Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.085 | 6.249 | 5.777 | 5.949 | 578,679 | -0.21(-3.39%) |
Jul 30, 2008 | 5.695 | 6.203 | 5.577 | 6.158 | 668,190 | +0.43(+7.45%) |
Jul 29, 2008 | 5.731 | 5.795 | 5.504 | 5.731 | 506,189 | +0.04(+0.64%) |
Jul 28, 2008 | 5.767 | 5.831 | 5.631 | 5.695 | 567,629 | -0.09(-1.57%) |
Jul 25, 2008 | 5.686 | 5.886 | 5.677 | 5.786 | 731,960 | +0.10(+1.76%) |
Jul 24, 2008 | 5.668 | 5.831 | 5.422 | 5.686 | 720,415 | -0.01(-0.16%) |
Jul 23, 2008 | 5.795 | 5.904 | 5.622 | 5.695 | 671,009 | -0.20(-3.39%) |
Jul 22, 2008 | 6.122 | 6.276 | 5.767 | 5.895 | 986,400 | -0.45(-7.15%) |
Jul 21, 2008 | 6.058 | 6.431 | 5.958 | 6.349 | 685,710 | +0.23(+3.71%) |
Jul 18, 2008 | 6.004 | 6.340 | 5.931 | 6.122 | 581,557 | -0.03(-0.44%) |
Jul 17, 2008 | 6.540 | 6.594 | 5.822 | 6.149 | 1,144,051 | -0.47(-7.13%) |
Jul 16, 2008 | 6.812 | 6.857 | 6.421 | 6.621 | 724,565 | -0.21(-3.06%) |
Jul 15, 2008 | 7.094 | 7.175 | 6.821 | 6.830 | 718,083 | -0.33(-4.57%) |
Jul 14, 2008 | 7.130 | 7.257 | 7.012 | 7.157 | 598,059 | -0.02(-0.25%) |
Jul 11, 2008 | 7.030 | 7.257 | 6.857 | 7.175 | 1,029,156 | +0.16(+2.33%) |
Jul 10, 2008 | 6.358 | 7.066 | 6.358 | 7.012 | 1,418,906 | +0.58(+9.04%) |
Jul 09, 2008 | 6.503 | 6.857 | 6.403 | 6.431 | 1,021,283 | -0.16(-2.48%) |
Jul 08, 2008 | 6.585 | 6.721 | 6.222 | 6.594 | 1,032,408 | -0.14(-2.02%) |
Jul 07, 2008 | 6.930 | 6.975 | 6.512 | 6.730 | 943,189 | -0.21(-3.01%) |
Jul 04, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | +0.00(+0.00%) |
Jul 03, 2008 | 7.393 | 7.402 | 6.458 | 6.939 | 1,034,397 | -0.55(-7.39%) |
Jul 02, 2008 | 7.875 | 7.875 | 7.457 | 7.493 | 951,241 | -0.28(-3.62%) |
Jul 01, 2008 | 7.766 | 7.811 | 7.539 | 7.775 | 758,452 | +0.08(+1.06%) |
Jun 30, 2008 | 7.729 | 7.974 | 7.684 | 7.693 | 628,543 | -0.02(-0.24%) |
Jun 27, 2008 | 7.793 | 7.947 | 7.675 | 7.711 | 1,806,906 | +0.00(+0.00%) |
Jun 26, 2008 | 7.548 | 7.993 | 7.548 | 7.711 | 866,547 | +0.15(+1.92%) |
Jun 25, 2008 | 7.720 | 7.766 | 7.357 | 7.566 | 1,122,910 | -0.09(-1.19%) |
Jun 24, 2008 | 7.920 | 7.920 | 7.629 | 7.657 | 716,449 | -0.26(-3.33%) |
Jun 23, 2008 | 7.720 | 7.947 | 7.648 | 7.920 | 792,628 | +0.27(+3.56%) |
Jun 20, 2008 | 7.602 | 7.843 | 7.511 | 7.648 | 1,315,176 | +0.10(+1.32%) |
Jun 19, 2008 | 8.084 | 8.084 | 7.457 | 7.548 | 1,181,248 | -0.50(-6.21%) |
