Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.975 | 4.027 | 3.836 | 4.027 | 2,031 | +0.08(+1.99%) |
Jul 30, 2008 | 3.949 | 3.949 | 3.949 | 3.949 | 114 | +0.00(+0.00%) |
Jul 29, 2008 | 3.949 | 3.992 | 3.740 | 3.949 | 3,675 | +0.12(+3.19%) |
Jul 28, 2008 | 3.905 | 3.984 | 3.748 | 3.827 | 4,476 | -0.01(-0.23%) |
Jul 25, 2008 | 3.827 | 4.036 | 3.827 | 3.836 | 523 | -0.01(-0.23%) |
Jul 24, 2008 | 3.844 | 3.923 | 3.844 | 3.844 | 1,874 | -0.10(-2.65%) |
Jul 23, 2008 | 3.714 | 4.036 | 3.714 | 3.949 | 3,674 | +0.03(+0.67%) |
Jul 22, 2008 | 3.914 | 4.045 | 3.731 | 3.923 | 5,448 | +0.20(+5.39%) |
Jul 21, 2008 | 3.653 | 3.722 | 3.653 | 3.722 | 2,100 | +0.05(+1.43%) |
Jul 18, 2008 | 3.670 | 3.670 | 3.670 | 3.670 | 114 | -0.17(-4.32%) |
Jul 17, 2008 | 3.836 | 3.836 | 3.836 | 3.836 | 573 | -0.05(-1.35%) |
Jul 16, 2008 | 3.809 | 3.888 | 3.792 | 3.888 | 3,212 | +0.06(+1.59%) |
Jul 15, 2008 | 3.618 | 3.827 | 3.530 | 3.827 | 2,867 | +0.09(+2.45%) |
Jul 14, 2008 | 3.696 | 3.735 | 3.696 | 3.735 | 4,090 | -0.14(-3.49%) |
Jul 11, 2008 | 3.801 | 3.879 | 3.513 | 3.870 | 4,015 | -0.27(-6.53%) |
Jul 10, 2008 | 3.801 | 4.141 | 3.792 | 4.141 | 1,261 | +0.17(+4.40%) |
Jul 09, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 458 | +0.09(+2.25%) |
Jul 08, 2008 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 4.106 | 4.106 | 3.853 | 3.879 | 2,064 | -0.13(-3.26%) |
Jul 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 917 | +0.00(+0.00%) |
Jul 02, 2008 | 3.952 | 4.176 | 3.952 | 4.010 | 2,948 | +0.07(+1.77%) |
Jul 01, 2008 | 3.940 | 3.966 | 3.940 | 3.940 | 541 | -0.03(-0.66%) |
Jun 30, 2008 | 3.966 | 3.966 | 3.966 | 3.966 | 1,147 | -0.05(-1.30%) |
Jun 27, 2008 | 3.966 | 4.097 | 3.966 | 4.019 | 10,439 | -0.04(-1.08%) |
Jun 26, 2008 | 4.176 | 4.176 | 4.053 | 4.062 | 1,835 | -0.11(-2.71%) |
Jun 25, 2008 | 4.219 | 4.219 | 3.923 | 4.176 | 2,217 | -0.17(-4.01%) |
Jun 24, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 114 | +0.12(+2.89%) |
Jun 23, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 4.228 | 4.228 | 4.228 | 4.228 | 172 | -0.09(-2.02%) |
Jun 19, 2008 | 4.315 | 4.315 | 4.315 | 4.315 | 174 | -0.08(-1.79%) |
Jun 18, 2008 | 4.393 | 4.393 | 4.393 | 4.393 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 4.245 | 4.393 | 4.245 | 4.393 | 229 | +0.04(+1.00%) |
