Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.527 | 3.680 | 3.274 | 3.274 | 4,862 | -0.28(-7.97%) |
Jul 30, 2008 | 3.519 | 3.611 | 3.504 | 3.557 | 1,565 | +0.49(+16.00%) |
Jul 29, 2008 | 3.067 | 3.251 | 3.067 | 3.067 | 1,043 | -0.15(-4.53%) |
Jul 28, 2008 | 2.683 | 3.212 | 2.683 | 3.212 | 2,642 | +0.07(+2.20%) |
Jul 25, 2008 | 3.212 | 3.212 | 3.143 | 3.143 | 652 | -0.11(-3.53%) |
Jul 24, 2008 | 3.074 | 3.258 | 3.067 | 3.258 | 1,565 | +0.00(+0.00%) |
Jul 23, 2008 | 3.197 | 3.258 | 3.197 | 3.258 | 495 | +0.07(+2.16%) |
Jul 22, 2008 | 3.189 | 3.189 | 3.189 | 3.189 | 0 | +0.00(+0.00%) |
Jul 21, 2008 | 3.235 | 3.235 | 3.189 | 3.189 | 391 | -0.02(-0.72%) |
Jul 18, 2008 | 3.212 | 3.212 | 3.212 | 3.212 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 3.404 | 3.458 | 3.205 | 3.212 | 2,112 | -0.31(-8.91%) |
Jul 16, 2008 | 3.327 | 3.527 | 3.327 | 3.527 | 1,434 | +0.28(+8.75%) |
Jul 15, 2008 | 3.205 | 3.404 | 3.205 | 3.243 | 4,956 | +0.04(+1.20%) |
Jul 14, 2008 | 3.212 | 3.212 | 3.205 | 3.205 | 1,043 | +0.00(+0.00%) |
Jul 11, 2008 | 3.205 | 3.212 | 3.205 | 3.205 | 2,478 | -0.02(-0.48%) |
Jul 10, 2008 | 3.442 | 3.442 | 3.220 | 3.220 | 1,407 | -0.31(-8.70%) |
Jul 09, 2008 | 3.258 | 3.527 | 3.258 | 3.527 | 652 | +0.28(+8.75%) |
Jul 08, 2008 | 3.228 | 3.243 | 3.228 | 3.243 | 521 | +0.03(+0.95%) |
Jul 07, 2008 | 3.266 | 3.266 | 3.205 | 3.212 | 3,053 | -0.04(-1.18%) |
Jul 04, 2008 | 3.228 | 3.251 | 3.228 | 3.251 | 675 | +0.00(+0.00%) |
Jul 03, 2008 | 3.228 | 3.251 | 3.228 | 3.251 | 675 | +0.05(+1.44%) |
Jul 02, 2008 | 3.205 | 3.266 | 3.205 | 3.205 | 1,369 | -0.31(-8.73%) |
Jul 01, 2008 | 3.511 | 3.511 | 3.511 | 3.511 | 130 | +0.01(+0.22%) |
Jun 30, 2008 | 3.527 | 3.527 | 3.496 | 3.504 | 1,327 | +0.07(+2.01%) |
Jun 27, 2008 | 3.243 | 3.435 | 3.243 | 3.435 | 1,130 | +0.23(+7.18%) |
Jun 26, 2008 | 3.205 | 3.205 | 3.205 | 3.205 | 2,934 | -0.10(-3.02%) |
Jun 25, 2008 | 3.258 | 3.320 | 3.258 | 3.304 | 782 | +0.04(+1.17%) |
Jun 24, 2008 | 3.258 | 3.266 | 3.258 | 3.266 | 521 | +0.00(+0.00%) |
Jun 23, 2008 | 3.335 | 3.389 | 3.258 | 3.266 | 8,481 | -0.10(-2.96%) |
Jun 20, 2008 | 3.803 | 3.803 | 3.366 | 3.366 | 7,924 | -0.46(-12.02%) |
Jun 19, 2008 | 3.565 | 3.826 | 3.565 | 3.826 | 3,521 | +0.23(+6.40%) |