Jun 18, 2008 | 7.584 | 8.161 | 7.566 | 8.047 | 1,816,676 | +0.53(+7.00%) |
Jun 17, 2008 | 7.157 | 7.566 | 7.130 | 7.520 | 1,525,459 | +0.36(+5.08%) |
Jun 16, 2008 | 7.121 | 7.239 | 7.103 | 7.157 | 666,927 | +0.07(+1.03%) |
Jun 13, 2008 | 6.985 | 7.203 | 6.985 | 7.084 | 982,822 | +0.06(+0.91%) |
Jun 12, 2008 | 6.876 | 7.130 | 6.876 | 7.021 | 1,355,155 | +0.07(+1.05%) |
Jun 11, 2008 | 6.994 | 7.130 | 6.948 | 6.948 | 728,137 | -0.03(-0.39%) |
Jun 10, 2008 | 7.003 | 7.157 | 6.832 | 6.975 | 819,379 | -0.08(-1.16%) |
Jun 09, 2008 | 6.903 | 7.230 | 6.812 | 7.057 | 938,475 | +0.15(+2.24%) |
Jun 06, 2008 | 6.830 | 7.148 | 6.812 | 6.903 | 2,366,295 | +0.23(+3.40%) |
Jun 05, 2008 | 6.122 | 6.676 | 6.113 | 6.676 | 1,156,052 | +0.45(+7.30%) |
Jun 04, 2008 | 6.721 | 6.803 | 6.140 | 6.222 | 1,830,941 | -0.51(-7.56%) |
Jun 03, 2008 | 6.776 | 6.930 | 6.721 | 6.730 | 799,118 | -0.05(-0.67%) |
Jun 02, 2008 | 6.639 | 6.876 | 6.639 | 6.776 | 1,661,552 | +0.09(+1.36%) |
May 30, 2008 | 6.712 | 6.794 | 6.521 | 6.685 | 1,611,126 | -0.03(-0.41%) |
May 29, 2008 | 7.193 | 7.257 | 6.676 | 6.712 | 2,633,603 | -0.45(-6.34%) |
May 28, 2008 | 7.039 | 7.175 | 6.630 | 7.166 | 1,849,720 | +0.06(+0.90%) |
May 27, 2008 | 7.148 | 7.266 | 7.039 | 7.103 | 988,878 | -0.13(-1.76%) |
May 26, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.312 | 7.312 | 7.048 | 7.230 | 583,530 | +0.00(+0.00%) |
May 22, 2008 | 7.293 | 7.575 | 7.184 | 7.230 | 1,212,829 | +0.02(+0.25%) |
May 21, 2008 | 7.439 | 7.557 | 7.193 | 7.212 | 1,371,557 | -0.04(-0.50%) |
May 20, 2008 | 7.084 | 7.493 | 7.084 | 7.248 | 1,638,108 | +0.16(+2.31%) |
May 19, 2008 | 6.903 | 7.348 | 6.830 | 7.084 | 1,409,309 | +0.24(+3.45%) |
May 16, 2008 | 6.812 | 6.985 | 6.757 | 6.848 | 1,302,085 | +0.21(+3.15%) |
May 15, 2008 | 6.549 | 6.676 | 6.267 | 6.639 | 912,286 | +0.11(+1.67%) |
May 14, 2008 | 6.676 | 6.767 | 6.222 | 6.530 | 886,505 | -0.15(-2.18%) |
May 13, 2008 | 6.376 | 6.676 | 6.276 | 6.676 | 1,226,913 | +0.30(+4.70%) |
May 12, 2008 | 6.176 | 6.403 | 6.031 | 6.376 | 783,770 | +0.20(+3.24%) |
May 09, 2008 | 6.149 | 6.249 | 5.931 | 6.176 | 503,020 | +0.12(+1.95%) |
May 08, 2008 | 6.285 | 6.285 | 5.904 | 6.058 | 663,766 | -0.03(-0.45%) |
May 07, 2008 | 6.240 | 6.285 | 6.058 | 6.085 | 682,112 | -0.14(-2.19%) |
May 06, 2008 | 6.067 | 6.222 | 6.040 | 6.222 | 893,524 | +0.19(+3.16%) |
May 05, 2008 | 5.767 | 6.067 | 5.767 | 6.031 | 580,521 | +0.22(+3.75%) |
