Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.912 | 3.935 | 3.810 | 3.867 | 97,995,488 | +0.05(+1.34%) |
May 29, 2008 | 3.861 | 3.878 | 3.810 | 3.816 | 50,020,212 | -0.04(-1.03%) |
May 28, 2008 | 3.941 | 3.992 | 3.804 | 3.856 | 89,644,984 | -0.01(-0.29%) |
May 27, 2008 | 3.861 | 3.981 | 3.748 | 3.867 | 125,109,416 | -0.04(-1.02%) |
May 26, 2008 | 3.975 | 3.981 | 3.827 | 3.907 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.975 | 3.981 | 3.827 | 3.907 | 117,582,880 | -0.16(-4.05%) |
May 22, 2008 | 4.259 | 4.259 | 4.003 | 4.072 | 187,857,168 | -0.36(-8.21%) |
May 21, 2008 | 4.566 | 4.566 | 4.413 | 4.436 | 76,333,296 | -0.11(-2.50%) |
May 20, 2008 | 4.561 | 4.566 | 4.475 | 4.549 | 76,229,536 | -0.01(-0.25%) |
May 19, 2008 | 4.618 | 4.652 | 4.549 | 4.561 | 63,349,464 | -0.05(-1.11%) |
May 16, 2008 | 4.669 | 4.692 | 4.566 | 4.612 | 72,541,336 | -0.03(-0.73%) |
May 15, 2008 | 4.652 | 4.686 | 4.606 | 4.646 | 75,122,432 | +0.02(+0.37%) |
May 14, 2008 | 4.692 | 4.760 | 4.612 | 4.629 | 63,621,768 | -0.05(-1.09%) |
May 13, 2008 | 4.640 | 4.714 | 4.635 | 4.680 | 67,160,576 | +0.05(+0.98%) |
May 12, 2008 | 4.646 | 4.675 | 4.618 | 4.635 | 50,389,876 | +0.03(+0.62%) |
May 09, 2008 | 4.663 | 4.737 | 4.578 | 4.606 | 72,160,904 | -0.06(-1.22%) |
May 08, 2008 | 4.578 | 4.675 | 4.493 | 4.663 | 85,172,872 | +0.14(+3.02%) |
May 07, 2008 | 4.709 | 4.726 | 4.498 | 4.527 | 103,381,440 | -0.18(-3.75%) |
May 06, 2008 | 4.703 | 4.720 | 4.657 | 4.703 | 66,673,704 | -0.03(-0.72%) |
May 05, 2008 | 4.703 | 4.766 | 4.640 | 4.737 | 67,561,024 | +0.03(+0.73%) |
May 02, 2008 | 4.862 | 4.936 | 4.635 | 4.703 | 132,605,728 | -0.12(-2.48%) |
May 01, 2008 | 4.709 | 4.856 | 4.675 | 4.822 | 111,014,928 | +0.13(+2.66%) |
Apr 30, 2008 | 4.669 | 4.788 | 4.646 | 4.697 | 116,956,776 | +0.08(+1.72%) |
Apr 29, 2008 | 4.675 | 4.766 | 4.595 | 4.618 | 110,880,400 | -0.05(-1.10%) |
Apr 28, 2008 | 4.635 | 4.788 | 4.606 | 4.669 | 299,800,800 | +0.40(+9.47%) |
Apr 25, 2008 | 4.663 | 4.680 | 4.259 | 4.265 | 399,517,152 | -0.51(-10.71%) |
Apr 24, 2008 | 4.561 | 4.999 | 4.441 | 4.777 | 425,137,920 | +0.51(+11.85%) |
Apr 23, 2008 | 4.413 | 4.453 | 4.185 | 4.271 | 147,382,144 | -0.08(-1.83%) |
Apr 22, 2008 | 4.379 | 4.470 | 4.276 | 4.350 | 111,342,968 | -0.05(-1.04%) |
Apr 21, 2008 | 4.265 | 4.419 | 4.242 | 4.396 | 132,461,480 | +0.16(+3.76%) |
Apr 18, 2008 | 4.163 | 4.265 | 4.157 | 4.237 | 167,416,320 | +0.11(+2.62%) |
