97%) |
May 06, 2008 | 5.300 | 5.420 | 5.270 | 5.390 | 1,267,941 | +0.00(+0.00%) |
May 05, 2008 | 5.300 | 5.410 | 5.230 | 5.390 | 1,494,064 | +0.22(+4.26%) |
May 02, 2008 | 5.130 | 5.230 | 5.110 | 5.170 | 919,296 | +0.06(+1.17%) |
May 01, 2008 | 5.160 | 5.210 | 4.900 | 5.110 | 2,173,663 | -0.21(-3.95%) |
Apr 30, 2008 | 5.210 | 5.320 | 5.040 | 5.320 | 1,841,020 | +0.22(+4.31%) |
Apr 29, 2008 | 5.300 | 5.360 | 5.050 | 5.100 | 2,220,492 | -0.30(-5.56%) |
Apr 28, 2008 | 5.370 | 5.430 | 5.300 | 5.400 | 845,988 | +0.07(+1.31%) |
Apr 25, 2008 | 5.310 | 5.340 | 5.170 | 5.330 | 1,480,536 | +0.13(+2.50%) |
Apr 24, 2008 | 5.270 | 5.330 | 5.050 | 5.200 | 2,382,401 | -0.16(-2.99%) |
Apr 23, 2008 | 5.420 | 5.570 | 5.300 | 5.360 | 2,201,067 | -0.18(-3.25%) |
Apr 22, 2008 | 5.390 | 5.640 | 5.350 | 5.540 | 2,044,598 | +0.22(+4.14%) |
Apr 21, 2008 | 5.400 | 5.530 | 5.310 | 5.320 | 504,908 | -0.08(-1.48%) |
Apr 18, 2008 | 5.320 | 5.450 | 5.230 | 5.400 | 1,021,475 | -0.07(-1.28%) |
Apr 17, 2008 | 5.260 | 5.630 | 5.260 | 5.470 | 1,487,180 | -0.04(-0.73%) |
Apr 16, 2008 | 5.420 | 5.560 | 5.370 | 5.510 | 2,046,730 | +0.25(+4.75%) |
Apr 15, 2008 | 5.400 | 5.460 | 5.050 | 5.260 | 2,381,090 | -0.14(-2.59%) |
Apr 14, 2008 | 5.400 | 5.440 | 5.300 | 5.400 | 1,750,123 | -0.04(-0.74%) |
Apr 11, 2008 | 5.520 | 5.570 | 5.330 | 5.440 | 1,590,356 | -0.13(-2.33%) |
Apr 10, 2008 | 5.650 | 5.740 | 5.460 | 5.570 | 2,140,113 | -0.14(-2.45%) |
Apr 09, 2008 | 5.520 | 5.750 | 5.470 | 5.710 | 3,502,826 | +0.21(+3.82%) |
Apr 08, 2008 | 5.510 | 5.620 | 5.440 | 5.500 | 2,437,888 | -0.14(-2.48%) |
Apr 07, 2008 | 5.660 | 5.780 | 5.560 | 5.640 | 1,991,008 | +0.10(+1.81%) |
Apr 04, 2008 | 5.390 | 5.670 | 5.390 | 5.540 | 2,034,765 | +0.13(+2.40%) |
Apr 03, 2008 | 5.350 | 5.480 | 5.340 | 5.410 | 1,204,764 | +0.03(+0.56%) |
Apr 02, 2008 | 5.320 | 5.430 | 5.250 | 5.380 | 1,169,556 | +0.14(+2.65%) |
Apr 01, 2008 | 5.000 | 5.300 | 4.900 | 5.241 | 2,732,096 | +0.14(+2.76%) |
Mar 31, 2008 | 5.390 | 5.400 | 5.070 | 5.100 | 1,269,488 | -0.26(-4.85%) |
Mar 28, 2008 | 5.370 | 5.430 | 5.250 | 5.360 | 1,186,056 | -0.01(-0.19%) |
Mar 27, 2008 | 5.610 | 5.630 | 5.250 | 5.370 | 2,290,895 | -0.12(-2.19%) |
Mar 26, 2008 | 5.490 | 5.560 | 5.320 | 5.490 | 2,602,824 | +0.04(+0.73%) |
Mar 25, 2008 | 5.100 | 5.480 | 5.090 | 5.450 | 3,553,740 | +0.44(+8.78%) |
