Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.460 | 4.486 | 4.433 | 4.435 | 497,837 | +0.00(+0.00%) |
Apr 29, 2008 | 4.476 | 4.489 | 4.417 | 4.435 | 391,545 | -0.05(-1.19%) |
Apr 28, 2008 | 4.508 | 4.510 | 4.478 | 4.489 | 331,723 | +0.00(+0.00%) |
Apr 25, 2008 | 4.444 | 4.497 | 4.417 | 4.489 | 420,667 | +0.03(+0.78%) |
Apr 24, 2008 | 4.425 | 4.459 | 4.355 | 4.454 | 942,180 | +0.03(+0.73%) |
Apr 23, 2008 | 4.363 | 4.433 | 4.363 | 4.422 | 416,250 | +0.05(+1.10%) |
Apr 22, 2008 | 4.390 | 4.411 | 4.361 | 4.374 | 325,585 | -0.04(-0.85%) |
Apr 21, 2008 | 4.382 | 4.419 | 4.358 | 4.412 | 572,789 | +0.01(+0.25%) |
Apr 18, 2008 | 4.398 | 4.421 | 4.389 | 4.401 | 499,157 | +0.03(+0.73%) |
Apr 17, 2008 | 4.307 | 4.377 | 4.302 | 4.369 | 397,275 | +0.02(+0.37%) |
Apr 16, 2008 | 4.243 | 4.353 | 4.243 | 4.353 | 417,316 | +0.13(+2.97%) |
Apr 15, 2008 | 4.232 | 4.235 | 4.198 | 4.227 | 289,588 | +0.03(+0.83%) |
Apr 14, 2008 | 4.216 | 4.246 | 4.192 | 4.192 | 377,186 | -0.02(-0.51%) |
Apr 11, 2008 | 4.259 | 4.272 | 4.214 | 4.214 | 393,853 | -0.06(-1.38%) |
Apr 10, 2008 | 4.272 | 4.326 | 4.254 | 4.272 | 350,147 | +0.02(+0.44%) |
Apr 09, 2008 | 4.318 | 4.329 | 4.248 | 4.254 | 314,551 | -0.05(-1.24%) |
Apr 08, 2008 | 4.331 | 4.371 | 4.304 | 4.307 | 385,044 | -0.05(-1.09%) |
Apr 07, 2008 | 4.374 | 4.409 | 4.342 | 4.355 | 543,839 | +0.03(+0.61%) |
Apr 04, 2008 | 4.385 | 4.401 | 4.321 | 4.329 | 455,399 | -0.05(-1.04%) |
Apr 03, 2008 | 4.353 | 4.398 | 4.318 | 4.374 | 469,743 | +0.02(+0.37%) |
Apr 02, 2008 | 4.339 | 4.371 | 4.321 | 4.358 | 422,653 | +0.01(+0.12%) |
Apr 01, 2008 | 4.267 | 4.358 | 4.267 | 4.353 | 505,314 | +0.10(+2.45%) |
Mar 31, 2008 | 4.304 | 4.304 | 4.238 | 4.248 | 695,792 | +0.02(+0.57%) |
Mar 28, 2008 | 4.222 | 4.262 | 4.198 | 4.224 | 367,671 | +0.00(+0.00%) |
Mar 27, 2008 | 4.235 | 4.264 | 4.224 | 4.224 | 409,076 | +0.02(+0.38%) |
Mar 26, 2008 | 4.248 | 4.267 | 4.208 | 4.208 | 619,318 | -0.03(-0.69%) |
Mar 25, 2008 | 4.238 | 4.247 | 4.206 | 4.238 | 429,535 | +0.00(+0.06%) |
Mar 24, 2008 | 4.222 | 4.272 | 4.214 | 4.235 | 635,300 | +0.03(+0.76%) |
Mar 21, 2008 | 4.160 | 4.205 | 4.136 | 4.203 | 556,440 | +0.00(+0.00%) |
Mar 20, 2008 | 4.160 | 4.205 | 4.136 | 4.203 | 556,440 | +0.02(+0.51%) |
Mar 19, 2008 | 4.176 | 4.254 | 4.101 | 4.181 | 876,725 | -0.13(-3.10%) |
Mar 18, 2008 | 4.227 | 4.321 | 4.208 | 4.315 | 615,409 | +0.13(+3.07%) |