Jun 18, 2008 | 3.542 | 3.833 | 3.542 | 3.596 | 4,156 | +0.13(+3.76%) |
Jun 17, 2008 | 3.833 | 3.902 | 3.465 | 3.465 | 2,217 | -0.41(-10.50%) |
Jun 16, 2008 | 3.718 | 3.910 | 3.672 | 3.872 | 7,304 | +0.42(+12.22%) |
Jun 13, 2008 | 3.435 | 3.450 | 3.435 | 3.450 | 3,652 | +0.15(+4.65%) |
Jun 12, 2008 | 3.450 | 3.450 | 3.297 | 3.297 | 5,608 | -0.15(-4.44%) |
Jun 11, 2008 | 3.450 | 3.450 | 3.450 | 3.450 | 3,521 | -0.01(-0.22%) |
Jun 10, 2008 | 3.488 | 3.527 | 3.450 | 3.458 | 7,956 | -0.08(-2.38%) |
Jun 09, 2008 | 3.810 | 3.833 | 3.534 | 3.542 | 2,865 | -0.20(-5.33%) |
Jun 06, 2008 | 3.557 | 3.826 | 3.557 | 3.741 | 4,473 | +0.19(+5.40%) |
Jun 05, 2008 | 3.787 | 3.810 | 3.496 | 3.550 | 9,390 | -0.28(-7.21%) |
Jun 04, 2008 | 3.764 | 3.826 | 3.757 | 3.826 | 9,280 | +0.14(+3.74%) |
Jun 03, 2008 | 3.711 | 3.749 | 3.665 | 3.688 | 2,757 | -0.05(-1.43%) |
Jun 02, 2008 | 3.603 | 3.741 | 3.603 | 3.741 | 521 | +0.14(+3.83%) |
May 30, 2008 | 3.657 | 3.672 | 3.603 | 3.603 | 5,359 | -0.07(-1.88%) |
May 29, 2008 | 3.703 | 3.703 | 3.657 | 3.672 | 3,022 | +0.02(+0.42%) |
May 28, 2008 | 3.764 | 3.764 | 3.619 | 3.657 | 2,217 | -0.02(-0.42%) |
May 27, 2008 | 3.603 | 3.810 | 3.603 | 3.672 | 12,516 | +0.07(+1.91%) |
May 26, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.00(+0.00%) |
May 23, 2008 | 3.450 | 3.603 | 3.074 | 3.603 | 9,756 | +0.15(+4.44%) |
May 22, 2008 | 3.603 | 3.603 | 3.450 | 3.450 | 4,828 | -0.18(-5.06%) |
May 21, 2008 | 3.504 | 3.634 | 3.504 | 3.634 | 2,611 | +0.08(+2.38%) |
May 20, 2008 | 3.680 | 3.680 | 3.450 | 3.550 | 8,521 | -0.13(-3.54%) |
May 19, 2008 | 3.527 | 3.680 | 3.465 | 3.680 | 11,387 | -0.04(-1.03%) |
May 16, 2008 | 3.818 | 3.818 | 3.718 | 3.718 | 3,652 | +0.16(+4.53%) |
May 15, 2008 | 3.810 | 3.810 | 3.557 | 3.557 | 1,434 | -0.21(-5.69%) |
May 14, 2008 | 3.787 | 3.826 | 3.695 | 3.772 | 5,532 | +0.13(+3.58%) |
May 13, 2008 | 3.818 | 3.826 | 3.642 | 3.642 | 8,738 | +0.07(+1.93%) |
May 12, 2008 | 4.010 | 4.010 | 3.542 | 3.573 | 6,488 | -0.44(-11.07%) |
May 09, 2008 | 3.948 | 4.017 | 3.872 | 4.017 | 3,391 | +0.08(+2.14%) |
May 08, 2008 | 4.109 | 4.255 | 3.833 | 3.933 | 5,738 | -0.18(-4.29%) |
May 07, 2008 | 4.201 | 4.201 | 4.063 | 4.109 | 5,347 | -0.11(-2.55%) |
May 06, 2008 | 3.534 | 4.255 | 3.527 | 4.217 | 32,758 | +0.68(+19.31%) |