Mar 24, 2008 | 4.890 | 5.180 | 4.739 | 5.010 | 2,196,580 | +0.07(+1.42%) |
Mar 21, 2008 | 4.950 | 5.110 | 4.800 | 4.940 | 2,589,612 | +0.00(+0.00%) |
Mar 20, 2008 | 4.950 | 5.110 | 4.800 | 4.940 | 2,589,612 | -0.23(-4.45%) |
Mar 19, 2008 | 5.570 | 5.570 | 5.080 | 5.170 | 2,884,687 | -0.46(-8.17%) |
Mar 18, 2008 | 5.690 | 5.820 | 5.570 | 5.630 | 2,360,326 | +0.06(+1.08%) |
Mar 17, 2008 | 5.860 | 6.040 | 5.350 | 5.570 | 4,375,397 | -0.59(-9.58%) |
Mar 14, 2008 | 6.310 | 6.370 | 5.700 | 6.160 | 3,678,199 | -0.19(-2.99%) |
Mar 13, 2008 | 5.850 | 6.400 | 5.820 | 6.350 | 4,225,033 | +0.50(+8.55%) |
Mar 12, 2008 | 5.460 | 5.880 | 5.430 | 5.850 | 2,966,265 | +0.39(+7.14%) |
Mar 11, 2008 | 5.340 | 5.480 | 5.300 | 5.460 | 1,741,470 | +0.24(+4.60%) |
Mar 10, 2008 | 5.340 | 5.400 | 5.150 | 5.220 | 1,911,859 | -0.28(-5.09%) |
Mar 07, 2008 | 5.450 | 5.650 | 5.310 | 5.500 | 2,128,455 | -0.05(-0.90%) |
Mar 06, 2008 | 5.420 | 5.550 | 5.300 | 5.550 | 2,545,471 | +0.14(+2.59%) |
Mar 05, 2008 | 5.130 | 5.490 | 5.130 | 5.410 | 2,237,991 | +0.23(+4.44%) |
Mar 04, 2008 | 5.480 | 5.500 | 4.800 | 5.180 | 2,864,529 | -0.22(-4.07%) |
Mar 03, 2008 | 5.410 | 5.590 | 5.210 | 5.400 | 2,657,452 | +0.04(+0.75%) |
Feb 29, 2008 | 5.440 | 5.490 | 5.230 | 5.360 | 2,745,633 | -0.02(-0.37%) |
Feb 28, 2008 | 5.020 | 5.450 | 4.950 | 5.380 | 2,699,098 | +0.36(+7.17%) |
Feb 27, 2008 | 4.820 | 5.040 | 4.780 | 5.020 | 2,036,425 | +0.33(+7.04%) |
Feb 26, 2008 | 4.770 | 4.960 | 4.660 | 4.690 | 1,220,333 | -0.05(-1.05%) |
Feb 25, 2008 | 4.840 | 4.910 | 4.610 | 4.740 | 1,510,576 | -0.06(-1.25%) |
Feb 22, 2008 | 4.690 | 4.840 | 4.460 | 4.800 | 2,123,597 | +0.06(+1.27%) |
Feb 21, 2008 | 4.240 | 4.740 | 4.220 | 4.740 | 3,545,905 | +0.57(+13.67%) |
Feb 20, 2008 | 4.090 | 4.170 | 4.050 | 4.170 | 1,641,131 | +0.08(+1.96%) |
Feb 19, 2008 | 4.000 | 4.210 | 3.960 | 4.090 | 2,778,082 | +0.26(+6.79%) |
Feb 18, 2008 | 4.000 | 4.012 | 3.750 | 3.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.000 | 4.012 | 3.750 | 3.830 | 1,564,423 | -0.17(-4.25%) |
Feb 14, 2008 | 4.040 | 4.100 | 3.870 | 4.000 | 1,186,576 | +0.03(+0.76%) |
Feb 13, 2008 | 4.050 | 4.050 | 3.930 | 3.970 | 1,386,465 | +0.03(+0.76%) |
Feb 12, 2008 | 4.160 | 4.160 | 3.930 | 3.940 | 1,275,228 | -0.21(-5.06%) |
Feb 11, 2008 | 4.110 | 4.160 | 3.910 | 4.150 | 1,206,015 | +0.19(+4.80%) |