Jun 16, 2008 | 4.446 | 4.446 | 4.263 | 4.350 | 4,734 | -0.09(-1.96%) |
Jun 13, 2008 | 4.350 | 4.437 | 4.350 | 4.437 | 803 | +0.08(+1.80%) |
Jun 12, 2008 | 4.359 | 4.359 | 4.359 | 4.359 | 1,147 | -0.04(-0.99%) |
Jun 11, 2008 | 4.306 | 4.620 | 4.289 | 4.402 | 3,483 | -0.17(-3.63%) |
Jun 10, 2008 | 4.402 | 4.568 | 4.402 | 4.568 | 2,170 | +0.03(+0.77%) |
Jun 09, 2008 | 4.533 | 4.533 | 4.533 | 4.533 | 1,147 | +0.15(+3.38%) |
Jun 06, 2008 | 4.385 | 4.385 | 4.385 | 4.385 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 4.638 | 4.638 | 4.341 | 4.385 | 2,409 | -0.15(-3.27%) |
Jun 04, 2008 | 4.548 | 4.548 | 4.533 | 4.533 | 1,376 | +0.11(+2.57%) |
Jun 03, 2008 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 4.428 | 4.821 | 4.359 | 4.420 | 6,037 | +0.14(+3.26%) |
May 30, 2008 | 4.272 | 4.280 | 4.272 | 4.280 | 883 | -0.05(-1.21%) |
May 29, 2008 | 4.446 | 4.446 | 4.324 | 4.332 | 1,032 | -0.12(-2.74%) |
May 28, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | +0.00(+0.00%) |
May 27, 2008 | 4.454 | 4.454 | 4.454 | 4.454 | 253 | +0.00(+0.00%) |
May 26, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.00(+0.00%) |
May 23, 2008 | 4.420 | 4.681 | 4.420 | 4.454 | 1,923 | +0.03(+0.59%) |
May 22, 2008 | 4.437 | 4.437 | 4.219 | 4.428 | 1,841 | +0.10(+2.21%) |
May 21, 2008 | 4.271 | 4.332 | 4.271 | 4.332 | 573 | +0.06(+1.43%) |
May 20, 2008 | 4.132 | 4.306 | 4.132 | 4.271 | 3,815 | +0.20(+4.92%) |
May 19, 2008 | 4.010 | 4.071 | 4.010 | 4.071 | 1,147 | +0.02(+0.43%) |
May 16, 2008 | 4.108 | 4.289 | 4.036 | 4.053 | 5,618 | -0.03(-0.85%) |
May 15, 2008 | 3.931 | 4.088 | 3.905 | 4.088 | 2,753 | +0.14(+3.53%) |
May 14, 2008 | 3.905 | 4.097 | 3.879 | 3.949 | 5,850 | +0.06(+1.57%) |
May 13, 2008 | 3.992 | 4.115 | 3.827 | 3.888 | 11,173 | -0.10(-2.62%) |
May 12, 2008 | 3.818 | 4.010 | 3.783 | 3.992 | 3,226 | +0.07(+1.78%) |
May 09, 2008 | 3.722 | 4.010 | 3.705 | 3.923 | 6,418 | -0.19(-4.66%) |
May 08, 2008 | 3.862 | 4.141 | 3.862 | 4.115 | 458 | +0.25(+6.55%) |
May 07, 2008 | 3.923 | 4.001 | 3.862 | 3.862 | 4,588 | -0.15(-3.70%) |
May 06, 2008 | 3.992 | 4.115 | 3.992 | 4.010 | 3,556 | +0.09(+2.22%) |
May 05, 2008 | 4.001 | 4.097 | 3.923 | 3.923 | 4,129 | -0.05(-1.32%) |
May 02, 2008 | 3.975 | 3.975 | 3.975 | 3.975 | 1,147 | +0.01(+0.22%) |