May 05, 2008 | 3.657 | 3.672 | 3.527 | 3.534 | 6,912 | -0.23(-6.01%) |
May 02, 2008 | 3.680 | 3.833 | 3.642 | 3.761 | 2,086 | +0.12(+3.26%) |
May 01, 2008 | 3.833 | 3.833 | 3.642 | 3.642 | 6,113 | -0.19(-5.00%) |
Apr 30, 2008 | 3.826 | 3.833 | 3.703 | 3.833 | 7,028 | +0.18(+5.04%) |
Apr 29, 2008 | 3.749 | 3.833 | 3.642 | 3.649 | 5,785 | -0.12(-3.25%) |
Apr 28, 2008 | 3.718 | 3.833 | 3.703 | 3.772 | 16,297 | +0.11(+2.93%) |
Apr 25, 2008 | 3.757 | 3.757 | 3.657 | 3.665 | 3,521 | -0.12(-3.04%) |
Apr 24, 2008 | 3.718 | 3.895 | 3.718 | 3.780 | 26,999 | +0.03(+0.82%) |
Apr 23, 2008 | 3.780 | 3.780 | 3.749 | 3.749 | 2,219 | +0.00(+0.00%) |
Apr 22, 2008 | 3.872 | 3.879 | 3.726 | 3.749 | 4,750 | -0.15(-3.74%) |
Apr 21, 2008 | 3.803 | 3.941 | 3.803 | 3.895 | 5,120 | +0.14(+3.67%) |
Apr 18, 2008 | 3.902 | 3.902 | 3.734 | 3.757 | 1,956 | -0.12(-3.16%) |
Apr 17, 2008 | 4.102 | 4.102 | 3.741 | 3.879 | 7,825 | -0.24(-5.77%) |
Apr 16, 2008 | 4.040 | 4.217 | 3.741 | 4.117 | 15,273 | +0.10(+2.48%) |
Apr 15, 2008 | 4.025 | 4.255 | 3.925 | 4.017 | 15,043 | -0.04(-0.95%) |
Apr 14, 2008 | 3.726 | 4.255 | 3.649 | 4.056 | 28,084 | +0.36(+9.75%) |
Apr 11, 2008 | 3.626 | 3.826 | 3.573 | 3.695 | 9,021 | +0.05(+1.26%) |
Apr 10, 2008 | 3.902 | 3.902 | 3.542 | 3.649 | 21,191 | -0.48(-11.52%) |
Apr 09, 2008 | 3.987 | 4.125 | 3.787 | 4.125 | 8,973 | +0.17(+4.26%) |
Apr 08, 2008 | 4.140 | 4.293 | 3.596 | 3.956 | 16,687 | -0.21(-4.97%) |
Apr 07, 2008 | 3.772 | 4.171 | 3.741 | 4.163 | 23,118 | +0.57(+15.78%) |
Apr 04, 2008 | 3.596 | 4.140 | 3.592 | 3.596 | 27,930 | -0.08(-2.19%) |
Apr 03, 2008 | 3.258 | 3.680 | 3.159 | 3.676 | 77,431 | +0.42(+12.82%) |
Apr 02, 2008 | 4.201 | 4.201 | 3.258 | 3.258 | 98,636 | -0.95(-22.59%) |
Apr 01, 2008 | 2.760 | 4.293 | 2.760 | 4.209 | 98,901 | +1.48(+54.21%) |
Mar 31, 2008 | 3.412 | 3.458 | 2.584 | 2.729 | 37,563 | -1.10(-28.80%) |
Mar 28, 2008 | 3.757 | 3.833 | 3.649 | 3.833 | 7,434 | +0.12(+3.31%) |
Mar 27, 2008 | 3.795 | 3.810 | 3.649 | 3.711 | 913 | -0.03(-0.82%) |
Mar 26, 2008 | 4.125 | 4.125 | 3.718 | 3.741 | 25,024 | -0.33(-8.10%) |
Mar 25, 2008 | 3.902 | 4.079 | 3.588 | 4.071 | 24,603 | +0.02(+0.38%) |
Mar 24, 2008 | 3.642 | 4.056 | 3.534 | 4.056 | 21,385 | +0.48(+13.52%) |