Feb 08, 2008 | 3.670 | 4.060 | 3.640 | 3.960 | 2,716,839 | +0.35(+9.70%) |
Feb 07, 2008 | 3.470 | 3.670 | 3.450 | 3.610 | 1,235,607 | +0.09(+2.56%) |
Feb 06, 2008 | 3.650 | 3.710 | 3.500 | 3.520 | 951,058 | -0.11(-3.03%) |
Feb 05, 2008 | 3.740 | 3.750 | 3.520 | 3.630 | 1,300,268 | -0.14(-3.71%) |
Feb 04, 2008 | 3.800 | 3.840 | 3.750 | 3.770 | 872,311 | -0.08(-2.08%) |
Feb 01, 2008 | 4.030 | 4.070 | 3.770 | 3.850 | 1,674,945 | -0.11(-2.78%) |
Jan 31, 2008 | 3.990 | 4.080 | 3.900 | 3.960 | 1,059,811 | -0.05(-1.25%) |
Jan 30, 2008 | 4.100 | 4.140 | 3.950 | 4.010 | 968,935 | -0.06(-1.47%) |
Jan 29, 2008 | 3.990 | 4.120 | 3.940 | 4.070 | 838,267 | +0.10(+2.52%) |
Jan 28, 2008 | 3.820 | 4.050 | 3.760 | 3.970 | 548,996 | +0.15(+3.93%) |
Jan 25, 2008 | 4.080 | 4.250 | 3.770 | 3.820 | 1,862,390 | -0.04(-1.04%) |
Jan 24, 2008 | 3.850 | 4.050 | 3.820 | 3.860 | 1,307,997 | +0.04(+1.05%) |
Jan 23, 2008 | 3.780 | 3.870 | 3.570 | 3.820 | 1,166,901 | -0.08(-2.05%) |
Jan 22, 2008 | 3.600 | 4.030 | 3.390 | 3.900 | 1,683,964 | -0.26(-6.25%) |
Jan 21, 2008 | 4.230 | 4.370 | 4.100 | 4.160 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.230 | 4.370 | 4.100 | 4.160 | 574,829 | -0.02(-0.48%) |
Jan 17, 2008 | 4.450 | 4.480 | 4.170 | 4.180 | 1,016,020 | -0.22(-5.00%) |
Jan 16, 2008 | 4.550 | 4.640 | 4.310 | 4.400 | 1,053,498 | -0.20(-4.35%) |
Jan 15, 2008 | 4.860 | 4.900 | 4.550 | 4.600 | 718,733 | -0.33(-6.69%) |
Jan 14, 2008 | 4.800 | 4.940 | 4.760 | 4.930 | 631,664 | +0.18(+3.79%) |
Jan 11, 2008 | 4.670 | 4.790 | 4.590 | 4.750 | 613,029 | +0.00(+0.00%) |
Jan 10, 2008 | 4.600 | 4.810 | 4.550 | 4.750 | 408,280 | +0.06(+1.28%) |
Jan 09, 2008 | 4.840 | 4.920 | 4.560 | 4.690 | 709,376 | -0.14(-2.90%) |
Jan 08, 2008 | 5.030 | 5.070 | 4.810 | 4.830 | 619,946 | -0.12(-2.42%) |
Jan 07, 2008 | 4.900 | 4.990 | 4.700 | 4.950 | 847,051 | +0.00(+0.00%) |
Jan 04, 2008 | 5.060 | 5.060 | 4.810 | 4.950 | 897,138 | -0.12(-2.37%) |
Jan 03, 2008 | 5.200 | 5.280 | 5.050 | 5.070 | 925,259 | -0.17(-3.24%) |
Jan 02, 2008 | 5.280 | 5.290 | 5.190 | 5.240 | 1,345,352 | +0.06(+1.16%) |
Jan 01, 2008 | 4.890 | 5.180 | 4.870 | 5.180 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.890 | 5.180 | 4.870 | 5.180 | 787,326 | +0.22(+4.44%) |
Dec 28, 2007 | 4.880 | 5.000 | 4.860 | 4.960 | 655,587 | +0.11(+2.27%) |