Mar 17, 2008 | 4.224 | 4.243 | 4.144 | 4.187 | 794,057 | -0.09(-2.13%) |
Mar 14, 2008 | 4.347 | 4.353 | 4.235 | 4.278 | 548,701 | -0.04(-0.87%) |
Mar 13, 2008 | 4.318 | 4.345 | 4.251 | 4.315 | 629,559 | -0.03(-0.68%) |
Mar 12, 2008 | 4.350 | 4.438 | 4.337 | 4.345 | 540,846 | -0.02(-0.37%) |
Mar 11, 2008 | 4.302 | 4.385 | 4.267 | 4.361 | 521,524 | +0.11(+2.58%) |
Mar 10, 2008 | 4.318 | 4.318 | 4.216 | 4.251 | 880,596 | -0.09(-2.09%) |
Mar 07, 2008 | 4.363 | 4.390 | 4.291 | 4.342 | 903,577 | -0.04(-0.98%) |
Mar 06, 2008 | 4.385 | 4.441 | 4.382 | 4.385 | 1,004,643 | -0.04(-0.85%) |
Mar 05, 2008 | 4.398 | 4.438 | 4.371 | 4.422 | 541,968 | +0.06(+1.47%) |
Mar 04, 2008 | 4.401 | 4.422 | 4.358 | 4.358 | 580,868 | -0.06(-1.27%) |
Mar 03, 2008 | 4.438 | 4.438 | 4.387 | 4.414 | 329,770 | -0.01(-0.18%) |
Feb 29, 2008 | 4.454 | 4.470 | 4.411 | 4.422 | 375,746 | -0.07(-1.61%) |
Feb 28, 2008 | 4.502 | 4.527 | 4.489 | 4.494 | 310,444 | -0.02(-0.47%) |
Feb 27, 2008 | 4.486 | 4.525 | 4.462 | 4.516 | 430,665 | -0.00(-0.06%) |
Feb 26, 2008 | 4.441 | 4.529 | 4.441 | 4.518 | 536,358 | +0.04(+0.90%) |
Feb 25, 2008 | 4.417 | 4.492 | 4.411 | 4.478 | 520,275 | +0.06(+1.33%) |
Feb 22, 2008 | 4.419 | 4.422 | 4.355 | 4.419 | 389,622 | +0.02(+0.55%) |
Feb 21, 2008 | 4.427 | 4.452 | 4.371 | 4.395 | 595,455 | -0.05(-1.08%) |
Feb 20, 2008 | 4.382 | 4.444 | 4.358 | 4.444 | 409,188 | +0.03(+0.73%) |
Feb 19, 2008 | 4.398 | 4.444 | 4.385 | 4.411 | 531,870 | +0.05(+1.16%) |
Feb 18, 2008 | 4.385 | 4.385 | 4.334 | 4.361 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.385 | 4.385 | 4.334 | 4.361 | 601,065 | -0.06(-1.39%) |
Feb 14, 2008 | 4.540 | 4.545 | 4.411 | 4.422 | 720,934 | -0.11(-2.36%) |
Feb 13, 2008 | 4.572 | 4.591 | 4.521 | 4.529 | 578,298 | -0.02(-0.35%) |
Feb 12, 2008 | 4.537 | 4.585 | 4.530 | 4.545 | 447,339 | +0.03(+0.77%) |
Feb 11, 2008 | 4.465 | 4.518 | 4.454 | 4.510 | 520,993 | +0.06(+1.26%) |
Feb 08, 2008 | 4.468 | 4.486 | 4.427 | 4.454 | 428,263 | -0.04(-0.83%) |
Feb 07, 2008 | 4.425 | 4.505 | 4.419 | 4.492 | 528,129 | +0.06(+1.27%) |
Feb 06, 2008 | 4.516 | 4.545 | 4.435 | 4.435 | 664,276 | -0.05(-1.19%) |
Feb 05, 2008 | 4.593 | 4.604 | 4.489 | 4.489 | 638,580 | -0.12(-2.67%) |
Feb 04, 2008 | 4.676 | 4.676 | 4.612 | 4.612 | 431,772 | -0.05(-1.09%) |
Feb 01, 2008 | 4.636 | 4.676 | 4.625 | 4.663 | 486,017 | +0.04(+0.87%) |