May 01, 2008 | 3.966 | 4.027 | 3.966 | 3.966 | 2,179 | +0.04(+1.11%) |
Apr 30, 2008 | 3.923 | 3.923 | 3.870 | 3.923 | 3,556 | +0.00(+0.00%) |
Apr 29, 2008 | 3.888 | 4.097 | 3.888 | 3.923 | 2,409 | -0.01(-0.22%) |
Apr 28, 2008 | 3.870 | 4.097 | 3.870 | 3.931 | 3,319 | +0.10(+2.50%) |
Apr 25, 2008 | 3.888 | 3.984 | 3.836 | 3.836 | 6,326 | -0.04(-1.12%) |
Apr 24, 2008 | 3.958 | 3.958 | 3.879 | 3.879 | 2,043 | -0.07(-1.77%) |
Apr 23, 2008 | 4.053 | 4.053 | 3.879 | 3.949 | 3,603 | -0.10(-2.58%) |
Apr 22, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 4.053 | 4.053 | 4.053 | 4.053 | 573 | +0.04(+1.09%) |
Apr 18, 2008 | 4.097 | 4.097 | 4.010 | 4.010 | 4,416 | -0.13(-3.16%) |
Apr 17, 2008 | 4.141 | 4.141 | 4.141 | 4.141 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 4.097 | 4.141 | 3.949 | 4.141 | 2,183 | +0.07(+1.71%) |
Apr 15, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 745 | +0.00(+0.00%) |
Apr 14, 2008 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 4.062 | 4.132 | 4.062 | 4.071 | 4,455 | +0.02(+0.43%) |
Apr 10, 2008 | 4.062 | 4.062 | 4.053 | 4.053 | 698 | +0.04(+1.09%) |
Apr 09, 2008 | 3.966 | 4.010 | 3.966 | 4.010 | 458 | +0.04(+1.10%) |
Apr 08, 2008 | 3.923 | 3.966 | 3.801 | 3.966 | 2,030 | -0.04(-1.09%) |
Apr 07, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 845 | +0.00(+0.00%) |
Apr 04, 2008 | 4.010 | 4.010 | 4.010 | 4.010 | 1,032 | -0.12(-2.95%) |
Apr 03, 2008 | 4.132 | 4.132 | 4.132 | 4.132 | 573 | +0.07(+1.72%) |
Apr 02, 2008 | 4.026 | 4.062 | 3.966 | 4.062 | 5,397 | -0.07(-1.63%) |
Apr 01, 2008 | 3.966 | 4.130 | 3.966 | 4.130 | 3,097 | +0.19(+4.81%) |
Mar 31, 2008 | 4.132 | 4.132 | 3.731 | 3.940 | 11,391 | -0.01(-0.36%) |
Mar 28, 2008 | 3.879 | 3.954 | 3.879 | 3.954 | 1,484 | -0.10(-2.44%) |
Mar 27, 2008 | 4.053 | 4.053 | 3.923 | 4.053 | 2,360 | -0.02(-0.51%) |
Mar 26, 2008 | 4.036 | 4.115 | 4.036 | 4.074 | 1,606 | +0.06(+1.39%) |
Mar 25, 2008 | 4.019 | 4.019 | 4.019 | 4.019 | 172 | +0.17(+4.53%) |
Mar 24, 2008 | 3.844 | 3.844 | 3.844 | 3.844 | 630 | +0.04(+1.15%) |
Mar 21, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | +0.00(+0.00%) |
Mar 20, 2008 | 4.271 | 4.271 | 3.801 | 3.801 | 2,477 | -0.39(-9.24%) |
Mar 19, 2008 | 3.722 | 4.245 | 3.722 | 4.188 | 14,444 | +0.28(+7.23%) |