Apr 17, 2008 | 4.060 | 4.157 | 4.026 | 4.129 | 113,942,592 | +0.04(+0.97%) |
Apr 16, 2008 | 3.952 | 4.100 | 3.935 | 4.089 | 111,571,656 | +0.18(+4.51%) |
Apr 15, 2008 | 3.884 | 3.930 | 3.793 | 3.912 | 78,834,504 | +0.06(+1.47%) |
Apr 14, 2008 | 3.804 | 3.884 | 3.804 | 3.856 | 69,517,960 | +0.05(+1.35%) |
Apr 11, 2008 | 3.748 | 3.856 | 3.736 | 3.804 | 81,601,360 | -0.03(-0.74%) |
Apr 10, 2008 | 3.821 | 3.878 | 3.753 | 3.833 | 83,467,112 | +0.01(+0.30%) |
Apr 09, 2008 | 3.947 | 3.981 | 3.782 | 3.821 | 97,059,832 | -0.11(-2.75%) |
Apr 08, 2008 | 3.804 | 3.992 | 3.793 | 3.930 | 195,359,168 | +0.10(+2.67%) |
Apr 07, 2008 | 3.839 | 3.907 | 3.753 | 3.827 | 123,237,472 | +0.14(+3.70%) |
Apr 04, 2008 | 3.657 | 3.708 | 3.526 | 3.691 | 117,578,448 | +0.02(+0.46%) |
Apr 03, 2008 | 3.452 | 3.674 | 3.440 | 3.674 | 119,100,832 | +0.19(+5.38%) |
Apr 02, 2008 | 3.384 | 3.600 | 3.372 | 3.486 | 114,706,896 | +0.09(+2.68%) |
Apr 01, 2008 | 3.281 | 3.401 | 3.281 | 3.395 | 97,271,392 | +0.14(+4.37%) |
Mar 31, 2008 | 3.185 | 3.276 | 3.185 | 3.253 | 74,371,976 | +0.07(+2.33%) |
Mar 28, 2008 | 3.349 | 3.355 | 3.173 | 3.179 | 69,773,776 | -0.18(-5.41%) |
Mar 27, 2008 | 3.372 | 3.389 | 3.270 | 3.361 | 108,520,536 | +0.02(+0.68%) |
Mar 26, 2008 | 3.463 | 3.463 | 3.315 | 3.338 | 100,791,728 | -0.07(-2.17%) |
Mar 25, 2008 | 3.429 | 3.469 | 3.332 | 3.412 | 99,541,120 | +0.02(+0.67%) |
Mar 24, 2008 | 3.236 | 3.423 | 3.230 | 3.389 | 97,071,208 | +0.19(+6.05%) |
Mar 21, 2008 | 3.133 | 3.259 | 3.008 | 3.196 | 309,172,864 | +0.00(+0.00%) |
Mar 20, 2008 | 3.133 | 3.259 | 3.008 | 3.196 | 309,170,592 | +0.10(+3.12%) |
Mar 19, 2008 | 3.065 | 3.150 | 2.997 | 3.099 | 125,696,704 | +0.09(+3.02%) |
Mar 18, 2008 | 3.025 | 3.082 | 2.860 | 3.008 | 135,055,376 | +0.10(+3.52%) |
Mar 17, 2008 | 2.855 | 2.991 | 2.815 | 2.906 | 122,761,648 | -0.10(-3.40%) |
Mar 14, 2008 | 3.099 | 3.122 | 2.986 | 3.008 | 141,558,752 | -0.06(-1.86%) |
Mar 13, 2008 | 3.207 | 3.207 | 2.912 | 3.065 | 220,741,216 | -0.18(-5.44%) |
Mar 12, 2008 | 3.349 | 3.361 | 3.219 | 3.241 | 105,860,928 | -0.11(-3.39%) |
Mar 11, 2008 | 3.264 | 3.372 | 3.162 | 3.355 | 137,881,136 | +0.17(+5.36%) |
Mar 10, 2008 | 3.327 | 3.412 | 3.173 | 3.185 | 85,500,224 | -0.10(-3.11%) |
Mar 07, 2008 | 3.344 | 3.423 | 3.253 | 3.287 | 77,021,768 | -0.09(-2.69%) |
Mar 06, 2008 | 3.458 | 3.475 | 3.361 | 3.378 | 60,745,348 | -0.10(-2.94%) |
Mar 05, 2008 | 3.509 | 3.543 | 3.435 | 3.480 | 65,744,480 | -0.01(-0.16%) |