Jan 31, 2008 | 4.537 | 4.639 | 4.505 | 4.623 | 869,843 | +0.08(+1.71%) |
Jan 30, 2008 | 4.505 | 4.593 | 4.484 | 4.545 | 1,226,069 | +0.05(+1.01%) |
Jan 29, 2008 | 4.502 | 4.513 | 4.484 | 4.500 | 541,295 | +0.03(+0.68%) |
Jan 28, 2008 | 4.422 | 4.481 | 4.390 | 4.469 | 587,133 | +0.05(+1.19%) |
Jan 25, 2008 | 4.497 | 4.505 | 4.415 | 4.417 | 705,793 | -0.02(-0.48%) |
Jan 24, 2008 | 4.363 | 4.465 | 4.355 | 4.438 | 563,060 | +0.10(+2.34%) |
Jan 23, 2008 | 4.235 | 4.353 | 4.123 | 4.337 | 809,983 | +0.10(+2.40%) |
Jan 22, 2008 | 4.206 | 4.302 | 4.091 | 4.235 | 1,255,224 | -0.10(-2.33%) |
Jan 21, 2008 | 4.438 | 4.462 | 4.323 | 4.336 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.438 | 4.462 | 4.323 | 4.336 | 659,115 | -0.08(-1.83%) |
Jan 17, 2008 | 4.558 | 4.561 | 4.411 | 4.417 | 723,122 | -0.12(-2.71%) |
Jan 16, 2008 | 4.545 | 4.564 | 4.510 | 4.540 | 458,515 | -0.01(-0.18%) |
Jan 15, 2008 | 4.561 | 4.583 | 4.532 | 4.548 | 335,934 | -0.05(-1.16%) |
Jan 14, 2008 | 4.593 | 4.609 | 4.577 | 4.601 | 456,529 | +0.03(+0.70%) |
Jan 11, 2008 | 4.631 | 4.631 | 4.548 | 4.569 | 464,806 | -0.05(-0.98%) |
Jan 10, 2008 | 4.524 | 4.631 | 4.508 | 4.615 | 694,460 | +0.09(+1.89%) |
Jan 09, 2008 | 4.502 | 4.529 | 4.441 | 4.529 | 758,906 | +0.01(+0.30%) |
Jan 08, 2008 | 4.492 | 4.577 | 4.492 | 4.516 | 1,117,656 | +0.02(+0.42%) |
Jan 07, 2008 | 4.566 | 4.566 | 4.492 | 4.497 | 890,452 | -0.06(-1.23%) |
Jan 04, 2008 | 4.633 | 4.633 | 4.545 | 4.553 | 533,740 | -0.08(-1.73%) |
Jan 03, 2008 | 4.585 | 4.636 | 4.569 | 4.633 | 842,688 | +0.08(+1.76%) |
Jan 02, 2008 | 4.548 | 4.583 | 4.484 | 4.553 | 928,521 | +0.02(+0.52%) |
Jan 01, 2008 | 4.473 | 4.558 | 4.438 | 4.530 | 2,295,764 | +0.00(+0.00%) |
Dec 31, 2007 | 4.473 | 4.558 | 4.438 | 4.530 | 2,295,764 | +0.06(+1.27%) |
Dec 28, 2007 | 4.465 | 4.481 | 4.425 | 4.473 | 1,761,698 | +0.05(+1.03%) |
Dec 27, 2007 | 4.465 | 4.473 | 4.414 | 4.427 | 1,886,366 | -0.04(-0.96%) |
Dec 26, 2007 | 4.438 | 4.489 | 4.427 | 4.470 | 2,289,387 | +0.03(+0.72%) |
Dec 24, 2007 | 4.371 | 4.444 | 4.371 | 4.438 | 1,413,888 | +0.06(+1.34%) |
Dec 21, 2007 | 4.307 | 4.398 | 4.307 | 4.379 | 2,428,133 | +0.07(+1.68%) |
Dec 20, 2007 | 4.390 | 4.398 | 4.291 | 4.307 | 2,385,561 | -0.18(-4.11%) |
Dec 19, 2007 | 4.529 | 4.558 | 4.486 | 4.492 | 1,389,146 | -0.01(-0.24%) |
Dec 18, 2007 | 4.572 | 4.588 | 4.452 | 4.502 | 1,434,777 | -0.04(-0.94%) |