Mar 18, 2008 | 4.071 | 4.141 | 3.836 | 3.905 | 13,153 | -0.44(-10.04%) |
Mar 17, 2008 | 4.062 | 4.341 | 3.940 | 4.341 | 4,473 | +0.11(+2.68%) |
Mar 14, 2008 | 4.080 | 4.228 | 4.062 | 4.228 | 1,822 | +0.10(+2.54%) |
Mar 13, 2008 | 4.123 | 4.123 | 4.123 | 4.123 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 4.219 | 4.446 | 4.123 | 4.123 | 3,023 | -0.36(-7.98%) |
Mar 11, 2008 | 4.324 | 4.507 | 4.080 | 4.481 | 3,443 | +0.15(+3.42%) |
Mar 10, 2008 | 4.332 | 4.332 | 4.332 | 4.332 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 4.367 | 4.376 | 4.324 | 4.332 | 4,971 | -0.21(-4.61%) |
Mar 06, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 1,381 | -0.01(-0.19%) |
Mar 05, 2008 | 4.376 | 4.568 | 4.376 | 4.550 | 1,376 | +0.19(+4.40%) |
Mar 04, 2008 | 4.367 | 4.420 | 4.359 | 4.359 | 1,679 | -0.01(-0.20%) |
Mar 03, 2008 | 4.533 | 4.646 | 4.367 | 4.367 | 8,484 | -0.10(-2.15%) |
Feb 29, 2008 | 4.516 | 4.516 | 4.385 | 4.463 | 5,617 | +0.03(+0.79%) |
Feb 28, 2008 | 4.428 | 4.542 | 4.428 | 4.428 | 3,900 | -0.01(-0.20%) |
Feb 27, 2008 | 4.454 | 4.533 | 4.428 | 4.437 | 2,546 | -0.17(-3.78%) |
Feb 26, 2008 | 4.359 | 4.611 | 4.359 | 4.611 | 3,276 | +0.19(+4.34%) |
Feb 25, 2008 | 4.620 | 4.620 | 4.420 | 4.420 | 1,500 | -0.11(-2.50%) |
Feb 22, 2008 | 4.411 | 4.533 | 4.411 | 4.533 | 1,944 | +0.10(+2.36%) |
Feb 21, 2008 | 4.489 | 4.533 | 4.411 | 4.428 | 5,047 | -0.11(-2.50%) |
Feb 20, 2008 | 4.620 | 4.655 | 4.498 | 4.542 | 43,828 | -0.08(-1.70%) |
Feb 19, 2008 | 4.568 | 4.672 | 4.449 | 4.620 | 7,632 | +0.10(+2.12%) |
Feb 18, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | +0.00(+0.00%) |
Feb 15, 2008 | 4.489 | 4.524 | 4.446 | 4.524 | 1,556 | -0.01(-0.19%) |
Feb 14, 2008 | 4.428 | 4.577 | 4.402 | 4.533 | 4,359 | -0.17(-3.70%) |
Feb 13, 2008 | 4.420 | 4.707 | 4.411 | 4.707 | 907 | +0.24(+5.27%) |
Feb 12, 2008 | 4.646 | 4.646 | 4.420 | 4.472 | 1,376 | +0.09(+1.99%) |
Feb 11, 2008 | 4.454 | 4.638 | 4.385 | 4.385 | 4,851 | -0.24(-5.27%) |
Feb 08, 2008 | 4.559 | 4.646 | 4.402 | 4.629 | 1,016 | +0.14(+3.11%) |
Feb 07, 2008 | 4.507 | 4.577 | 4.420 | 4.489 | 803 | -0.13(-2.83%) |
Feb 06, 2008 | 4.411 | 4.777 | 4.402 | 4.620 | 2,064 | +0.08(+1.73%) |
Feb 05, 2008 | 4.655 | 4.882 | 4.542 | 4.542 | 3,441 | -0.30(-6.13%) |
Feb 04, 2008 | 4.454 | 5.004 | 4.437 | 4.838 | 9,653 | +0.06(+1.28%) |