Dec 27, 2007 | 4.920 | 4.940 | 4.780 | 4.850 | 522,250 | -0.07(-1.42%) |
Dec 26, 2007 | 4.750 | 4.950 | 4.650 | 4.920 | 989,100 | +0.17(+3.58%) |
Dec 24, 2007 | 4.800 | 4.850 | 4.642 | 4.750 | 500,155 | +0.00(+0.00%) |
Dec 21, 2007 | 4.450 | 4.750 | 4.450 | 4.750 | 1,084,098 | +0.41(+9.45%) |
Dec 20, 2007 | 4.400 | 4.450 | 4.300 | 4.340 | 571,705 | -0.06(-1.36%) |
Dec 19, 2007 | 4.550 | 4.550 | 4.350 | 4.400 | 631,235 | -0.09(-2.00%) |
Dec 18, 2007 | 4.440 | 4.500 | 4.230 | 4.490 | 1,165,336 | +0.24(+5.65%) |
Dec 17, 2007 | 4.610 | 4.670 | 4.200 | 4.250 | 1,687,771 | -0.42(-8.99%) |
Dec 14, 2007 | 4.850 | 4.850 | 4.650 | 4.670 | 821,971 | -0.21(-4.30%) |
Dec 13, 2007 | 5.100 | 5.100 | 4.810 | 4.880 | 953,538 | -0.20(-3.94%) |
Dec 12, 2007 | 5.200 | 5.300 | 5.000 | 5.080 | 1,375,090 | -0.12(-2.31%) |
Dec 11, 2007 | 5.070 | 5.320 | 4.970 | 5.200 | 2,441,425 | +0.14(+2.77%) |
Dec 10, 2007 | 4.790 | 5.080 | 4.740 | 5.060 | 2,158,760 | +0.33(+6.98%) |
Dec 07, 2007 | 4.700 | 4.750 | 4.600 | 4.730 | 948,295 | +0.14(+3.05%) |
Dec 06, 2007 | 4.580 | 4.750 | 4.510 | 4.590 | 1,244,050 | +0.04(+0.88%) |
Dec 05, 2007 | 4.500 | 4.650 | 4.450 | 4.550 | 877,012 | +0.08(+1.79%) |
Dec 04, 2007 | 4.660 | 4.660 | 4.450 | 4.470 | 646,437 | -0.18(-3.87%) |
Dec 03, 2007 | 4.620 | 4.800 | 4.520 | 4.650 | 746,420 | -0.04(-0.85%) |
Nov 30, 2007 | 4.640 | 4.770 | 4.600 | 4.690 | 1,217,415 | +0.04(+0.86%) |
Nov 29, 2007 | 4.850 | 4.880 | 4.550 | 4.650 | 1,197,446 | -0.12(-2.52%) |
Nov 28, 2007 | 4.520 | 4.810 | 4.510 | 4.770 | 969,600 | +0.18(+3.92%) |
Nov 27, 2007 | 4.600 | 4.600 | 4.340 | 4.590 | 1,357,715 | -0.02(-0.43%) |
Nov 26, 2007 | 4.920 | 5.000 | 4.600 | 4.610 | 914,600 | -0.27(-5.53%) |
Nov 23, 2007 | 4.670 | 4.880 | 4.610 | 4.880 | 890,926 | +0.17(+3.61%) |
Nov 21, 2007 | 4.980 | 4.980 | 4.610 | 4.710 | 1,299,320 | -0.30(-5.99%) |
Nov 20, 2007 | 4.860 | 5.170 | 4.860 | 5.010 | 1,068,799 | +0.15(+3.09%) |
Nov 19, 2007 | 5.310 | 5.310 | 4.840 | 4.860 | 1,429,267 | -0.38(-7.25%) |
Nov 16, 2007 | 5.090 | 5.250 | 5.020 | 5.240 | 668,800 | +0.08(+1.55%) |
Nov 15, 2007 | 5.310 | 5.380 | 5.070 | 5.160 | 1,112,774 | -0.32(-5.84%) |
Nov 14, 2007 | 5.440 | 5.610 | 5.340 | 5.480 | 2,349,840 | +0.23(+4.38%) |
Nov 13, 2007 | 5.000 | 5.320 | 5.000 | 5.250 | 1,402,150 | +0.22(+4.38%) |