Dec 17, 2007 | 4.572 | 4.601 | 4.524 | 4.545 | 1,241,030 | -0.04(-0.87%) |
Dec 14, 2007 | 4.623 | 4.625 | 4.574 | 4.585 | 1,090,296 | -0.04(-0.81%) |
Dec 13, 2007 | 4.607 | 4.636 | 4.580 | 4.623 | 965,370 | -0.01(-0.23%) |
Dec 12, 2007 | 4.679 | 4.692 | 4.585 | 4.633 | 1,428,793 | +0.04(+0.87%) |
Dec 11, 2007 | 4.663 | 4.719 | 4.588 | 4.593 | 1,199,142 | -0.10(-2.16%) |
Dec 10, 2007 | 4.716 | 4.746 | 4.665 | 4.695 | 1,440,107 | -0.01(-0.17%) |
Dec 07, 2007 | 4.711 | 4.764 | 4.687 | 4.703 | 1,119,470 | +0.03(+0.74%) |
Dec 06, 2007 | 4.652 | 4.700 | 4.607 | 4.668 | 1,407,099 | +0.03(+0.63%) |
Dec 05, 2007 | 4.692 | 4.692 | 4.601 | 4.639 | 943,676 | +0.03(+0.58%) |
Dec 04, 2007 | 4.574 | 4.612 | 4.508 | 4.612 | 1,197,268 | +0.08(+1.71%) |
Dec 03, 2007 | 4.465 | 4.574 | 4.465 | 4.534 | 1,015,868 | +0.03(+0.59%) |
Nov 30, 2007 | 4.679 | 4.679 | 4.494 | 4.508 | 1,131,439 | +0.07(+1.51%) |
Nov 29, 2007 | 4.414 | 4.497 | 4.411 | 4.441 | 1,140,416 | +0.01(+0.30%) |
Nov 28, 2007 | 4.331 | 4.500 | 4.331 | 4.427 | 1,177,819 | +0.10(+2.22%) |
Nov 27, 2007 | 4.759 | 4.759 | 4.307 | 4.331 | 1,318,828 | +0.00(+0.06%) |
Nov 26, 2007 | 4.398 | 4.406 | 4.307 | 4.329 | 895,052 | -0.04(-0.92%) |
Nov 23, 2007 | 4.326 | 4.411 | 4.326 | 4.369 | 436,492 | +0.07(+1.62%) |
Nov 21, 2007 | 4.310 | 4.409 | 4.296 | 4.299 | 943,078 | -0.08(-1.89%) |
Nov 20, 2007 | 4.350 | 4.438 | 4.331 | 4.382 | 1,246,270 | +0.00(+0.06%) |
Nov 19, 2007 | 4.414 | 4.425 | 4.369 | 4.379 | 616,400 | -0.06(-1.27%) |
Nov 16, 2007 | 4.427 | 4.460 | 4.398 | 4.435 | 698,313 | +0.02(+0.48%) |
Nov 15, 2007 | 4.435 | 4.500 | 4.403 | 4.414 | 1,115,356 | -0.07(-1.61%) |
Nov 14, 2007 | 4.470 | 4.526 | 4.470 | 4.486 | 724,869 | +0.02(+0.48%) |
Nov 13, 2007 | 4.430 | 4.484 | 4.411 | 4.465 | 1,323,694 | +0.04(+0.91%) |
Nov 12, 2007 | 4.545 | 4.604 | 4.395 | 4.425 | 1,298,256 | -0.13(-2.93%) |
Nov 09, 2007 | 4.591 | 4.591 | 4.556 | 4.558 | 720,007 | -0.05(-1.16%) |
Nov 08, 2007 | 4.612 | 4.628 | 4.550 | 4.612 | 923,479 | -0.00(-0.06%) |
Nov 07, 2007 | 4.673 | 4.684 | 4.612 | 4.615 | 795,187 | -0.06(-1.37%) |
Nov 06, 2007 | 4.706 | 4.706 | 4.652 | 4.679 | 769,753 | +0.00(+0.00%) |
Nov 05, 2007 | 4.866 | 4.866 | 4.645 | 4.679 | 699,809 | -0.02(-0.46%) |
Nov 02, 2007 | 4.732 | 4.735 | 4.671 | 4.700 | 893,556 | +0.00(+0.00%) |