May 02, 2008 | 5.895 | 5.949 | 5.767 | 5.813 | 447,700 | -0.08(-1.39%) |
May 01, 2008 | 5.831 | 5.940 | 5.677 | 5.895 | 656,093 | +0.01(+0.15%) |
Apr 30, 2008 | 5.740 | 5.995 | 5.713 | 5.886 | 444,564 | +0.15(+2.53%) |
Apr 29, 2008 | 6.058 | 6.058 | 5.658 | 5.740 | 570,175 | -0.26(-4.39%) |
Apr 28, 2008 | 5.995 | 6.113 | 5.940 | 6.004 | 536,786 | +0.06(+1.07%) |
Apr 25, 2008 | 5.876 | 6.031 | 5.822 | 5.940 | 621,461 | +0.07(+1.24%) |
Apr 24, 2008 | 5.913 | 5.913 | 5.767 | 5.867 | 613,248 | -0.03(-0.46%) |
Apr 23, 2008 | 6.085 | 6.085 | 5.786 | 5.895 | 532,119 | -0.08(-1.37%) |
Apr 22, 2008 | 5.904 | 6.104 | 5.886 | 5.976 | 618,908 | +0.12(+2.02%) |
Apr 21, 2008 | 5.931 | 5.985 | 5.813 | 5.858 | 705,520 | -0.11(-1.83%) |
Apr 18, 2008 | 5.559 | 5.985 | 5.531 | 5.967 | 1,160,503 | +0.50(+9.14%) |
Apr 17, 2008 | 5.568 | 5.622 | 5.459 | 5.468 | 495,707 | -0.14(-2.43%) |
Apr 16, 2008 | 5.695 | 5.695 | 5.422 | 5.604 | 888,532 | +0.02(+0.33%) |
Apr 15, 2008 | 5.359 | 5.586 | 5.322 | 5.586 | 1,204,160 | +0.30(+5.67%) |
Apr 14, 2008 | 5.023 | 5.404 | 5.023 | 5.286 | 623,032 | +0.22(+4.30%) |
Apr 11, 2008 | 5.186 | 5.259 | 5.068 | 5.068 | 540,294 | -0.03(-0.53%) |
Apr 10, 2008 | 5.359 | 5.431 | 5.068 | 5.095 | 943,863 | -0.25(-4.75%) |
Apr 09, 2008 | 5.268 | 5.495 | 5.268 | 5.350 | 950,723 | +0.07(+1.38%) |
Apr 08, 2008 | 5.404 | 5.431 | 5.241 | 5.277 | 570,098 | -0.08(-1.53%) |
Apr 07, 2008 | 5.204 | 5.559 | 5.141 | 5.359 | 1,047,782 | +0.29(+5.73%) |
Apr 04, 2008 | 5.068 | 5.195 | 4.977 | 5.068 | 907,794 | +0.02(+0.36%) |
Apr 03, 2008 | 4.832 | 5.068 | 4.796 | 5.050 | 1,089,078 | +0.22(+4.51%) |
Apr 02, 2008 | 4.605 | 4.905 | 4.559 | 4.832 | 884,833 | +0.27(+5.98%) |
Apr 01, 2008 | 4.460 | 4.569 | 4.460 | 4.559 | 557,189 | +0.05(+1.01%) |
Mar 31, 2008 | 4.614 | 4.614 | 4.460 | 4.514 | 588,265 | -0.05(-1.19%) |
Mar 28, 2008 | 4.496 | 4.687 | 4.496 | 4.569 | 461,370 | +0.03(+0.60%) |
Mar 27, 2008 | 4.896 | 4.941 | 4.505 | 4.541 | 1,147,572 | -0.37(-7.58%) |
Mar 26, 2008 | 4.541 | 4.914 | 4.541 | 4.914 | 871,043 | +0.35(+7.55%) |
Mar 25, 2008 | 4.496 | 4.578 | 4.496 | 4.569 | 391,692 | +0.06(+1.41%) |
Mar 24, 2008 | 4.441 | 4.587 | 4.405 | 4.505 | 318,081 | +0.06(+1.43%) |
Mar 21, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.00(+0.00%) |
Mar 20, 2008 | 4.360 | 4.705 | 4.360 | 4.441 | 1,137,467 | +0.07(+1.66%) |