Nov 12, 2007 | 5.550 | 5.580 | 4.990 | 5.030 | 2,247,960 | -0.70(-12.22%) |
Nov 09, 2007 | 5.650 | 5.830 | 5.510 | 5.730 | 1,097,058 | +0.03(+0.53%) |
Nov 08, 2007 | 5.880 | 5.950 | 5.450 | 5.700 | 1,608,150 | -0.15(-2.56%) |
Nov 07, 2007 | 6.060 | 6.200 | 5.750 | 5.850 | 1,362,635 | -0.26(-4.26%) |
Nov 06, 2007 | 5.900 | 6.190 | 5.890 | 6.110 | 2,292,147 | +0.30(+5.16%) |
Nov 05, 2007 | 5.680 | 5.870 | 5.680 | 5.810 | 1,340,430 | -0.01(-0.17%) |
Nov 02, 2007 | 5.700 | 5.860 | 5.630 | 5.820 | 1,380,850 | +0.15(+2.65%) |
Nov 01, 2007 | 5.850 | 5.850 | 5.650 | 5.670 | 750,928 | -0.18(-3.08%) |
Oct 31, 2007 | 5.940 | 5.940 | 5.650 | 5.850 | 1,128,450 | +0.05(+0.86%) |
Oct 30, 2007 | 5.850 | 5.950 | 5.660 | 5.800 | 1,028,000 | -0.13(-2.19%) |
Oct 29, 2007 | 5.830 | 6.000 | 5.800 | 5.930 | 1,483,200 | +0.17(+2.95%) |
Oct 26, 2007 | 5.510 | 5.760 | 5.490 | 5.760 | 1,339,300 | +0.35(+6.47%) |
Oct 25, 2007 | 5.490 | 5.500 | 5.370 | 5.410 | 771,400 | -0.05(-0.92%) |
Oct 24, 2007 | 5.380 | 5.470 | 5.210 | 5.460 | 719,400 | +0.03(+0.55%) |
Oct 23, 2007 | 5.460 | 5.500 | 5.330 | 5.430 | 1,013,700 | +0.03(+0.56%) |
Oct 22, 2007 | 5.290 | 5.400 | 5.080 | 5.400 | 1,323,600 | -0.11(-2.00%) |
Oct 19, 2007 | 5.670 | 5.680 | 5.420 | 5.510 | 928,000 | -0.13(-2.30%) |
Oct 18, 2007 | 5.620 | 5.710 | 5.550 | 5.640 | 635,500 | -0.01(-0.18%) |
Oct 17, 2007 | 5.850 | 5.930 | 5.598 | 5.650 | 1,184,100 | -0.11(-1.91%) |
Oct 16, 2007 | 5.900 | 5.920 | 5.670 | 5.760 | 710,800 | -0.08(-1.37%) |
Oct 15, 2007 | 5.850 | 5.940 | 5.670 | 5.840 | 1,444,000 | +0.03(+0.55%) |
Oct 12, 2007 | 5.890 | 6.048 | 5.700 | 5.808 | 1,188,600 | -0.02(-0.38%) |
Oct 11, 2007 | 6.060 | 6.270 | 5.680 | 5.830 | 2,513,100 | -0.12(-2.02%) |
Oct 10, 2007 | 5.730 | 6.000 | 5.430 | 5.950 | 4,572,800 | -0.10(-1.65%) |
Oct 09, 2007 | 5.750 | 6.050 | 5.740 | 6.050 | 2,732,800 | +0.33(+5.77%) |
Oct 08, 2007 | 5.750 | 5.760 | 5.470 | 5.720 | 1,355,700 | -0.07(-1.21%) |
Oct 05, 2007 | 5.540 | 5.840 | 5.520 | 5.790 | 2,188,000 | +0.27(+4.89%) |
Oct 04, 2007 | 5.400 | 5.520 | 5.250 | 5.520 | 733,300 | +0.07(+1.28%) |
Oct 03, 2007 | 5.430 | 5.570 | 5.310 | 5.450 | 2,406,000 | +0.20(+3.81%) |
Oct 02, 2007 | 5.220 | 5.250 | 5.030 | 5.250 | 1,502,400 | -0.08(-1.50%) |
Oct 01, 2007 | 5.290 | 5.351 | 5.250 | 5.330 | 965,400 | +0.08(+1.52%) |