Feb 01, 2008 | 4.367 | 4.777 | 4.359 | 4.777 | 1,491 | +0.39(+8.94%) |
Jan 31, 2008 | 4.507 | 4.524 | 4.280 | 4.385 | 4,846 | +0.11(+2.66%) |
Jan 30, 2008 | 4.533 | 4.699 | 4.228 | 4.271 | 7,747 | -0.26(-5.77%) |
Jan 29, 2008 | 4.184 | 4.533 | 4.062 | 4.533 | 14,345 | +0.31(+7.22%) |
Jan 28, 2008 | 4.184 | 4.228 | 4.027 | 4.228 | 8,802 | +0.18(+4.53%) |
Jan 25, 2008 | 4.019 | 4.184 | 4.019 | 4.045 | 1,606 | -0.01(-0.22%) |
Jan 24, 2008 | 4.481 | 4.481 | 3.966 | 4.053 | 3,441 | -0.00(-0.00%) |
Jan 23, 2008 | 3.949 | 4.454 | 3.940 | 4.054 | 6,022 | +0.10(+2.65%) |
Jan 22, 2008 | 4.097 | 4.097 | 3.757 | 3.949 | 2,753 | -0.10(-2.58%) |
Jan 21, 2008 | 4.326 | 4.446 | 4.019 | 4.053 | 19,455 | +0.00(+0.00%) |
Jan 18, 2008 | 4.326 | 4.446 | 4.019 | 4.053 | 19,455 | -0.39(-8.82%) |
Jan 17, 2008 | 4.716 | 4.786 | 4.446 | 4.446 | 8,710 | -0.28(-5.91%) |
Jan 16, 2008 | 4.794 | 4.794 | 4.725 | 4.725 | 4,151 | -0.08(-1.63%) |
Jan 15, 2008 | 4.768 | 4.847 | 4.768 | 4.803 | 5,047 | -0.04(-0.90%) |
Jan 14, 2008 | 4.917 | 5.143 | 4.838 | 4.847 | 13,772 | -0.21(-4.14%) |
Jan 11, 2008 | 4.890 | 5.065 | 4.847 | 5.056 | 8,921 | +0.00(+0.00%) |
Jan 10, 2008 | 5.012 | 5.056 | 4.812 | 5.056 | 8,679 | +0.00(+0.00%) |
Jan 09, 2008 | 4.986 | 5.108 | 4.855 | 5.056 | 9,815 | -0.10(-2.03%) |
Jan 08, 2008 | 5.134 | 5.161 | 4.995 | 5.161 | 2,305 | +0.00(+0.00%) |
Jan 07, 2008 | 4.986 | 5.161 | 4.934 | 5.161 | 7,066 | +0.00(+0.00%) |
Jan 04, 2008 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 4.978 | 5.161 | 4.978 | 5.161 | 1,388 | +0.17(+3.32%) |
Jan 02, 2008 | 4.934 | 5.108 | 4.934 | 4.995 | 2,495 | -0.14(-2.72%) |
Jan 01, 2008 | 5.126 | 5.134 | 5.117 | 5.134 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.126 | 5.134 | 5.117 | 5.134 | 1,720 | -0.02(-0.34%) |
Dec 28, 2007 | 4.969 | 5.152 | 4.838 | 5.152 | 4,990 | +0.06(+1.20%) |
Dec 27, 2007 | 5.004 | 5.091 | 5.004 | 5.091 | 917 | +0.12(+2.46%) |
Dec 26, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 286 | -0.18(-3.55%) |
Dec 24, 2007 | 5.152 | 5.152 | 5.152 | 5.152 | 229 | +0.10(+1.90%) |
Dec 21, 2007 | 4.856 | 5.108 | 4.847 | 5.056 | 6,292 | +0.00(+0.00%) |
Dec 20, 2007 | 5.012 | 5.056 | 4.908 | 5.056 | 4,372 | +0.09(+1.75%) |
Dec 19, 2007 | 4.995 | 5.004 | 4.899 | 4.969 | 1,431 | +0.12(+2.52%) |