Mar 19, 2008 | 4.578 | 4.605 | 4.369 | 4.369 | 375,764 | -0.20(-4.37%) |
Mar 18, 2008 | 4.287 | 4.605 | 4.287 | 4.569 | 673,974 | +0.28(+6.57%) |
Mar 17, 2008 | 4.341 | 4.469 | 4.287 | 4.287 | 537,839 | -0.16(-3.67%) |
Mar 14, 2008 | 4.632 | 4.632 | 4.414 | 4.450 | 654,058 | -0.14(-2.97%) |
Mar 13, 2008 | 4.541 | 4.687 | 4.314 | 4.587 | 833,320 | -0.09(-1.94%) |
Mar 12, 2008 | 4.505 | 4.696 | 4.487 | 4.678 | 725,272 | +0.24(+5.32%) |
Mar 11, 2008 | 4.269 | 4.478 | 4.242 | 4.441 | 874,745 | +0.20(+4.71%) |
Mar 10, 2008 | 4.178 | 4.314 | 4.178 | 4.242 | 398,666 | +0.09(+2.19%) |
Mar 07, 2008 | 4.005 | 4.214 | 3.951 | 4.151 | 824,609 | +0.11(+2.70%) |
Mar 06, 2008 | 4.169 | 4.196 | 4.042 | 4.042 | 455,919 | -0.18(-4.30%) |
Mar 05, 2008 | 4.169 | 4.223 | 4.114 | 4.223 | 582,969 | +0.10(+2.42%) |
Mar 04, 2008 | 4.114 | 4.178 | 4.033 | 4.124 | 949,536 | +0.03(+0.67%) |
Mar 03, 2008 | 3.969 | 4.151 | 3.969 | 4.096 | 835,770 | +0.05(+1.12%) |
Feb 29, 2008 | 3.996 | 4.105 | 3.960 | 4.051 | 547,858 | +0.04(+0.90%) |
Feb 28, 2008 | 3.996 | 4.087 | 3.987 | 4.015 | 392,056 | -0.04(-0.90%) |
Feb 27, 2008 | 3.960 | 4.060 | 3.960 | 4.051 | 556,412 | +0.05(+1.13%) |
Feb 26, 2008 | 4.005 | 4.042 | 3.960 | 4.005 | 397,428 | +0.00(+0.00%) |
Feb 25, 2008 | 3.915 | 4.042 | 3.915 | 4.005 | 370,287 | +0.08(+2.08%) |
Feb 22, 2008 | 3.996 | 4.028 | 3.878 | 3.924 | 672,814 | -0.07(-1.82%) |
Feb 21, 2008 | 4.142 | 4.142 | 3.978 | 3.996 | 288,372 | -0.11(-2.65%) |
Feb 20, 2008 | 3.978 | 4.133 | 3.978 | 4.105 | 272,057 | +0.11(+2.73%) |
Feb 19, 2008 | 3.969 | 4.069 | 3.969 | 3.996 | 268,642 | +0.05(+1.15%) |
Feb 18, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.996 | 4.049 | 3.951 | 3.951 | 368,277 | -0.08(-2.03%) |
Feb 14, 2008 | 4.042 | 4.114 | 4.033 | 4.033 | 226,652 | -0.01(-0.22%) |
Feb 13, 2008 | 3.869 | 4.069 | 3.869 | 4.042 | 464,448 | +0.20(+5.20%) |
Feb 12, 2008 | 3.769 | 3.933 | 3.769 | 3.842 | 467,595 | +0.04(+0.95%) |
Feb 11, 2008 | 3.878 | 3.906 | 3.760 | 3.806 | 449,902 | -0.06(-1.64%) |
Feb 08, 2008 | 3.878 | 3.942 | 3.842 | 3.869 | 264,568 | -0.03(-0.70%) |
Feb 07, 2008 | 3.815 | 3.915 | 3.706 | 3.896 | 461,539 | +0.07(+1.90%) |
Feb 06, 2008 | 3.960 | 3.996 | 3.815 | 3.824 | 364,478 | -0.08(-2.09%) |
Feb 05, 2008 | 3.933 | 4.015 | 3.906 | 3.906 | 364,075 | -0.09(-2.27%) |
Feb 04, 2008 | 3.996 | 4.042 | 3.933 | 3.996 | 363,954 | -0.05(-1.12%) |