Mar 04, 2008 | 3.469 | 3.520 | 3.423 | 3.486 | 68,567,560 | -0.03(-0.81%) |
Mar 03, 2008 | 3.651 | 3.651 | 3.480 | 3.514 | 78,015,184 | -0.20(-5.36%) |
Feb 29, 2008 | 3.736 | 3.765 | 3.691 | 3.713 | 83,413,872 | -0.05(-1.36%) |
Feb 28, 2008 | 3.713 | 3.799 | 3.708 | 3.765 | 73,997,536 | +0.01(+0.30%) |
Feb 27, 2008 | 3.691 | 3.753 | 3.640 | 3.753 | 68,729,080 | +0.05(+1.23%) |
Feb 26, 2008 | 3.662 | 3.725 | 3.600 | 3.708 | 54,807,232 | +0.03(+0.93%) |
Feb 25, 2008 | 3.560 | 3.702 | 3.503 | 3.674 | 57,979,464 | +0.12(+3.36%) |
Feb 22, 2008 | 3.549 | 3.560 | 3.435 | 3.554 | 55,040,632 | +0.01(+0.32%) |
Feb 21, 2008 | 3.651 | 3.662 | 3.486 | 3.543 | 99,280,992 | -0.10(-2.81%) |
Feb 20, 2008 | 3.657 | 3.668 | 3.611 | 3.645 | 43,258,844 | -0.04(-1.08%) |
Feb 19, 2008 | 3.696 | 3.742 | 3.651 | 3.685 | 51,078,016 | +0.02(+0.47%) |
Feb 18, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.662 | 3.679 | 3.617 | 3.668 | 39,937,052 | -0.01(-0.15%) |
Feb 14, 2008 | 3.731 | 3.748 | 3.657 | 3.674 | 43,801,176 | -0.07(-1.82%) |
Feb 13, 2008 | 3.708 | 3.765 | 3.685 | 3.742 | 50,754,768 | +0.07(+1.86%) |
Feb 12, 2008 | 3.617 | 3.827 | 3.605 | 3.674 | 104,150,328 | +0.04(+1.10%) |
Feb 11, 2008 | 3.475 | 3.702 | 3.435 | 3.634 | 94,511,000 | +0.18(+5.10%) |
Feb 08, 2008 | 3.492 | 3.514 | 3.418 | 3.458 | 57,709,860 | -0.05(-1.46%) |
Feb 07, 2008 | 3.560 | 3.583 | 3.452 | 3.509 | 99,996,560 | -0.08(-2.22%) |
Feb 06, 2008 | 3.617 | 3.651 | 3.554 | 3.588 | 69,219,960 | -0.07(-1.87%) |
Feb 05, 2008 | 3.753 | 3.765 | 3.611 | 3.657 | 63,581,472 | -0.14(-3.74%) |
Feb 04, 2008 | 3.895 | 3.941 | 3.782 | 3.799 | 64,756,144 | -0.10(-2.48%) |
Feb 01, 2008 | 3.804 | 3.924 | 3.753 | 3.895 | 66,607,396 | +0.12(+3.16%) |
Jan 31, 2008 | 3.799 | 3.839 | 3.742 | 3.776 | 84,594,232 | -0.06(-1.63%) |
Jan 30, 2008 | 3.793 | 3.947 | 3.770 | 3.839 | 65,326,576 | +0.03(+0.90%) |
Jan 29, 2008 | 3.867 | 3.867 | 3.731 | 3.804 | 72,583,720 | -0.01(-0.15%) |
Jan 28, 2008 | 3.696 | 3.856 | 3.645 | 3.810 | 82,139,240 | +0.07(+1.82%) |
Jan 25, 2008 | 3.588 | 3.810 | 3.588 | 3.742 | 152,800,048 | +0.18(+5.11%) |
Jan 24, 2008 | 3.640 | 3.640 | 3.475 | 3.560 | 115,246,520 | -0.02(-0.64%) |
Jan 23, 2008 | 3.315 | 3.588 | 3.264 | 3.583 | 130,151,992 | +0.21(+6.24%) |
Jan 22, 2008 | 3.145 | 3.429 | 3.128 | 3.372 | 137,970,800 | +0.01(+0.17%) |
Jan 21, 2008 | 3.304 | 3.412 | 3.298 | 3.367 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.304 | 3.412 | 3.298 | 3.367 | 103,563,400 | +0.09(+2.78%) |