Sep 28, 2007 | 5.270 | 5.270 | 5.121 | 5.250 | 820,400 | +0.09(+1.74%) |
Sep 27, 2007 | 5.150 | 5.200 | 4.960 | 5.160 | 1,227,900 | +0.06(+1.18%) |
Sep 26, 2007 | 5.340 | 5.360 | 4.930 | 5.100 | 2,290,600 | -0.29(-5.38%) |
Sep 25, 2007 | 5.430 | 5.490 | 5.250 | 5.390 | 2,119,200 | -0.05(-0.92%) |
Sep 24, 2007 | 5.220 | 5.440 | 5.100 | 5.440 | 2,392,600 | +0.39(+7.72%) |
Sep 21, 2007 | 4.940 | 5.050 | 4.920 | 5.050 | 1,724,900 | +0.20(+4.12%) |
Sep 20, 2007 | 4.610 | 4.910 | 4.500 | 4.850 | 2,325,800 | +0.30(+6.59%) |
Sep 19, 2007 | 4.520 | 4.680 | 4.520 | 4.550 | 1,538,300 | +0.05(+1.11%) |
Sep 18, 2007 | 4.350 | 4.520 | 4.210 | 4.500 | 1,052,000 | +0.14(+3.21%) |
Sep 17, 2007 | 4.340 | 4.410 | 4.310 | 4.360 | 495,200 | +0.01(+0.23%) |
Sep 14, 2007 | 4.330 | 4.430 | 4.300 | 4.350 | 607,400 | -0.03(-0.68%) |
Sep 13, 2007 | 4.300 | 4.410 | 4.250 | 4.380 | 736,700 | +0.06(+1.39%) |
Sep 12, 2007 | 4.360 | 4.420 | 4.270 | 4.320 | 1,091,500 | -0.11(-2.48%) |
Sep 11, 2007 | 4.400 | 4.460 | 4.360 | 4.430 | 855,400 | +0.12(+2.78%) |
Sep 10, 2007 | 4.450 | 4.500 | 4.170 | 4.310 | 1,474,100 | -0.10(-2.27%) |
Sep 07, 2007 | 4.620 | 4.630 | 4.270 | 4.410 | 1,935,340 | -0.15(-3.29%) |
Sep 06, 2007 | 4.090 | 4.560 | 4.070 | 4.560 | 2,547,000 | +0.53(+13.15%) |
Sep 05, 2007 | 3.910 | 4.060 | 3.880 | 4.030 | 1,517,200 | +0.01(+0.25%) |
Sep 04, 2007 | 3.860 | 4.020 | 3.790 | 4.020 | 1,006,900 | +0.16(+4.15%) |
Aug 31, 2007 | 3.880 | 3.950 | 3.831 | 3.860 | 1,093,600 | +0.11(+2.93%) |
Aug 30, 2007 | 3.690 | 3.870 | 3.680 | 3.750 | 601,800 | -0.10(-2.60%) |
Aug 29, 2007 | 3.810 | 3.904 | 3.740 | 3.850 | 715,500 | +0.08(+2.12%) |
Aug 28, 2007 | 3.950 | 3.950 | 3.710 | 3.770 | 2,279,300 | -0.23(-5.75%) |
Aug 27, 2007 | 4.160 | 4.160 | 3.960 | 4.000 | 776,400 | -0.14(-3.38%) |
Aug 24, 2007 | 4.010 | 4.150 | 3.950 | 4.140 | 829,400 | +0.13(+3.24%) |
Aug 23, 2007 | 4.170 | 4.190 | 3.950 | 4.010 | 1,094,400 | -0.04(-0.99%) |
Aug 22, 2007 | 3.960 | 4.100 | 3.920 | 4.050 | 1,301,200 | +0.20(+5.19%) |
Aug 21, 2007 | 4.010 | 4.010 | 3.820 | 3.850 | 1,062,800 | -0.15(-3.75%) |
Aug 20, 2007 | 3.950 | 4.050 | 3.860 | 4.000 | 1,476,000 | +0.14(+3.63%) |
Aug 17, 2007 | 4.010 | 4.270 | 3.780 | 3.860 | 2,465,400 | +0.10(+2.66%) |
Aug 16, 2007 | 3.870 | 3.870 | 3.150 | 3.760 | 5,775,300 | -0.48(-11.32%) |