Mar 21, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.00(+0.00%) |
Mar 20, 2008 | 3.665 | 4.002 | 3.573 | 3.573 | 2,911 | +0.10(+2.87%) |
Mar 19, 2008 | 3.427 | 3.565 | 3.419 | 3.473 | 1,043 | -0.07(-1.95%) |
Mar 18, 2008 | 3.442 | 3.542 | 3.412 | 3.542 | 5,997 | +0.25(+7.44%) |
Mar 17, 2008 | 3.849 | 4.217 | 3.297 | 3.297 | 8,217 | -0.56(-14.51%) |
Mar 14, 2008 | 3.818 | 3.856 | 3.818 | 3.856 | 913 | +0.01(+0.20%) |
Mar 13, 2008 | 3.757 | 3.987 | 3.235 | 3.849 | 15,326 | +0.05(+1.41%) |
Mar 12, 2008 | 3.818 | 4.408 | 3.680 | 3.795 | 35,040 | +0.27(+7.61%) |
Mar 11, 2008 | 4.148 | 4.148 | 3.419 | 3.527 | 21,547 | -0.87(-19.86%) |
Mar 10, 2008 | 4.270 | 4.401 | 4.140 | 4.401 | 3,966 | +0.25(+6.10%) |
Mar 07, 2008 | 4.102 | 4.201 | 4.102 | 4.148 | 9,160 | +0.05(+1.12%) |
Mar 06, 2008 | 4.102 | 4.102 | 4.002 | 4.102 | 5,738 | +0.03(+0.75%) |
Mar 05, 2008 | 4.025 | 4.178 | 3.987 | 4.071 | 5,587 | -0.02(-0.56%) |
Mar 04, 2008 | 4.263 | 4.263 | 3.979 | 4.094 | 9,587 | -0.17(-3.96%) |
Mar 03, 2008 | 4.186 | 4.408 | 4.171 | 4.263 | 15,510 | +0.12(+2.96%) |
Feb 29, 2008 | 4.508 | 4.508 | 4.140 | 4.140 | 9,568 | -0.23(-5.26%) |
Feb 28, 2008 | 4.301 | 4.408 | 4.301 | 4.370 | 16,847 | -0.04(-0.87%) |
Feb 27, 2008 | 4.393 | 4.416 | 4.316 | 4.408 | 16,042 | +0.01(+0.17%) |
Feb 26, 2008 | 4.316 | 4.424 | 4.316 | 4.401 | 10,849 | +0.05(+1.06%) |
Feb 25, 2008 | 4.163 | 4.362 | 4.140 | 4.355 | 10,825 | +0.05(+1.07%) |
Feb 22, 2008 | 4.339 | 4.600 | 4.140 | 4.309 | 55,042 | -0.10(-2.26%) |
Feb 21, 2008 | 4.408 | 4.516 | 4.362 | 4.408 | 14,824 | +0.04(+0.88%) |
Feb 20, 2008 | 4.140 | 4.477 | 4.140 | 4.370 | 32,868 | +0.15(+3.64%) |
Feb 19, 2008 | 4.217 | 4.424 | 4.140 | 4.217 | 39,590 | +0.06(+1.48%) |
Feb 18, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.00(+0.00%) |
Feb 15, 2008 | 4.140 | 4.508 | 4.140 | 4.155 | 22,923 | +0.01(+0.18%) |
Feb 14, 2008 | 4.148 | 4.454 | 4.086 | 4.148 | 16,955 | +0.02(+0.37%) |
Feb 13, 2008 | 4.393 | 4.393 | 4.132 | 4.132 | 18,390 | -0.25(-5.60%) |
Feb 12, 2008 | 4.217 | 4.477 | 4.025 | 4.378 | 24,338 | +0.16(+3.82%) |
Feb 11, 2008 | 4.470 | 4.504 | 4.155 | 4.217 | 19,751 | -0.17(-3.93%) |
Feb 08, 2008 | 4.163 | 4.562 | 4.163 | 4.389 | 35,214 | +0.23(+5.63%) |
Feb 07, 2008 | 4.232 | 4.408 | 4.155 | 4.155 | 37,955 | -0.20(-4.58%) |