Jan 17, 2008 | 3.367 | 3.367 | 3.230 | 3.276 | 136,949,328 | -0.06(-1.71%) |
Jan 16, 2008 | 3.423 | 3.423 | 3.304 | 3.332 | 113,487,304 | -0.06(-1.84%) |
Jan 15, 2008 | 3.480 | 3.480 | 3.361 | 3.395 | 75,031,248 | -0.12(-3.40%) |
Jan 14, 2008 | 3.480 | 3.531 | 3.463 | 3.514 | 52,250,676 | +0.07(+1.98%) |
Jan 11, 2008 | 3.514 | 3.549 | 3.440 | 3.446 | 58,900,536 | -0.11(-3.04%) |
Jan 10, 2008 | 3.412 | 3.583 | 3.321 | 3.554 | 108,397,328 | +0.10(+2.97%) |
Jan 09, 2008 | 3.475 | 3.492 | 3.276 | 3.452 | 136,748,496 | -0.02(-0.49%) |
Jan 08, 2008 | 3.554 | 3.611 | 3.463 | 3.469 | 84,324,296 | -0.03(-0.97%) |
Jan 07, 2008 | 3.531 | 3.583 | 3.469 | 3.503 | 82,662,808 | +0.02(+0.49%) |
Jan 04, 2008 | 3.628 | 3.628 | 3.412 | 3.486 | 101,580,976 | -0.18(-4.96%) |
Jan 03, 2008 | 3.787 | 3.787 | 3.645 | 3.668 | 82,976,472 | -0.09(-2.27%) |
Jan 02, 2008 | 3.827 | 3.850 | 3.702 | 3.753 | 58,453,600 | -0.07(-1.93%) |
Jan 01, 2008 | 3.793 | 3.839 | 3.782 | 3.827 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.793 | 3.839 | 3.782 | 3.827 | 45,447,872 | +0.02(+0.45%) |
Dec 28, 2007 | 3.895 | 3.907 | 3.799 | 3.810 | 42,258,220 | -0.08(-2.05%) |
Dec 27, 2007 | 3.907 | 3.947 | 3.867 | 3.890 | 43,450,940 | -0.03(-0.73%) |
Dec 26, 2007 | 3.816 | 3.935 | 3.799 | 3.918 | 49,369,720 | +0.08(+2.07%) |
Dec 24, 2007 | 3.839 | 3.861 | 3.816 | 3.839 | 21,282,236 | -0.02(-0.59%) |
Dec 21, 2007 | 3.867 | 3.895 | 3.821 | 3.861 | 67,833,208 | +0.00(+0.00%) |
Dec 20, 2007 | 3.844 | 3.890 | 3.799 | 3.861 | 51,703,552 | +0.02(+0.44%) |
Dec 19, 2007 | 3.867 | 3.890 | 3.799 | 3.844 | 53,028,776 | -0.03(-0.73%) |
Dec 18, 2007 | 3.895 | 3.918 | 3.816 | 3.873 | 77,184,568 | +0.01(+0.15%) |
Dec 17, 2007 | 3.912 | 3.941 | 3.839 | 3.867 | 57,404,432 | -0.05(-1.31%) |
Dec 14, 2007 | 3.935 | 3.958 | 3.901 | 3.918 | 69,120,928 | -0.06(-1.43%) |
Dec 13, 2007 | 3.981 | 4.009 | 3.924 | 3.975 | 91,985,192 | -0.04(-0.99%) |
Dec 12, 2007 | 4.038 | 4.072 | 3.947 | 4.015 | 90,303,080 | +0.05(+1.29%) |
Dec 11, 2007 | 4.060 | 4.163 | 3.947 | 3.964 | 90,740,280 | -0.10(-2.38%) |
Dec 10, 2007 | 4.038 | 4.248 | 4.003 | 4.060 | 81,051,504 | +0.05(+1.13%) |
Dec 07, 2007 | 4.009 | 4.089 | 3.992 | 4.015 | 57,519,596 | +0.00(+0.00%) |
Dec 06, 2007 | 4.003 | 4.026 | 3.964 | 4.015 | 76,172,520 | +0.05(+1.15%) |
Dec 05, 2007 | 4.055 | 4.092 | 3.964 | 3.969 | 106,394,608 | +0.01(+0.14%) |
Dec 04, 2007 | 4.094 | 4.117 | 3.941 | 3.964 | 97,449,968 | -0.16(-3.86%) |