Nov 01, 2007 | 4.711 | 4.746 | 4.700 | 4.700 | 601,477 | -0.05(-1.01%) |
Oct 31, 2007 | 4.722 | 4.770 | 4.722 | 4.748 | 478,757 | +0.02(+0.45%) |
Oct 30, 2007 | 4.708 | 4.759 | 4.706 | 4.727 | 584,608 | -0.02(-0.39%) |
Oct 29, 2007 | 4.783 | 4.783 | 4.727 | 4.746 | 631,736 | -0.00(-0.06%) |
Oct 26, 2007 | 4.695 | 4.756 | 4.695 | 4.748 | 703,549 | +0.06(+1.20%) |
Oct 25, 2007 | 4.665 | 4.723 | 4.647 | 4.692 | 697,565 | +0.03(+0.63%) |
Oct 24, 2007 | 4.668 | 4.706 | 4.636 | 4.663 | 577,501 | -0.01(-0.11%) |
Oct 23, 2007 | 4.652 | 4.681 | 4.631 | 4.668 | 979,957 | +0.06(+1.22%) |
Oct 22, 2007 | 4.561 | 4.644 | 4.550 | 4.612 | 829,597 | +0.00(+0.00%) |
Oct 19, 2007 | 4.695 | 4.732 | 4.612 | 4.612 | 740,952 | -0.11(-2.38%) |
Oct 18, 2007 | 4.714 | 4.746 | 4.700 | 4.724 | 526,633 | +0.01(+0.28%) |
Oct 17, 2007 | 4.746 | 4.783 | 4.665 | 4.711 | 665,772 | -0.01(-0.11%) |
Oct 16, 2007 | 4.735 | 4.775 | 4.706 | 4.716 | 650,063 | -0.03(-0.62%) |
Oct 15, 2007 | 4.826 | 4.845 | 4.746 | 4.746 | 583,112 | -0.07(-1.50%) |
Oct 12, 2007 | 4.837 | 4.879 | 4.818 | 4.818 | 472,399 | -0.01(-0.22%) |
Oct 11, 2007 | 4.903 | 4.941 | 4.828 | 4.828 | 479,506 | -0.07(-1.53%) |
Oct 10, 2007 | 4.890 | 4.911 | 4.869 | 4.903 | 519,901 | +0.01(+0.27%) |
Oct 09, 2007 | 4.933 | 4.954 | 4.850 | 4.890 | 775,737 | -0.01(-0.11%) |
Oct 08, 2007 | 4.946 | 4.973 | 4.895 | 4.895 | 332,512 | -0.08(-1.56%) |
Oct 05, 2007 | 4.986 | 4.997 | 4.965 | 4.973 | 386,746 | +0.03(+0.54%) |
Oct 04, 2007 | 4.941 | 4.970 | 4.903 | 4.946 | 453,697 | +0.02(+0.33%) |
Oct 03, 2007 | 4.893 | 4.938 | 4.879 | 4.930 | 812,392 | +0.03(+0.65%) |
Oct 02, 2007 | 4.879 | 4.914 | 4.866 | 4.898 | 598,821 | +0.02(+0.38%) |
Oct 01, 2007 | 4.834 | 4.949 | 4.834 | 4.879 | 558,426 | +0.03(+0.61%) |
Sep 28, 2007 | 4.893 | 4.893 | 4.807 | 4.850 | 619,019 | +0.03(+0.55%) |
Sep 27, 2007 | 4.807 | 4.855 | 4.807 | 4.823 | 549,075 | +0.02(+0.39%) |
Sep 26, 2007 | 4.853 | 4.877 | 4.804 | 4.804 | 487,734 | -0.03(-0.66%) |
Sep 25, 2007 | 4.831 | 4.858 | 4.812 | 4.837 | 587,974 | +0.01(+0.17%) |
Sep 24, 2007 | 4.871 | 4.917 | 4.818 | 4.828 | 562,914 | -0.04(-0.88%) |
Sep 21, 2007 | 4.855 | 4.903 | 4.853 | 4.871 | 361,312 | +0.03(+0.55%) |
Sep 20, 2007 | 4.861 | 4.906 | 4.845 | 4.845 | 437,988 | -0.03(-0.60%) |
Sep 19, 2007 | 4.981 | 5.002 | 4.861 | 4.874 | 798,179 | -0.21(-4.10%) |
Sep 18, 2007 | 5.021 | 5.104 | 5.016 | 5.082 | 576,753 | +0.08(+1.60%) |