Feb 06, 2008 | 4.117 | 4.447 | 4.117 | 4.355 | 11,120 | +0.11(+2.53%) |
Feb 05, 2008 | 4.002 | 4.784 | 3.933 | 4.247 | 20,802 | +0.61(+16.63%) |
Feb 04, 2008 | 4.017 | 4.079 | 3.596 | 3.642 | 18,908 | -0.69(-15.93%) |
Feb 01, 2008 | 4.447 | 4.447 | 3.741 | 4.332 | 18,961 | -0.04(-0.88%) |
Jan 31, 2008 | 4.286 | 4.408 | 4.217 | 4.370 | 20,086 | +0.08(+1.79%) |
Jan 30, 2008 | 4.125 | 4.385 | 4.125 | 4.293 | 20,681 | +0.11(+2.56%) |
Jan 29, 2008 | 4.186 | 4.286 | 4.002 | 4.186 | 9,132 | +0.02(+0.55%) |
Jan 28, 2008 | 4.186 | 4.186 | 3.611 | 4.163 | 23,469 | +0.06(+1.50%) |
Jan 25, 2008 | 3.718 | 4.125 | 3.665 | 4.102 | 5,591 | +0.28(+7.43%) |
Jan 24, 2008 | 3.527 | 4.010 | 3.527 | 3.818 | 20,747 | +0.35(+10.18%) |
Jan 23, 2008 | 3.281 | 3.465 | 3.281 | 3.465 | 15,542 | +0.03(+0.89%) |
Jan 22, 2008 | 3.082 | 3.511 | 3.082 | 3.435 | 28,169 | +0.24(+7.43%) |
Jan 21, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | +0.00(+0.00%) |
Jan 18, 2008 | 4.102 | 4.247 | 3.197 | 3.197 | 82,176 | -0.77(-19.34%) |
Jan 17, 2008 | 3.136 | 4.201 | 3.128 | 3.964 | 97,857 | +0.33(+9.07%) |
Jan 16, 2008 | 3.573 | 3.695 | 3.343 | 3.634 | 9,649 | +0.05(+1.28%) |
Jan 15, 2008 | 3.634 | 3.672 | 3.527 | 3.588 | 14,612 | -0.12(-3.11%) |
Jan 14, 2008 | 3.718 | 3.726 | 3.534 | 3.703 | 20,999 | +0.08(+2.11%) |
Jan 11, 2008 | 3.611 | 3.642 | 3.527 | 3.626 | 20,607 | -0.06(-1.66%) |
Jan 10, 2008 | 3.818 | 3.818 | 3.688 | 3.688 | 10,962 | -0.18(-4.75%) |
Jan 09, 2008 | 4.615 | 4.615 | 3.833 | 3.872 | 30,987 | -0.58(-12.93%) |
Jan 08, 2008 | 4.539 | 4.654 | 4.293 | 4.447 | 31,518 | -0.10(-2.19%) |
Jan 07, 2008 | 4.600 | 4.600 | 4.539 | 4.546 | 20,347 | -0.02(-0.50%) |
Jan 04, 2008 | 4.539 | 4.569 | 4.531 | 4.569 | 11,770 | -0.15(-3.09%) |
Jan 03, 2008 | 4.715 | 4.807 | 4.715 | 4.715 | 30,840 | +0.02(+0.33%) |
Jan 02, 2008 | 4.063 | 5.099 | 4.063 | 4.700 | 18,197 | +0.71(+17.88%) |
Jan 01, 2008 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | +0.00(+0.00%) |
Dec 31, 2007 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | -0.66(-14.19%) |
Dec 28, 2007 | 5.359 | 5.359 | 4.608 | 4.646 | 18,381 | +0.70(+17.67%) |
Dec 27, 2007 | 4.102 | 4.140 | 3.803 | 3.948 | 99,138 | -0.19(-4.63%) |