Dec 03, 2007 | 4.276 | 4.276 | 4.112 | 4.123 | 61,411,020 | -0.15(-3.46%) |
Nov 30, 2007 | 4.214 | 4.305 | 4.197 | 4.271 | 78,289,880 | +0.13(+3.02%) |
Nov 29, 2007 | 4.185 | 4.197 | 4.117 | 4.146 | 59,593,780 | -0.04(-0.95%) |
Nov 28, 2007 | 4.060 | 4.203 | 4.043 | 4.185 | 80,363,920 | +0.16(+4.10%) |
Nov 27, 2007 | 4.043 | 4.043 | 3.930 | 4.021 | 62,362,008 | +0.02(+0.57%) |
Nov 26, 2007 | 4.140 | 4.140 | 3.981 | 3.998 | 62,054,604 | -0.09(-2.23%) |
Nov 23, 2007 | 4.049 | 4.112 | 3.992 | 4.089 | 46,446,480 | +0.14(+3.45%) |
Nov 21, 2007 | 4.009 | 4.066 | 3.907 | 3.952 | 130,901,040 | -0.16(-4.01%) |
Nov 20, 2007 | 4.242 | 4.242 | 3.986 | 4.117 | 113,351,504 | -0.06(-1.36%) |
Nov 19, 2007 | 4.350 | 4.356 | 4.168 | 4.174 | 87,080,104 | -0.20(-4.68%) |
Nov 16, 2007 | 4.515 | 4.515 | 4.333 | 4.379 | 78,427,072 | -0.05(-1.03%) |
Nov 15, 2007 | 4.538 | 4.578 | 4.407 | 4.424 | 74,832,944 | -0.11(-2.51%) |
Nov 14, 2007 | 4.589 | 4.635 | 4.470 | 4.538 | 87,799,296 | -0.01(-0.25%) |
Nov 13, 2007 | 4.589 | 4.589 | 4.475 | 4.549 | 85,227,432 | +0.07(+1.65%) |
Nov 12, 2007 | 4.714 | 4.714 | 4.402 | 4.475 | 123,113,040 | -0.19(-4.02%) |
Nov 09, 2007 | 4.771 | 4.834 | 4.663 | 4.663 | 87,435,960 | -0.16(-3.30%) |
Nov 08, 2007 | 4.862 | 4.908 | 4.606 | 4.822 | 128,038,152 | +0.14(+2.91%) |
Nov 07, 2007 | 4.834 | 4.891 | 4.686 | 4.686 | 88,353,920 | -0.22(-4.52%) |
Nov 06, 2007 | 4.976 | 4.976 | 4.834 | 4.908 | 52,258,780 | -0.02(-0.46%) |
Nov 05, 2007 | 5.112 | 5.112 | 4.845 | 4.930 | 80,908,072 | -0.16(-3.13%) |
Nov 02, 2007 | 4.919 | 5.095 | 4.845 | 5.090 | 96,080,008 | +0.26(+5.29%) |
Nov 01, 2007 | 4.987 | 5.016 | 4.828 | 4.834 | 71,497,104 | -0.21(-4.17%) |
Oct 31, 2007 | 5.016 | 5.050 | 4.947 | 5.044 | 91,438,000 | +0.04(+0.80%) |
Oct 30, 2007 | 4.987 | 5.050 | 4.936 | 5.004 | 48,074,120 | +0.02(+0.34%) |
Oct 29, 2007 | 4.947 | 5.027 | 4.913 | 4.987 | 73,581,256 | +0.06(+1.15%) |
Oct 26, 2007 | 4.930 | 4.947 | 4.805 | 4.930 | 60,593,548 | +0.04(+0.81%) |
Oct 25, 2007 | 4.891 | 4.959 | 4.822 | 4.891 | 65,142,816 | +0.01(+0.12%) |
Oct 24, 2007 | 4.874 | 4.896 | 4.777 | 4.885 | 62,916,324 | -0.03(-0.69%) |
Oct 23, 2007 | 4.822 | 4.919 | 4.783 | 4.919 | 59,229,024 | +0.18(+3.72%) |
Oct 22, 2007 | 4.697 | 4.845 | 4.692 | 4.743 | 78,950,928 | -0.02(-0.36%) |
Oct 19, 2007 | 4.965 | 4.976 | 4.743 | 4.760 | 98,840,344 | -0.22(-4.45%) |
Oct 18, 2007 | 4.930 | 5.027 | 4.913 | 4.982 | 52,639,284 | +0.04(+0.81%) |