Sep 17, 2007 | 5.026 | 5.029 | 4.976 | 5.002 | 365,801 | -0.02(-0.43%) |
Sep 14, 2007 | 5.058 | 5.069 | 5.010 | 5.024 | 479,506 | -0.03(-0.63%) |
Sep 13, 2007 | 5.050 | 5.092 | 5.037 | 5.056 | 319,421 | +0.03(+0.69%) |
Sep 12, 2007 | 4.943 | 5.032 | 4.943 | 5.021 | 271,171 | +0.05(+1.02%) |
Sep 11, 2007 | 4.935 | 5.026 | 4.935 | 4.970 | 516,160 | +0.03(+0.54%) |
Sep 10, 2007 | 4.960 | 4.997 | 4.906 | 4.943 | 639,216 | -0.02(-0.32%) |
Sep 07, 2007 | 4.968 | 5.029 | 4.946 | 4.960 | 513,916 | -0.09(-1.70%) |
Sep 06, 2007 | 5.021 | 5.058 | 4.976 | 5.045 | 463,796 | +0.06(+1.29%) |
Sep 05, 2007 | 4.973 | 5.005 | 4.946 | 4.981 | 411,432 | +0.00(+0.00%) |
Sep 04, 2007 | 4.986 | 5.013 | 4.970 | 4.981 | 344,481 | +0.01(+0.16%) |
Aug 31, 2007 | 4.927 | 4.984 | 4.925 | 4.973 | 317,551 | +0.08(+1.69%) |
Aug 30, 2007 | 4.949 | 5.018 | 4.866 | 4.890 | 676,619 | -0.09(-1.72%) |
Aug 29, 2007 | 4.882 | 5.026 | 4.882 | 4.976 | 593,211 | +0.09(+1.86%) |
Aug 28, 2007 | 5.010 | 5.032 | 4.885 | 4.885 | 525,137 | -0.11(-2.19%) |
Aug 27, 2007 | 5.034 | 5.076 | 4.986 | 4.994 | 502,321 | -0.03(-0.53%) |
Aug 24, 2007 | 4.965 | 5.034 | 4.960 | 5.021 | 496,711 | +0.07(+1.51%) |
Aug 23, 2007 | 4.949 | 4.970 | 4.901 | 4.946 | 495,215 | +0.03(+0.65%) |
Aug 22, 2007 | 4.871 | 4.935 | 4.871 | 4.914 | 653,055 | +0.06(+1.27%) |
Aug 21, 2007 | 4.861 | 4.882 | 4.815 | 4.853 | 635,102 | +0.02(+0.33%) |
Aug 20, 2007 | 4.839 | 4.885 | 4.815 | 4.837 | 669,513 | +0.05(+1.06%) |
Aug 17, 2007 | 4.660 | 4.815 | 4.457 | 4.786 | 1,743,352 | +0.31(+6.99%) |
Aug 16, 2007 | 4.441 | 4.492 | 3.890 | 4.473 | 2,979,520 | -0.06(-1.30%) |
Aug 15, 2007 | 4.732 | 4.732 | 4.526 | 4.532 | 1,550,352 | -0.24(-5.04%) |
Aug 14, 2007 | 4.898 | 4.933 | 4.746 | 4.772 | 570,769 | -0.15(-2.99%) |
Aug 13, 2007 | 4.984 | 4.986 | 4.909 | 4.919 | 394,227 | -0.03(-0.70%) |
Aug 10, 2007 | 4.989 | 5.013 | 4.906 | 4.954 | 534,862 | -0.10(-1.96%) |
Aug 09, 2007 | 5.066 | 5.088 | 5.000 | 5.053 | 446,217 | -0.06(-1.10%) |
Aug 08, 2007 | 5.080 | 5.131 | 5.072 | 5.109 | 389,738 | +0.03(+0.68%) |
Aug 07, 2007 | 4.968 | 5.080 | 4.933 | 5.074 | 565,158 | +0.10(+2.04%) |
Aug 06, 2007 | 5.024 | 5.025 | 4.877 | 4.973 | 635,476 | -0.03(-0.69%) |
Aug 03, 2007 | 5.048 | 5.066 | 5.008 | 5.008 | 350,839 | -0.05(-1.06%) |
Aug 02, 2007 | 5.016 | 5.085 | 5.016 | 5.061 | 293,239 | +0.05(+0.96%) |