Dec 26, 2007 | 3.956 | 4.140 | 3.948 | 4.140 | 36,345 | +0.11(+2.86%) |
Dec 24, 2007 | 3.925 | 4.094 | 3.925 | 4.025 | 20,696 | +0.18(+4.79%) |
Dec 21, 2007 | 3.895 | 3.895 | 3.527 | 3.841 | 84,889 | +0.02(+0.40%) |
Dec 20, 2007 | 3.948 | 4.217 | 3.680 | 3.826 | 83,603 | -0.09(-2.35%) |
Dec 19, 2007 | 4.370 | 4.408 | 3.695 | 3.918 | 71,565 | -0.42(-9.72%) |
Dec 18, 2007 | 4.960 | 4.984 | 4.339 | 4.339 | 18,934 | -0.58(-11.70%) |
Dec 17, 2007 | 5.175 | 5.198 | 4.807 | 4.915 | 24,348 | -0.26(-5.04%) |
Dec 14, 2007 | 5.543 | 5.658 | 5.175 | 5.175 | 57,704 | -0.50(-8.78%) |
Dec 13, 2007 | 4.669 | 6.969 | 4.669 | 5.674 | 488,785 | +1.00(+21.51%) |
Dec 12, 2007 | 4.945 | 4.945 | 4.669 | 4.669 | 4,829 | -0.24(-4.84%) |
Dec 11, 2007 | 5.083 | 5.083 | 4.907 | 4.907 | 1,695 | -0.19(-3.76%) |
Dec 10, 2007 | 5.099 | 5.099 | 5.099 | 5.099 | 1,826 | -0.00(-0.00%) |
Dec 07, 2007 | 5.068 | 5.099 | 5.068 | 5.099 | 1,695 | -0.09(-1.77%) |
Dec 06, 2007 | 5.198 | 5.198 | 5.106 | 5.191 | 1,992 | +0.02(+0.30%) |
Dec 05, 2007 | 5.137 | 5.183 | 5.137 | 5.175 | 4,565 | +0.01(+0.15%) |
Dec 04, 2007 | 5.175 | 5.183 | 5.168 | 5.168 | 3,286 | -0.03(-0.59%) |
Dec 03, 2007 | 5.290 | 5.290 | 4.953 | 5.198 | 5,908 | -0.17(-3.14%) |
Nov 30, 2007 | 5.336 | 5.367 | 5.252 | 5.367 | 7,135 | +0.15(+2.94%) |
Nov 29, 2007 | 5.206 | 5.237 | 5.175 | 5.214 | 9,143 | -0.02(-0.29%) |
Nov 28, 2007 | 5.367 | 5.367 | 5.191 | 5.229 | 6,294 | -0.12(-2.15%) |
Nov 27, 2007 | 5.352 | 5.352 | 5.191 | 5.344 | 4,956 | +0.02(+0.29%) |
Nov 26, 2007 | 5.352 | 5.352 | 5.329 | 5.329 | 3,782 | -0.04(-0.71%) |
Nov 23, 2007 | 5.359 | 5.367 | 5.359 | 5.367 | 2,217 | +0.04(+0.72%) |
Nov 21, 2007 | 5.352 | 5.359 | 5.329 | 5.329 | 2,217 | -0.02(-0.29%) |
Nov 20, 2007 | 5.298 | 5.436 | 5.260 | 5.344 | 1,956 | -0.05(-0.85%) |
Nov 19, 2007 | 5.275 | 5.566 | 5.275 | 5.390 | 16,937 | +0.11(+2.03%) |
Nov 16, 2007 | 5.451 | 5.451 | 5.275 | 5.283 | 2,971 | -0.22(-4.04%) |
Nov 15, 2007 | 5.559 | 5.559 | 5.505 | 5.505 | 3,182 | +0.01(+0.14%) |
Nov 14, 2007 | 5.597 | 5.597 | 5.490 | 5.497 | 2,739 | +0.05(+0.99%) |
Nov 13, 2007 | 5.490 | 5.490 | 5.428 | 5.444 | 4,353 | -0.08(-1.39%) |
Nov 12, 2007 | 5.520 | 5.520 | 5.520 | 5.520 | 1,532 | -0.03(-0.55%) |
Nov 09, 2007 | 5.674 | 5.720 | 5.551 | 5.551 | 8,314 | -0.17(-2.95%) |