Oct 17, 2007 | 5.073 | 5.090 | 4.874 | 4.942 | 71,580,528 | -0.05(-1.03%) |
Oct 16, 2007 | 5.061 | 5.186 | 4.976 | 4.993 | 88,081,112 | -0.12(-2.34%) |
Oct 15, 2007 | 5.232 | 5.232 | 5.095 | 5.112 | 88,452,912 | -0.12(-2.28%) |
Oct 12, 2007 | 5.010 | 5.255 | 5.010 | 5.232 | 161,890,768 | +0.25(+5.02%) |
Oct 11, 2007 | 4.731 | 5.010 | 4.726 | 4.982 | 162,352,688 | +0.30(+6.44%) |
Oct 10, 2007 | 4.726 | 4.748 | 4.657 | 4.680 | 62,627,176 | -0.05(-1.08%) |
Oct 09, 2007 | 4.675 | 4.731 | 4.623 | 4.731 | 79,062,584 | +0.07(+1.59%) |
Oct 08, 2007 | 4.771 | 4.771 | 4.646 | 4.657 | 57,935,796 | -0.10(-2.15%) |
Oct 05, 2007 | 4.766 | 4.777 | 4.686 | 4.760 | 66,147,876 | +0.06(+1.33%) |
Oct 04, 2007 | 4.817 | 4.839 | 4.680 | 4.697 | 84,197,320 | -0.10(-2.02%) |
Oct 03, 2007 | 4.856 | 4.891 | 4.766 | 4.794 | 81,373,920 | -0.08(-1.63%) |
Oct 02, 2007 | 4.771 | 4.891 | 4.760 | 4.874 | 93,247,784 | +0.19(+4.13%) |
Oct 01, 2007 | 4.868 | 4.879 | 4.657 | 4.680 | 96,422,736 | -0.15(-3.06%) |
Sep 28, 2007 | 4.908 | 4.965 | 4.822 | 4.828 | 77,183,728 | -0.08(-1.62%) |
Sep 27, 2007 | 5.061 | 5.078 | 4.896 | 4.908 | 90,572,256 | -0.14(-2.82%) |
Sep 26, 2007 | 4.936 | 5.118 | 4.851 | 5.050 | 163,127,904 | +0.31(+6.47%) |
Sep 25, 2007 | 4.777 | 4.788 | 4.692 | 4.743 | 45,804,004 | -0.08(-1.65%) |
Sep 24, 2007 | 4.817 | 4.896 | 4.754 | 4.822 | 101,026,896 | +0.14(+3.04%) |
Sep 21, 2007 | 4.743 | 4.743 | 4.652 | 4.680 | 60,284,860 | -0.01(-0.24%) |
Sep 20, 2007 | 4.777 | 4.777 | 4.640 | 4.692 | 56,235,804 | -0.09(-1.79%) |
Sep 19, 2007 | 4.788 | 4.845 | 4.709 | 4.777 | 93,749,784 | -0.01(-0.24%) |
Sep 18, 2007 | 4.754 | 4.828 | 4.652 | 4.788 | 81,342,432 | +0.08(+1.69%) |
Sep 17, 2007 | 4.601 | 4.766 | 4.601 | 4.709 | 95,172,992 | +0.14(+3.11%) |
Sep 14, 2007 | 4.453 | 4.601 | 4.407 | 4.566 | 73,730,376 | +0.06(+1.39%) |
Sep 13, 2007 | 4.345 | 4.527 | 4.333 | 4.504 | 119,106,560 | +0.24(+5.60%) |
Sep 12, 2007 | 4.293 | 4.362 | 4.265 | 4.265 | 69,082,856 | -0.05(-1.06%) |
Sep 11, 2007 | 4.293 | 4.379 | 4.282 | 4.311 | 67,697,240 | +0.03(+0.80%) |
Sep 10, 2007 | 4.322 | 4.333 | 4.265 | 4.276 | 58,627,756 | +0.00(+0.00%) |
Sep 07, 2007 | 4.350 | 4.379 | 4.265 | 4.276 | 77,765,184 | -0.15(-3.34%) |
Sep 06, 2007 | 4.436 | 4.453 | 4.345 | 4.424 | 51,349,620 | +0.01(+0.13%) |
Sep 05, 2007 | 4.493 | 4.532 | 4.396 | 4.419 | 37,364,508 | -0.13(-2.75%) |
Sep 04, 2007 | 4.424 | 4.566 | 4.413 | 4.544 | 58,876,752 | +0.10(+2.30%) |