Feb 01, 2008 | 4.133 | 4.133 | 4.015 | 4.042 | 444,480 | -0.04(-0.89%) |
Jan 31, 2008 | 4.133 | 4.160 | 4.015 | 4.078 | 365,402 | -0.05(-1.10%) |
Jan 30, 2008 | 4.260 | 4.332 | 4.124 | 4.124 | 592,338 | -0.17(-4.02%) |
Jan 29, 2008 | 4.251 | 4.296 | 4.087 | 4.296 | 672,822 | +0.07(+1.72%) |
Jan 28, 2008 | 4.042 | 4.242 | 4.033 | 4.223 | 873,884 | +0.13(+3.10%) |
Jan 25, 2008 | 4.142 | 4.151 | 3.955 | 4.096 | 1,267,321 | +0.01(+0.22%) |
Jan 24, 2008 | 4.005 | 4.087 | 3.960 | 4.087 | 803,243 | +0.14(+3.45%) |
Jan 23, 2008 | 3.815 | 3.996 | 3.633 | 3.951 | 1,114,119 | +0.05(+1.16%) |
Jan 22, 2008 | 3.678 | 4.087 | 3.624 | 3.906 | 1,222,346 | -0.41(-9.47%) |
Jan 21, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.678 | 4.687 | 4.278 | 4.314 | 844,546 | -0.34(-7.23%) |
Jan 17, 2008 | 4.687 | 4.687 | 4.587 | 4.650 | 784,007 | -0.01(-0.19%) |
Jan 16, 2008 | 4.523 | 4.668 | 4.414 | 4.659 | 752,884 | +0.12(+2.60%) |
Jan 15, 2008 | 4.450 | 4.578 | 4.387 | 4.541 | 619,710 | +0.02(+0.40%) |
Jan 14, 2008 | 4.514 | 4.523 | 4.351 | 4.523 | 446,274 | +0.07(+1.63%) |
Jan 11, 2008 | 4.387 | 4.532 | 4.360 | 4.450 | 499,524 | +0.03(+0.62%) |
Jan 10, 2008 | 4.314 | 4.487 | 4.269 | 4.423 | 440,278 | +0.05(+1.25%) |
Jan 09, 2008 | 4.196 | 4.414 | 4.196 | 4.369 | 541,156 | +0.17(+4.11%) |
Jan 08, 2008 | 4.360 | 4.423 | 4.196 | 4.196 | 848,067 | -0.13(-2.94%) |
Jan 07, 2008 | 4.169 | 4.387 | 4.005 | 4.323 | 1,353,657 | +0.15(+3.70%) |
Jan 04, 2008 | 4.242 | 4.369 | 4.169 | 4.169 | 1,203,120 | -0.15(-3.57%) |
Jan 03, 2008 | 4.278 | 4.441 | 4.251 | 4.323 | 810,121 | +0.10(+2.37%) |
Jan 02, 2008 | 4.223 | 4.296 | 4.114 | 4.223 | 1,386,194 | +0.00(+0.00%) |
Jan 01, 2008 | 4.187 | 4.387 | 4.187 | 4.223 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.187 | 4.387 | 4.187 | 4.223 | 972,285 | -0.04(-0.85%) |
Dec 28, 2007 | 4.369 | 4.432 | 4.251 | 4.260 | 740,412 | -0.05(-1.05%) |
Dec 27, 2007 | 4.523 | 4.550 | 4.305 | 4.305 | 829,109 | -0.22(-4.82%) |
Dec 26, 2007 | 4.868 | 4.877 | 4.460 | 4.523 | 930,786 | -0.38(-7.78%) |
Dec 24, 2007 | 4.696 | 4.932 | 4.696 | 4.905 | 383,368 | +0.21(+4.45%) |
Dec 21, 2007 | 4.541 | 4.723 | 4.541 | 4.696 | 1,166,642 | +0.14(+2.99%) |
Dec 20, 2007 | 4.332 | 4.578 | 4.323 | 4.559 | 820,026 | +0.24(+5.46%) |
Dec 19, 2007 | 4.151 | 4.332 | 4.151 | 4.323 | 546,647 | +0.15(+3.70%) |