Dec 18, 2007 | 4.890 | 5.030 | 4.847 | 4.847 | 3,785 | -0.10(-1.94%) |
Dec 17, 2007 | 4.995 | 5.073 | 4.847 | 4.943 | 9,383 | +0.13(+2.72%) |
Dec 14, 2007 | 4.864 | 4.864 | 4.794 | 4.812 | 1,720 | -0.12(-2.47%) |
Dec 13, 2007 | 5.021 | 5.021 | 4.821 | 4.934 | 2,294 | +0.00(+0.00%) |
Dec 12, 2007 | 4.899 | 5.012 | 4.899 | 4.934 | 2,753 | -0.15(-2.92%) |
Dec 11, 2007 | 4.890 | 5.108 | 4.890 | 5.082 | 3,544 | +0.10(+1.92%) |
Dec 10, 2007 | 4.855 | 5.108 | 4.838 | 4.986 | 3,212 | -0.13(-2.56%) |
Dec 07, 2007 | 5.117 | 5.117 | 5.117 | 5.117 | 229 | +0.25(+5.20%) |
Dec 06, 2007 | 5.073 | 5.091 | 4.864 | 4.864 | 2,615 | -0.28(-5.42%) |
Dec 05, 2007 | 5.169 | 5.169 | 5.030 | 5.143 | 2,294 | -0.04(-0.84%) |
Dec 04, 2007 | 5.178 | 5.230 | 4.960 | 5.187 | 7,685 | -0.04(-0.83%) |
Dec 03, 2007 | 5.178 | 5.230 | 5.012 | 5.230 | 4,002 | +0.06(+1.18%) |
Nov 30, 2007 | 4.803 | 5.204 | 4.803 | 5.169 | 10,611 | +0.31(+6.46%) |
Nov 29, 2007 | 4.812 | 4.925 | 4.794 | 4.855 | 2,294 | +0.02(+0.36%) |
Nov 28, 2007 | 4.803 | 4.838 | 4.760 | 4.838 | 7,141 | +0.04(+0.91%) |
Nov 27, 2007 | 4.760 | 4.908 | 4.760 | 4.794 | 13,682 | +0.03(+0.73%) |
Nov 26, 2007 | 4.794 | 4.951 | 4.760 | 4.760 | 4,119 | -0.16(-3.19%) |
Nov 23, 2007 | 4.777 | 4.917 | 4.777 | 4.917 | 630 | +0.08(+1.62%) |
Nov 21, 2007 | 4.760 | 4.925 | 4.751 | 4.838 | 2,851 | +0.03(+0.72%) |
Nov 20, 2007 | 4.812 | 5.117 | 4.803 | 4.803 | 3,212 | -0.02(-0.36%) |
Nov 19, 2007 | 4.794 | 5.065 | 4.760 | 4.821 | 5,621 | -0.31(-6.11%) |
Nov 16, 2007 | 5.178 | 5.178 | 4.934 | 5.134 | 1,835 | -0.04(-0.71%) |
Nov 15, 2007 | 4.934 | 5.230 | 4.795 | 5.171 | 23,359 | +0.20(+4.08%) |
Nov 14, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 1,032 | -0.03(-0.70%) |
Nov 13, 2007 | 4.768 | 5.004 | 4.760 | 5.004 | 5,907 | +0.05(+1.06%) |
Nov 12, 2007 | 4.803 | 4.951 | 4.757 | 4.951 | 1,778 | +0.03(+0.53%) |
Nov 09, 2007 | 4.794 | 5.004 | 4.751 | 4.925 | 4,244 | +0.06(+1.25%) |
Nov 08, 2007 | 5.030 | 5.082 | 4.812 | 4.864 | 10,184 | -0.17(-3.29%) |
Nov 07, 2007 | 5.056 | 5.178 | 5.030 | 5.030 | 1,606 | -0.15(-2.86%) |
Nov 06, 2007 | 5.082 | 5.178 | 5.082 | 5.178 | 1,720 | +0.00(+0.00%) |
Nov 05, 2007 | 5.056 | 5.178 | 5.056 | 5.178 | 5,691 | +0.01(+0.17%) |
Nov 02, 2007 | 5.091 | 5.169 | 5.091 | 5.169 | 1,032 | +0.00(+0.00%) |