Aug 01, 2007 | 5.013 | 5.045 | 4.986 | 5.013 | 595,455 | -0.02(-0.37%) |
Jul 31, 2007 | 5.000 | 5.069 | 4.997 | 5.032 | 653,803 | +0.08(+1.62%) |
Jul 30, 2007 | 4.906 | 4.965 | 4.850 | 4.951 | 713,274 | +0.03(+0.65%) |
Jul 27, 2007 | 4.831 | 4.965 | 4.807 | 4.919 | 1,059,626 | +0.12(+2.51%) |
Jul 26, 2007 | 4.914 | 4.914 | 4.591 | 4.799 | 1,812,547 | -0.13(-2.71%) |
Jul 25, 2007 | 4.943 | 4.965 | 4.871 | 4.933 | 963,126 | +0.02(+0.33%) |
Jul 24, 2007 | 5.040 | 5.050 | 4.917 | 4.917 | 1,084,312 | -0.14(-2.80%) |
Jul 23, 2007 | 5.026 | 5.074 | 5.016 | 5.058 | 804,537 | +0.03(+0.69%) |
Jul 20, 2007 | 5.061 | 5.093 | 5.002 | 5.024 | 601,439 | -0.06(-1.26%) |
Jul 19, 2007 | 5.085 | 5.117 | 5.061 | 5.088 | 544,961 | +0.03(+0.58%) |
Jul 18, 2007 | 5.128 | 5.131 | 4.994 | 5.058 | 1,007,635 | -0.09(-1.66%) |
Jul 17, 2007 | 5.165 | 5.189 | 5.136 | 5.144 | 513,168 | -0.02(-0.41%) |
Jul 16, 2007 | 5.224 | 5.224 | 5.160 | 5.165 | 412,554 | -0.03(-0.62%) |
Jul 13, 2007 | 5.155 | 5.200 | 5.155 | 5.197 | 494,841 | -0.01(-0.21%) |
Jul 12, 2007 | 5.187 | 5.227 | 5.187 | 5.208 | 264,813 | +0.02(+0.41%) |
Jul 11, 2007 | 5.165 | 5.211 | 5.163 | 5.187 | 428,263 | +0.01(+0.26%) |
Jul 10, 2007 | 5.195 | 5.195 | 5.163 | 5.173 | 443,599 | -0.02(-0.41%) |
Jul 09, 2007 | 5.222 | 5.254 | 5.187 | 5.195 | 558,426 | -0.05(-0.87%) |
Jul 06, 2007 | 5.254 | 5.262 | 5.230 | 5.240 | 330,268 | -0.01(-0.20%) |
Jul 05, 2007 | 5.246 | 5.275 | 5.232 | 5.251 | 525,511 | -0.03(-0.51%) |
Jul 03, 2007 | 5.240 | 5.299 | 5.240 | 5.278 | 273,415 | +0.02(+0.41%) |
Jul 02, 2007 | 5.203 | 5.256 | 5.203 | 5.256 | 530,748 | +0.03(+0.61%) |
Jun 29, 2007 | 5.355 | 5.355 | 5.213 | 5.224 | 660,536 | +0.04(+0.72%) |
Jun 28, 2007 | 5.200 | 5.243 | 5.184 | 5.187 | 588,348 | -0.02(-0.41%) |
Jun 27, 2007 | 5.187 | 5.208 | 5.109 | 5.208 | 488,482 | +0.02(+0.41%) |
Jun 26, 2007 | 5.189 | 5.230 | 5.187 | 5.187 | 367,671 | -0.00(-0.05%) |
Jun 25, 2007 | 5.246 | 5.262 | 5.163 | 5.189 | 766,760 | -0.08(-1.57%) |
Jun 22, 2007 | 5.283 | 5.307 | 5.259 | 5.272 | 473,147 | -0.03(-0.65%) |
Jun 21, 2007 | 5.366 | 5.387 | 5.268 | 5.307 | 932,829 | -0.06(-1.10%) |
Jun 20, 2007 | 5.414 | 5.424 | 5.363 | 5.366 | 659,414 | -0.16(-2.95%) |
Jun 19, 2007 | 5.505 | 5.537 | 5.497 | 5.529 | 578,249 | +0.01(+0.19%) |
Jun 18, 2007 | 5.473 | 5.521 | 5.465 | 5.518 | 442,477 | +0.06(+1.08%) |