Aug 15, 2007 | 4.640 | 4.640 | 4.040 | 4.240 | 3,233,600 | -0.60(-12.40%) |
Aug 14, 2007 | 5.090 | 5.100 | 4.650 | 4.840 | 2,095,000 | -0.20(-3.97%) |
Aug 13, 2007 | 4.960 | 5.090 | 4.800 | 5.040 | 2,520,500 | +0.25(+5.22%) |
Aug 10, 2007 | 4.770 | 4.950 | 4.360 | 4.790 | 3,594,700 | +0.07(+1.48%) |
Aug 09, 2007 | 5.050 | 5.200 | 4.720 | 4.720 | 3,917,900 | -0.58(-10.94%) |
Aug 08, 2007 | 5.520 | 5.590 | 5.210 | 5.300 | 3,284,500 | -0.12(-2.21%) |
Aug 07, 2007 | 5.000 | 5.430 | 4.950 | 5.420 | 3,487,500 | +0.35(+6.90%) |
Aug 06, 2007 | 5.100 | 5.140 | 4.810 | 5.070 | 1,821,500 | -0.05(-0.98%) |
Aug 03, 2007 | 5.170 | 5.240 | 5.120 | 5.120 | 3,506,900 | -0.12(-2.29%) |
Aug 02, 2007 | 4.680 | 5.240 | 4.680 | 5.240 | 3,664,000 | +0.56(+11.97%) |
Aug 01, 2007 | 4.740 | 4.810 | 4.630 | 4.680 | 2,095,100 | -0.07(-1.47%) |
Jul 31, 2007 | 4.800 | 4.930 | 4.730 | 4.750 | 1,705,900 | -0.02(-0.42%) |
Jul 30, 2007 | 4.580 | 4.830 | 4.540 | 4.770 | 2,131,700 | +0.24(+5.30%) |
Jul 27, 2007 | 4.460 | 4.568 | 4.300 | 4.530 | 1,461,502 | +0.09(+2.03%) |
Jul 26, 2007 | 4.550 | 4.820 | 4.160 | 4.440 | 2,735,500 | -0.28(-5.93%) |
Jul 25, 2007 | 4.800 | 4.810 | 4.330 | 4.720 | 2,291,828 | -0.11(-2.28%) |
Jul 24, 2007 | 4.980 | 5.030 | 4.760 | 4.830 | 1,788,270 | -0.15(-3.01%) |
Jul 23, 2007 | 4.830 | 4.980 | 4.450 | 4.980 | 1,605,200 | +0.18(+3.75%) |
Jul 20, 2007 | 4.860 | 4.880 | 4.690 | 4.800 | 1,654,509 | -0.08(-1.64%) |
Jul 19, 2007 | 4.500 | 4.880 | 4.490 | 4.880 | 2,408,747 | +0.44(+9.91%) |
Jul 18, 2007 | 4.320 | 4.500 | 4.320 | 4.440 | 1,781,842 | +0.12(+2.78%) |
Jul 17, 2007 | 4.350 | 4.420 | 4.290 | 4.320 | 1,246,691 | -0.03(-0.69%) |
Jul 16, 2007 | 4.400 | 4.500 | 4.310 | 4.350 | 1,449,754 | -0.03(-0.68%) |
Jul 13, 2007 | 4.250 | 4.400 | 4.220 | 4.380 | 1,079,714 | +0.15(+3.55%) |
Jul 12, 2007 | 4.240 | 4.280 | 4.220 | 4.230 | 1,158,785 | +0.05(+1.20%) |
Jul 11, 2007 | 4.080 | 4.200 | 4.080 | 4.180 | 933,200 | +0.03(+0.72%) |
Jul 10, 2007 | 4.250 | 4.340 | 4.010 | 4.150 | 1,727,882 | -0.09(-2.12%) |
Jul 09, 2007 | 4.120 | 4.250 | 4.070 | 4.240 | 1,896,478 | +0.18(+4.43%) |
Jul 06, 2007 | 4.040 | 4.070 | 4.010 | 4.060 | 1,058,833 | +0.05(+1.25%) |
Jul 05, 2007 | 4.000 | 4.050 | 3.960 | 4.010 | 1,254,100 | +0.11(+2.82%) |
Jul 03, 2007 | 3.860 | 3.940 | 3.850 | 3.900 | 1,000,000 | +0.04(+1.04%) |