Nov 01, 2007 | 5.091 | 5.213 | 5.091 | 5.169 | 1,680 | +0.02(+0.34%) |
Oct 31, 2007 | 5.091 | 5.161 | 5.082 | 5.152 | 2,942 | -0.02(-0.34%) |
Oct 30, 2007 | 5.056 | 5.169 | 5.056 | 5.169 | 2,236 | +0.07(+1.37%) |
Oct 29, 2007 | 5.100 | 5.178 | 5.065 | 5.100 | 2,764 | -0.03(-0.68%) |
Oct 26, 2007 | 5.100 | 5.187 | 5.056 | 5.134 | 5,420 | +0.03(+0.51%) |
Oct 25, 2007 | 5.108 | 5.187 | 5.056 | 5.108 | 4,961 | +0.01(+0.17%) |
Oct 24, 2007 | 5.143 | 5.178 | 5.056 | 5.100 | 1,347 | +0.04(+0.86%) |
Oct 23, 2007 | 5.169 | 5.169 | 4.951 | 5.056 | 10,897 | +0.10(+2.11%) |
Oct 22, 2007 | 4.917 | 5.134 | 4.917 | 4.951 | 1,720 | +0.04(+0.89%) |
Oct 19, 2007 | 5.091 | 5.213 | 4.890 | 4.908 | 5,017 | -0.06(-1.23%) |
Oct 18, 2007 | 4.934 | 5.161 | 4.934 | 4.969 | 2,064 | -0.10(-1.89%) |
Oct 17, 2007 | 5.178 | 5.178 | 4.908 | 5.065 | 4,818 | +0.05(+1.04%) |
Oct 16, 2007 | 5.065 | 5.065 | 4.890 | 5.012 | 7,284 | -0.13(-2.54%) |
Oct 15, 2007 | 5.039 | 5.143 | 4.838 | 5.143 | 5,315 | +0.05(+1.03%) |
Oct 12, 2007 | 5.082 | 5.091 | 5.039 | 5.091 | 344 | -0.05(-1.02%) |
Oct 11, 2007 | 5.230 | 5.230 | 5.143 | 5.143 | 4,072 | -0.11(-2.16%) |
Oct 10, 2007 | 5.256 | 5.256 | 5.256 | 5.256 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.152 | 5.256 | 5.143 | 5.256 | 2,978 | +0.02(+0.33%) |
Oct 08, 2007 | 5.256 | 5.256 | 5.030 | 5.239 | 1,814 | +0.09(+1.69%) |
Oct 05, 2007 | 4.847 | 5.187 | 4.838 | 5.152 | 5,945 | +0.29(+5.91%) |
Oct 04, 2007 | 4.889 | 4.889 | 4.847 | 4.864 | 1,622 | -0.18(-3.63%) |
Oct 03, 2007 | 4.855 | 5.100 | 4.855 | 5.047 | 1,720 | +0.19(+3.95%) |
Oct 02, 2007 | 5.004 | 5.030 | 4.855 | 4.855 | 1,835 | -0.18(-3.63%) |
Oct 01, 2007 | 5.108 | 5.152 | 4.847 | 5.039 | 5,165 | -0.08(-1.53%) |
Sep 28, 2007 | 4.969 | 5.117 | 4.890 | 5.117 | 6,242 | +0.13(+2.62%) |
Sep 27, 2007 | 5.134 | 5.134 | 4.969 | 4.986 | 3,326 | -0.11(-2.22%) |
Sep 26, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 4.794 | 5.274 | 4.794 | 5.100 | 8,557 | +0.25(+5.17%) |
Sep 24, 2007 | 5.004 | 5.004 | 4.838 | 4.849 | 2,753 | -0.20(-3.93%) |
Sep 21, 2007 | 4.803 | 5.047 | 4.803 | 5.047 | 5,276 | +0.06(+1.22%) |
Sep 20, 2007 | 4.768 | 5.003 | 4.768 | 4.986 | 6,006 | +0.14(+2.88%) |
Sep 19, 2007 | 4.838 | 4.847 | 4.760 | 4.847 | 6,730 | -0.02(-0.36%) |
Sep 18, 2007 | 4.960 | 4.969 | 4.847 | 4.864 | 5,622 | -0.03(-0.71%) |