Jun 15, 2007 | 5.481 | 5.518 | 5.457 | 5.459 | 434,248 | -0.02(-0.44%) |
Jun 14, 2007 | 5.451 | 5.484 | 5.438 | 5.484 | 354,954 | +0.03(+0.64%) |
Jun 13, 2007 | 5.393 | 5.476 | 5.379 | 5.449 | 416,669 | +0.06(+1.14%) |
Jun 12, 2007 | 5.427 | 5.427 | 5.387 | 5.387 | 333,634 | -0.04(-0.69%) |
Jun 11, 2007 | 5.414 | 5.449 | 5.406 | 5.425 | 390,861 | +0.01(+0.20%) |
Jun 08, 2007 | 5.379 | 5.425 | 5.361 | 5.414 | 368,045 | +0.02(+0.30%) |
Jun 07, 2007 | 5.435 | 5.438 | 5.374 | 5.398 | 302,590 | -0.04(-0.69%) |
Jun 06, 2007 | 5.473 | 5.476 | 5.406 | 5.435 | 491,849 | -0.04(-0.68%) |
Jun 05, 2007 | 5.457 | 5.505 | 5.457 | 5.473 | 406,944 | -0.01(-0.19%) |
Jun 04, 2007 | 5.454 | 5.489 | 5.454 | 5.484 | 401,333 | +0.02(+0.29%) |
Jun 01, 2007 | 5.457 | 5.481 | 5.449 | 5.467 | 439,484 | +0.01(+0.20%) |
May 31, 2007 | 5.443 | 5.470 | 5.436 | 5.457 | 409,562 | -0.01(-0.10%) |
May 30, 2007 | 5.435 | 5.462 | 5.430 | 5.462 | 411,058 | +0.01(+0.25%) |
May 29, 2007 | 5.414 | 5.462 | 5.409 | 5.449 | 346,351 | +0.06(+1.09%) |
May 25, 2007 | 5.398 | 5.401 | 5.377 | 5.390 | 325,779 | -0.00(-0.05%) |
May 24, 2007 | 5.414 | 5.427 | 5.387 | 5.393 | 654,551 | -0.00(-0.05%) |
May 23, 2007 | 5.395 | 5.417 | 5.387 | 5.395 | 607,050 | +0.01(+0.15%) |
May 22, 2007 | 5.409 | 5.425 | 5.350 | 5.387 | 512,420 | -0.03(-0.49%) |
May 21, 2007 | 5.401 | 5.433 | 5.401 | 5.414 | 500,451 | +0.02(+0.30%) |
May 18, 2007 | 5.398 | 5.438 | 5.387 | 5.398 | 484,742 | +0.00(+0.05%) |
May 17, 2007 | 5.443 | 5.465 | 5.387 | 5.395 | 710,656 | -0.05(-0.84%) |
May 16, 2007 | 5.417 | 5.457 | 5.417 | 5.441 | 374,029 | +0.02(+0.35%) |
May 15, 2007 | 5.435 | 5.451 | 5.411 | 5.422 | 353,458 | -0.01(-0.25%) |
May 14, 2007 | 5.414 | 5.435 | 5.411 | 5.435 | 351,213 | +0.02(+0.30%) |
May 11, 2007 | 5.417 | 5.443 | 5.417 | 5.419 | 307,452 | -0.01(-0.10%) |
May 10, 2007 | 5.414 | 5.427 | 5.401 | 5.425 | 302,590 | -0.00(-0.05%) |
May 09, 2007 | 5.401 | 5.435 | 5.398 | 5.427 | 346,725 | +0.03(+0.50%) |
May 08, 2007 | 5.443 | 5.443 | 5.379 | 5.401 | 589,844 | -0.04(-0.79%) |
May 07, 2007 | 5.427 | 5.451 | 5.414 | 5.443 | 387,120 | +0.02(+0.39%) |
May 04, 2007 | 5.427 | 5.446 | 5.411 | 5.422 | 314,932 | +0.01(+0.15%) |
May 03, 2007 | 5.430 | 5.462 | 5.414 | 5.414 | 641,460 | -0.02(-0.30%) |
May 02, 2007 | 5.387 | 5.443 | 5.374 | 5.430 | 376,647 | +0.03(+0.64%) |