Dec 18, 2007 | 4.151 | 4.214 | 4.133 | 4.169 | 533,765 | +0.02(+0.44%) |
Dec 17, 2007 | 4.133 | 4.205 | 4.133 | 4.151 | 464,072 | -0.03(-0.65%) |
Dec 14, 2007 | 4.278 | 4.305 | 4.096 | 4.178 | 651,022 | -0.13(-2.95%) |
Dec 13, 2007 | 4.233 | 4.314 | 4.205 | 4.305 | 567,236 | +0.05(+1.07%) |
Dec 12, 2007 | 4.178 | 4.378 | 4.178 | 4.260 | 455,286 | +0.02(+0.43%) |
Dec 11, 2007 | 4.360 | 4.387 | 4.151 | 4.242 | 514,374 | -0.11(-2.51%) |
Dec 10, 2007 | 4.287 | 4.387 | 4.287 | 4.351 | 584,026 | +0.06(+1.48%) |
Dec 07, 2007 | 4.314 | 4.332 | 4.269 | 4.287 | 337,344 | -0.05(-1.26%) |
Dec 06, 2007 | 4.124 | 4.341 | 4.096 | 4.341 | 499,194 | +0.20(+4.82%) |
Dec 05, 2007 | 3.833 | 4.142 | 3.797 | 4.142 | 617,772 | +0.40(+10.68%) |
Dec 04, 2007 | 3.778 | 3.797 | 3.642 | 3.742 | 580,668 | -0.07(-1.90%) |
Dec 03, 2007 | 3.887 | 3.978 | 3.778 | 3.815 | 555,261 | -0.15(-3.67%) |
Nov 30, 2007 | 4.133 | 4.133 | 3.933 | 3.960 | 811,988 | -0.15(-3.75%) |
Nov 29, 2007 | 4.187 | 4.269 | 4.096 | 4.114 | 385,240 | -0.09(-2.16%) |
Nov 28, 2007 | 4.242 | 4.242 | 4.142 | 4.205 | 521,823 | +0.00(+0.00%) |
Nov 27, 2007 | 4.251 | 4.260 | 4.169 | 4.205 | 516,871 | -0.08(-1.91%) |
Nov 26, 2007 | 4.214 | 4.305 | 4.105 | 4.287 | 737,043 | +0.03(+0.64%) |
Nov 23, 2007 | 4.251 | 4.278 | 4.214 | 4.260 | 125,514 | -0.01(-0.21%) |
Nov 21, 2007 | 4.351 | 4.360 | 4.196 | 4.269 | 501,836 | -0.11(-2.49%) |
Nov 20, 2007 | 4.278 | 4.396 | 4.269 | 4.378 | 612,597 | +0.05(+1.26%) |
Nov 19, 2007 | 4.214 | 4.360 | 4.178 | 4.323 | 628,341 | +0.07(+1.71%) |
Nov 16, 2007 | 4.360 | 4.360 | 4.142 | 4.251 | 596,082 | -0.10(-2.30%) |
Nov 15, 2007 | 4.332 | 4.351 | 4.223 | 4.351 | 484,440 | -0.01(-0.21%) |
Nov 14, 2007 | 4.360 | 4.487 | 4.332 | 4.360 | 752,754 | +0.00(+0.00%) |
Nov 13, 2007 | 4.187 | 4.360 | 4.178 | 4.360 | 596,522 | +0.15(+3.67%) |
Nov 12, 2007 | 4.341 | 4.341 | 4.133 | 4.205 | 690,107 | -0.14(-3.14%) |
Nov 09, 2007 | 4.033 | 4.351 | 3.996 | 4.341 | 629,772 | +0.26(+6.46%) |
Nov 08, 2007 | 4.251 | 4.332 | 4.078 | 4.078 | 546,317 | -0.15(-3.65%) |
Nov 07, 2007 | 4.332 | 4.378 | 4.214 | 4.233 | 352,762 | -0.15(-3.32%) |
Nov 06, 2007 | 4.314 | 4.396 | 4.278 | 4.378 | 375,694 | +0.11(+2.55%) |
Nov 05, 2007 | 4.351 | 4.378 | 4.242 | 4.269 | 389,996 | -0.11(-2.49%) |
Nov 02, 2007 | 4.396 | 4.523 | 4.341 | 4.378 | 555,675 | +0.01(+0.21%) |