Sep 17, 2007 | 4.908 | 4.908 | 4.899 | 4.899 | 2,652 | +0.03(+0.54%) |
Sep 14, 2007 | 4.882 | 4.882 | 4.873 | 4.873 | 2,858 | +0.06(+1.27%) |
Sep 13, 2007 | 4.794 | 4.882 | 4.794 | 4.812 | 1,852 | +0.06(+1.28%) |
Sep 12, 2007 | 5.012 | 5.012 | 4.751 | 4.751 | 11,090 | -0.41(-7.94%) |
Sep 11, 2007 | 5.169 | 5.178 | 5.100 | 5.161 | 3,212 | -0.08(-1.50%) |
Sep 10, 2007 | 5.230 | 5.239 | 5.143 | 5.239 | 4,101 | +0.03(+0.67%) |
Sep 07, 2007 | 5.169 | 5.283 | 5.161 | 5.204 | 2,409 | +0.04(+0.84%) |
Sep 06, 2007 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.230 | 5.317 | 5.161 | 5.161 | 8,362 | -0.07(-1.33%) |
Sep 04, 2007 | 5.213 | 5.230 | 5.202 | 5.230 | 1,491 | +0.07(+1.39%) |
Aug 31, 2007 | 5.143 | 5.300 | 5.143 | 5.159 | 2,240 | -0.01(-0.20%) |
Aug 30, 2007 | 5.210 | 5.265 | 5.065 | 5.169 | 16,008 | -0.11(-2.15%) |
Aug 29, 2007 | 5.256 | 5.291 | 5.169 | 5.283 | 1,834 | +0.15(+2.89%) |
Aug 28, 2007 | 5.213 | 5.274 | 5.126 | 5.134 | 6,538 | -0.03(-0.62%) |
Aug 27, 2007 | 5.117 | 5.187 | 5.117 | 5.166 | 3,342 | +0.05(+0.97%) |
Aug 24, 2007 | 5.126 | 5.126 | 5.065 | 5.117 | 3,394 | +0.03(+0.69%) |
Aug 23, 2007 | 5.187 | 5.187 | 5.082 | 5.082 | 6,051 | -0.11(-2.21%) |
Aug 22, 2007 | 5.126 | 5.230 | 5.082 | 5.197 | 9,291 | +0.11(+2.26%) |
Aug 21, 2007 | 5.039 | 5.141 | 4.925 | 5.082 | 22,215 | +0.09(+1.78%) |
Aug 20, 2007 | 4.393 | 5.082 | 4.393 | 4.993 | 51,848 | +0.65(+15.02%) |
Aug 17, 2007 | 4.332 | 4.341 | 4.306 | 4.341 | 11,600 | +0.03(+0.81%) |
Aug 16, 2007 | 4.280 | 4.681 | 2.615 | 4.306 | 32,012 | +0.01(+0.20%) |
Aug 15, 2007 | 4.847 | 4.873 | 4.298 | 4.298 | 18,284 | -0.55(-11.33%) |
Aug 14, 2007 | 4.882 | 4.925 | 4.821 | 4.847 | 4,130 | -0.08(-1.59%) |
Aug 13, 2007 | 4.777 | 4.925 | 4.777 | 4.925 | 5,391 | +0.07(+1.44%) |
Aug 10, 2007 | 4.908 | 4.908 | 4.794 | 4.855 | 4,255 | +0.04(+0.91%) |
Aug 09, 2007 | 4.995 | 4.995 | 4.777 | 4.812 | 9,636 | -0.29(-5.64%) |
Aug 08, 2007 | 5.073 | 5.143 | 5.030 | 5.100 | 5,047 | +0.07(+1.39%) |
Aug 07, 2007 | 5.230 | 5.230 | 4.969 | 5.030 | 8,659 | -0.25(-4.79%) |
Aug 06, 2007 | 5.126 | 5.326 | 5.126 | 5.283 | 6,980 | +0.03(+0.66%) |
Aug 03, 2007 | 5.248 | 5.248 | 5.021 | 5.248 | 15,258 | -0.01(-0.17%) |
Aug 02, 2007 | 5.082 | 5.335 | 5.073 | 5.256 | 1,984 | +0.11(+2.20%) |