Nov 08, 2007 | 5.743 | 5.750 | 5.720 | 5.720 | 3,378 | +0.02(+0.27%) |
Nov 07, 2007 | 5.689 | 5.704 | 5.689 | 5.704 | 1,432 | -0.01(-0.13%) |
Nov 06, 2007 | 5.712 | 5.743 | 5.681 | 5.712 | 3,897 | +0.02(+0.40%) |
Nov 05, 2007 | 5.528 | 5.758 | 5.467 | 5.689 | 14,040 | +0.06(+1.09%) |
Nov 02, 2007 | 5.827 | 5.827 | 5.566 | 5.628 | 2,217 | -0.19(-3.29%) |
Nov 01, 2007 | 5.766 | 5.819 | 5.766 | 5.819 | 652 | +0.05(+0.80%) |
Oct 31, 2007 | 5.766 | 5.842 | 5.704 | 5.773 | 4,304 | -0.09(-1.57%) |
Oct 30, 2007 | 5.865 | 5.865 | 5.865 | 5.865 | 2,088 | -0.05(-0.78%) |
Oct 29, 2007 | 5.904 | 5.911 | 5.904 | 5.911 | 496 | +0.02(+0.39%) |
Oct 26, 2007 | 5.942 | 5.942 | 5.720 | 5.888 | 9,474 | -0.05(-0.90%) |
Oct 25, 2007 | 5.819 | 5.942 | 5.773 | 5.942 | 13,186 | +0.07(+1.17%) |
Oct 24, 2007 | 5.919 | 5.942 | 5.873 | 5.873 | 4,330 | +0.06(+1.06%) |
Oct 23, 2007 | 5.965 | 5.965 | 5.804 | 5.812 | 6,482 | +0.07(+1.20%) |
Oct 22, 2007 | 5.720 | 5.957 | 5.543 | 5.743 | 4,956 | +0.05(+0.81%) |
Oct 19, 2007 | 5.697 | 5.743 | 5.697 | 5.697 | 1,758 | +0.01(+0.13%) |
Oct 18, 2007 | 5.597 | 6.034 | 5.597 | 5.689 | 15,136 | -0.21(-3.64%) |
Oct 17, 2007 | 5.896 | 5.904 | 5.896 | 5.904 | 391 | -0.06(-1.03%) |
Oct 16, 2007 | 5.919 | 5.965 | 5.666 | 5.965 | 2,217 | +0.05(+0.91%) |
Oct 15, 2007 | 5.528 | 6.088 | 5.528 | 5.911 | 18,667 | -0.06(-0.97%) |
Oct 12, 2007 | 5.977 | 5.977 | 5.969 | 5.969 | 945 | -0.04(-0.70%) |
Oct 11, 2007 | 6.003 | 6.011 | 5.965 | 6.011 | 2,086 | +0.07(+1.16%) |
Oct 10, 2007 | 5.413 | 6.256 | 5.367 | 5.942 | 27,582 | +0.12(+1.97%) |
Oct 09, 2007 | 5.919 | 6.272 | 5.773 | 5.827 | 27,085 | -0.32(-5.24%) |
Oct 08, 2007 | 6.111 | 6.272 | 5.873 | 6.149 | 25,410 | +0.19(+3.22%) |
Oct 05, 2007 | 5.674 | 6.364 | 5.628 | 5.957 | 31,695 | +0.20(+3.46%) |
Oct 04, 2007 | 5.904 | 5.904 | 5.750 | 5.758 | 5,481 | +0.08(+1.35%) |
Oct 03, 2007 | 5.628 | 5.681 | 5.620 | 5.681 | 1,304 | +0.05(+0.95%) |
Oct 02, 2007 | 5.758 | 5.758 | 5.620 | 5.628 | 9,521 | -0.13(-2.26%) |
Oct 01, 2007 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5.727 | 5.773 | 5.727 | 5.758 | 913 | +0.12(+2.04%) |
Sep 27, 2007 | 5.628 | 5.643 | 5.620 | 5.643 | 1,695 | +0.05(+0.82%) |
Sep 26, 2007 | 5.513 | 5.597 | 5.513 | 5.597 | 4,017 | +0.10(+1.81%) |