Aug 31, 2007 | 4.436 | 4.475 | 4.367 | 4.441 | 55,674,932 | +0.08(+1.83%) |
Aug 30, 2007 | 4.339 | 4.419 | 4.311 | 4.362 | 49,890,092 | -0.03(-0.65%) |
Aug 29, 2007 | 4.322 | 4.419 | 4.282 | 4.390 | 52,770,464 | +0.12(+2.80%) |
Aug 28, 2007 | 4.407 | 4.436 | 4.271 | 4.271 | 56,646,836 | -0.16(-3.72%) |
Aug 27, 2007 | 4.498 | 4.498 | 4.436 | 4.436 | 27,104,600 | -0.06(-1.27%) |
Aug 24, 2007 | 4.396 | 4.504 | 4.328 | 4.493 | 56,769,052 | +0.09(+1.94%) |
Aug 23, 2007 | 4.464 | 4.498 | 4.350 | 4.407 | 68,668,272 | -0.06(-1.27%) |
Aug 22, 2007 | 4.549 | 4.549 | 4.424 | 4.464 | 92,467,408 | -0.04(-0.88%) |
Aug 21, 2007 | 4.549 | 4.549 | 4.493 | 4.504 | 38,014,964 | -0.05(-1.00%) |
Aug 20, 2007 | 4.487 | 4.549 | 4.436 | 4.549 | 51,415,740 | +0.10(+2.17%) |
Aug 17, 2007 | 4.504 | 4.538 | 4.311 | 4.453 | 80,978,440 | +0.07(+1.69%) |
Aug 16, 2007 | 4.504 | 4.555 | 4.259 | 4.379 | 139,389,024 | -0.17(-3.75%) |
Aug 15, 2007 | 4.612 | 4.697 | 4.544 | 4.549 | 82,041,608 | -0.04(-0.87%) |
Aug 14, 2007 | 4.760 | 4.805 | 4.578 | 4.589 | 81,567,352 | -0.17(-3.58%) |
Aug 13, 2007 | 4.766 | 4.794 | 4.703 | 4.760 | 56,935,928 | +0.08(+1.70%) |
Aug 10, 2007 | 4.743 | 4.777 | 4.629 | 4.680 | 75,993,528 | -0.09(-1.79%) |
Aug 09, 2007 | 4.885 | 4.959 | 4.743 | 4.766 | 100,651,504 | -0.28(-5.52%) |
Aug 08, 2007 | 4.777 | 5.044 | 4.760 | 5.044 | 157,697,168 | +0.32(+6.87%) |
Aug 07, 2007 | 4.640 | 4.748 | 4.595 | 4.720 | 67,430,992 | +0.06(+1.34%) |
Aug 06, 2007 | 4.618 | 4.726 | 4.555 | 4.657 | 73,770,824 | +0.06(+1.24%) |
Aug 03, 2007 | 4.675 | 4.777 | 4.595 | 4.601 | 73,761,856 | -0.18(-3.69%) |
Aug 02, 2007 | 4.805 | 4.839 | 4.709 | 4.777 | 65,292,884 | -0.02(-0.36%) |
Aug 01, 2007 | 4.822 | 4.862 | 4.720 | 4.794 | 88,289,896 | -0.05(-0.94%) |
Jul 31, 2007 | 5.073 | 5.101 | 4.839 | 4.839 | 162,935,472 | -0.13(-2.63%) |
Jul 30, 2007 | 4.737 | 4.976 | 4.692 | 4.970 | 157,469,968 | +0.29(+6.20%) |
Jul 27, 2007 | 4.652 | 4.760 | 4.595 | 4.680 | 182,108,592 | +0.08(+1.73%) |
Jul 26, 2007 | 4.612 | 4.737 | 4.493 | 4.601 | 288,004,096 | +0.07(+1.51%) |
Jul 25, 2007 | 4.731 | 4.731 | 4.521 | 4.532 | 213,621,088 | -0.16(-3.51%) |
Jul 24, 2007 | 4.777 | 4.788 | 4.697 | 4.697 | 71,054,624 | -0.11(-2.36%) |
Jul 23, 2007 | 4.811 | 4.851 | 4.748 | 4.811 | 61,796,516 | +0.03(+0.71%) |
Jul 20, 2007 | 4.902 | 4.908 | 4.743 | 4.777 | 95,863,720 | -0.13(-2.67%) |
Jul 19, 2007 | 4.976 | 4.976 | 4.862 | 4.908 | 64,042,612 | +0.00(+0.00%) |