Nov 01, 2007 | 4.569 | 4.632 | 4.369 | 4.369 | 742,185 | -0.25(-5.31%) |
Oct 31, 2007 | 4.541 | 4.623 | 4.505 | 4.614 | 439,519 | +0.08(+1.80%) |
Oct 30, 2007 | 4.441 | 4.587 | 4.405 | 4.532 | 526,058 | +0.03(+0.60%) |
Oct 29, 2007 | 4.360 | 4.505 | 4.351 | 4.505 | 520,113 | +0.15(+3.55%) |
Oct 26, 2007 | 4.360 | 4.360 | 4.296 | 4.351 | 841,165 | +0.03(+0.63%) |
Oct 25, 2007 | 4.305 | 4.341 | 4.233 | 4.323 | 993,213 | +0.03(+0.63%) |
Oct 24, 2007 | 4.269 | 4.314 | 4.242 | 4.296 | 403,957 | +0.00(+0.00%) |
Oct 23, 2007 | 4.233 | 4.314 | 4.178 | 4.296 | 455,374 | +0.05(+1.28%) |
Oct 22, 2007 | 4.223 | 4.260 | 4.024 | 4.242 | 879,370 | -0.03(-0.64%) |
Oct 19, 2007 | 4.360 | 4.360 | 4.205 | 4.269 | 624,708 | -0.09(-2.08%) |
Oct 18, 2007 | 4.314 | 4.360 | 4.314 | 4.360 | 391,736 | +0.01(+0.21%) |
Oct 17, 2007 | 4.378 | 4.396 | 4.314 | 4.351 | 392,617 | +0.00(+0.00%) |
Oct 16, 2007 | 4.314 | 4.378 | 4.296 | 4.351 | 430,821 | +0.04(+0.84%) |
Oct 15, 2007 | 4.314 | 4.351 | 4.269 | 4.314 | 351,439 | +0.02(+0.42%) |
Oct 12, 2007 | 4.269 | 4.314 | 4.269 | 4.296 | 275,455 | +0.01(+0.21%) |
Oct 11, 2007 | 4.287 | 4.369 | 4.269 | 4.287 | 431,372 | -0.04(-0.84%) |
Oct 10, 2007 | 4.314 | 4.323 | 4.233 | 4.323 | 304,537 | -0.08(-1.86%) |
Oct 09, 2007 | 4.260 | 4.405 | 4.223 | 4.405 | 252,019 | +0.14(+3.19%) |
Oct 08, 2007 | 4.269 | 4.287 | 4.187 | 4.269 | 217,337 | -0.06(-1.47%) |
Oct 05, 2007 | 4.369 | 4.378 | 4.260 | 4.332 | 246,183 | +0.03(+0.63%) |
Oct 04, 2007 | 4.314 | 4.341 | 4.233 | 4.305 | 148,745 | +0.02(+0.42%) |
Oct 03, 2007 | 4.450 | 4.450 | 4.260 | 4.287 | 386,121 | -0.16(-3.67%) |
Oct 02, 2007 | 4.360 | 4.450 | 4.314 | 4.450 | 352,430 | +0.11(+2.51%) |
Oct 01, 2007 | 4.178 | 4.369 | 4.178 | 4.341 | 518,902 | +0.19(+4.60%) |
Sep 28, 2007 | 4.178 | 4.278 | 4.151 | 4.151 | 1,143,059 | -0.05(-1.08%) |
Sep 27, 2007 | 4.314 | 4.314 | 4.142 | 4.196 | 489,175 | -0.04(-0.86%) |
Sep 26, 2007 | 4.160 | 4.886 | 4.042 | 4.233 | 2,016,374 | +0.09(+2.19%) |
Sep 25, 2007 | 4.169 | 4.223 | 4.051 | 4.142 | 379,184 | -0.05(-1.30%) |
Sep 24, 2007 | 4.378 | 4.387 | 4.196 | 4.196 | 541,252 | -0.20(-4.55%) |
Sep 21, 2007 | 4.396 | 4.414 | 4.314 | 4.396 | 494,900 | +0.08(+1.89%) |
Sep 20, 2007 | 4.378 | 4.478 | 4.260 | 4.314 | 602,027 | -0.09(-2.06%) |
Sep 19, 2007 | 4.269 | 4.405 | 4.269 | 4.405 | 745,268 | +0.18(+4.30%) |
Sep 18, 2007 | 4.042 | 4.242 | 3.996 | 4.223 | 588,595 | +0.24(+5.92%) |