Jul 18, 2007 | 4.936 | 4.942 | 4.839 | 4.908 | 86,561,584 | -0.06(-1.15%) |
Jul 17, 2007 | 5.050 | 5.078 | 4.953 | 4.965 | 58,254,432 | -0.07(-1.47%) |
Jul 16, 2007 | 5.124 | 5.141 | 5.027 | 5.038 | 50,706,196 | -0.06(-1.23%) |
Jul 13, 2007 | 5.107 | 5.124 | 5.027 | 5.101 | 66,326,508 | +0.01(+0.11%) |
Jul 12, 2007 | 5.078 | 5.147 | 5.044 | 5.095 | 83,863,960 | +0.03(+0.67%) |
Jul 11, 2007 | 5.175 | 5.198 | 5.010 | 5.061 | 122,211,584 | -0.11(-2.09%) |
Jul 10, 2007 | 5.220 | 5.289 | 5.164 | 5.169 | 95,873,464 | +0.01(+0.11%) |
Jul 09, 2007 | 5.209 | 5.255 | 5.158 | 5.164 | 93,242,864 | -0.02(-0.33%) |
Jul 06, 2007 | 5.238 | 5.249 | 5.164 | 5.181 | 68,056,936 | -0.02(-0.44%) |
Jul 05, 2007 | 5.317 | 5.323 | 5.152 | 5.203 | 108,979,744 | -0.15(-2.87%) |
Jul 03, 2007 | 5.357 | 5.391 | 5.266 | 5.357 | 148,024,096 | -0.13(-2.28%) |
Jul 02, 2007 | 5.431 | 5.482 | 5.363 | 5.482 | 45,978,232 | +0.13(+2.34%) |
Jun 29, 2007 | 5.437 | 5.516 | 5.306 | 5.357 | 88,470,856 | -0.04(-0.74%) |
Jun 28, 2007 | 5.311 | 5.488 | 5.300 | 5.397 | 128,925,832 | +0.12(+2.26%) |
Jun 27, 2007 | 5.095 | 5.300 | 5.038 | 5.277 | 88,744,344 | +0.18(+3.57%) |
Jun 26, 2007 | 5.158 | 5.203 | 5.090 | 5.095 | 59,017,804 | -0.04(-0.78%) |
Jun 25, 2007 | 5.232 | 5.374 | 5.107 | 5.135 | 97,395,792 | -0.06(-1.10%) |
Jun 22, 2007 | 5.044 | 5.249 | 4.993 | 5.192 | 141,794,000 | +0.13(+2.47%) |
Jun 21, 2007 | 5.038 | 5.067 | 4.999 | 5.067 | 69,394,472 | +0.03(+0.56%) |
Jun 20, 2007 | 4.953 | 5.050 | 4.908 | 5.038 | 85,361,424 | +0.12(+2.43%) |
Jun 19, 2007 | 4.993 | 4.999 | 4.913 | 4.919 | 61,564,048 | -0.11(-2.26%) |
Jun 18, 2007 | 5.073 | 5.078 | 4.965 | 5.033 | 70,983,472 | -0.04(-0.78%) |
Jun 15, 2007 | 4.982 | 5.101 | 4.936 | 5.073 | 106,865,936 | +0.15(+3.00%) |
Jun 14, 2007 | 4.879 | 4.947 | 4.879 | 4.925 | 67,733,640 | +0.06(+1.17%) |
Jun 13, 2007 | 4.771 | 4.885 | 4.754 | 4.868 | 62,647,264 | +0.14(+2.88%) |
Jun 12, 2007 | 4.771 | 4.828 | 4.731 | 4.731 | 54,812,048 | -0.05(-0.95%) |
Jun 11, 2007 | 4.771 | 4.788 | 4.720 | 4.777 | 44,629,380 | +0.09(+1.94%) |
Jun 08, 2007 | 4.612 | 4.720 | 4.584 | 4.686 | 57,319,420 | +0.10(+2.23%) |
Jun 07, 2007 | 4.714 | 4.754 | 4.578 | 4.584 | 72,151,176 | -0.11(-2.42%) |
Jun 06, 2007 | 4.703 | 4.731 | 4.663 | 4.697 | 62,188,832 | -0.03(-0.60%) |
Jun 05, 2007 | 4.709 | 4.771 | 4.703 | 4.726 | 105,361,392 | +0.02(+0.48%) |
Jun 04, 2007 | 4.743 | 4.777 | 4.680 | 4.703 | 36,017,940 | -0.05(-0.96%) |