Sep 17, 2007 | 3.906 | 3.996 | 3.896 | 3.987 | 751,433 | +0.16(+4.28%) |
Sep 14, 2007 | 3.851 | 3.860 | 3.742 | 3.824 | 248,606 | +0.01(+0.24%) |
Sep 13, 2007 | 3.906 | 3.906 | 3.806 | 3.815 | 429,060 | -0.05(-1.18%) |
Sep 12, 2007 | 3.715 | 3.942 | 3.715 | 3.860 | 651,462 | +0.15(+3.91%) |
Sep 11, 2007 | 3.606 | 3.751 | 3.579 | 3.715 | 730,470 | +0.22(+6.23%) |
Sep 10, 2007 | 3.433 | 3.533 | 3.351 | 3.497 | 1,113,883 | +0.12(+3.49%) |
Sep 07, 2007 | 3.433 | 3.451 | 3.351 | 3.379 | 312,354 | -0.08(-2.36%) |
Sep 06, 2007 | 3.451 | 3.479 | 3.406 | 3.460 | 429,941 | +0.05(+1.60%) |
Sep 05, 2007 | 3.470 | 3.497 | 3.297 | 3.406 | 763,324 | -0.12(-3.35%) |
Sep 04, 2007 | 3.560 | 3.560 | 3.424 | 3.524 | 514,057 | -0.04(-1.02%) |
Aug 31, 2007 | 3.497 | 3.560 | 3.424 | 3.560 | 401,094 | +0.11(+3.16%) |
Aug 30, 2007 | 3.442 | 3.488 | 3.388 | 3.451 | 244,092 | +0.01(+0.26%) |
Aug 29, 2007 | 3.370 | 3.479 | 3.342 | 3.442 | 636,268 | +0.10(+2.99%) |
Aug 28, 2007 | 3.370 | 3.397 | 3.306 | 3.342 | 252,569 | -0.03(-0.81%) |
Aug 27, 2007 | 3.379 | 3.433 | 3.361 | 3.370 | 345,934 | -0.04(-1.07%) |
Aug 24, 2007 | 3.370 | 3.406 | 3.315 | 3.406 | 378,964 | +0.06(+1.90%) |
Aug 23, 2007 | 3.470 | 3.497 | 3.324 | 3.342 | 439,409 | -0.11(-3.16%) |
Aug 22, 2007 | 3.524 | 3.524 | 3.370 | 3.451 | 321,272 | +0.02(+0.53%) |
Aug 21, 2007 | 3.433 | 3.497 | 3.379 | 3.433 | 306,849 | -0.05(-1.56%) |
Aug 20, 2007 | 3.524 | 3.524 | 3.361 | 3.488 | 452,841 | +0.00(+0.00%) |
Aug 17, 2007 | 3.606 | 3.678 | 3.460 | 3.488 | 734,147 | -0.03(-0.78%) |
Aug 16, 2007 | 3.488 | 3.551 | 3.288 | 3.515 | 1,008,297 | -0.04(-1.02%) |
Aug 15, 2007 | 3.651 | 3.724 | 3.497 | 3.551 | 580,558 | -0.13(-3.46%) |
Aug 14, 2007 | 3.724 | 3.751 | 3.551 | 3.678 | 476,513 | -0.02(-0.49%) |
Aug 13, 2007 | 3.869 | 3.887 | 3.642 | 3.697 | 786,335 | -0.16(-4.24%) |
Aug 10, 2007 | 3.542 | 3.860 | 3.506 | 3.860 | 1,326,707 | +0.15(+3.91%) |
Aug 09, 2007 | 3.806 | 4.015 | 3.524 | 3.715 | 1,706,662 | -0.15(-3.76%) |
Aug 08, 2007 | 4.015 | 4.033 | 3.860 | 3.860 | 879,039 | -0.06(-1.62%) |
Aug 07, 2007 | 3.987 | 3.987 | 3.860 | 3.924 | 519,892 | -0.04(-0.92%) |
Aug 06, 2007 | 4.242 | 4.242 | 3.860 | 3.960 | 1,015,453 | -0.25(-6.03%) |
Aug 03, 2007 | 4.262 | 4.387 | 4.205 | 4.214 | 776,096 | -0.16(-3.73%) |
Aug 02, 2007 | 4.323 | 4.450 | 4.269 | 4.378 | 530,682 | +0.03(+0.63%) |