Sep 25, 2007 | 5.014 | 5.497 | 5.014 | 5.497 | 1,826 | +0.05(+0.84%) |
Sep 24, 2007 | 5.321 | 5.520 | 5.321 | 5.451 | 5,998 | +0.08(+1.57%) |
Sep 21, 2007 | 5.536 | 5.536 | 5.367 | 5.367 | 2,217 | -0.15(-2.78%) |
Sep 20, 2007 | 5.175 | 5.520 | 5.091 | 5.520 | 28,677 | +0.40(+7.78%) |
Sep 19, 2007 | 5.367 | 5.375 | 5.014 | 5.122 | 13,663 | -0.27(-4.98%) |
Sep 18, 2007 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.398 | 5.411 | 5.390 | 5.390 | 2,478 | -0.02(-0.28%) |
Sep 14, 2007 | 5.428 | 5.428 | 5.390 | 5.405 | 1,987 | -0.03(-0.56%) |
Sep 13, 2007 | 5.421 | 5.436 | 5.421 | 5.436 | 4,233 | +0.05(+1.00%) |
Sep 12, 2007 | 5.382 | 5.444 | 5.375 | 5.382 | 10,825 | +0.00(+0.00%) |
Sep 11, 2007 | 5.482 | 5.482 | 5.306 | 5.382 | 10,713 | -0.08(-1.54%) |
Sep 10, 2007 | 5.474 | 5.474 | 5.467 | 5.467 | 1,438 | +0.00(+0.00%) |
Sep 07, 2007 | 5.459 | 5.474 | 5.459 | 5.467 | 2,993 | -0.03(-0.49%) |
Sep 06, 2007 | 5.505 | 5.505 | 5.493 | 5.493 | 521 | -0.02(-0.35%) |
Sep 05, 2007 | 5.628 | 5.628 | 5.467 | 5.513 | 7,304 | -0.11(-2.04%) |
Sep 04, 2007 | 5.635 | 5.635 | 5.620 | 5.628 | 3,265 | -0.03(-0.54%) |
Aug 31, 2007 | 5.674 | 5.681 | 5.612 | 5.658 | 2,397 | +0.06(+1.10%) |
Aug 30, 2007 | 5.566 | 5.597 | 5.566 | 5.597 | 521 | +0.02(+0.41%) |
Aug 29, 2007 | 5.551 | 5.574 | 5.528 | 5.574 | 2,791 | +0.08(+1.54%) |
Aug 28, 2007 | 5.505 | 5.538 | 5.467 | 5.490 | 6,155 | -0.02(-0.42%) |
Aug 27, 2007 | 5.566 | 5.681 | 5.513 | 5.513 | 4,014 | -0.02(-0.35%) |
Aug 24, 2007 | 5.405 | 5.532 | 5.405 | 5.532 | 4,760 | +0.16(+3.07%) |
Aug 23, 2007 | 5.367 | 5.405 | 5.367 | 5.367 | 1,197 | -0.01(-0.14%) |
Aug 22, 2007 | 5.413 | 5.413 | 5.375 | 5.375 | 568 | -0.05(-0.85%) |
Aug 21, 2007 | 5.421 | 5.428 | 5.367 | 5.421 | 3,293 | -0.02(-0.42%) |
Aug 20, 2007 | 5.436 | 5.497 | 5.436 | 5.444 | 2,660 | -0.02(-0.28%) |
Aug 17, 2007 | 5.551 | 5.959 | 5.375 | 5.459 | 5,787 | -0.02(-0.28%) |
Aug 16, 2007 | 5.497 | 5.536 | 5.474 | 5.474 | 2,739 | -0.08(-1.52%) |
Aug 15, 2007 | 5.582 | 5.842 | 5.413 | 5.559 | 9,037 | +0.16(+2.98%) |
Aug 14, 2007 | 5.436 | 5.467 | 5.375 | 5.398 | 5,218 | -0.01(-0.14%) |
Aug 13, 2007 | 6.134 | 6.134 | 5.214 | 5.405 | 37,807 | -0.75(-12.20%) |
Aug 10, 2007 | 6.080 | 6.157 | 6.080 | 6.157 | 14,526 | +0.05(+0.88%) |
Aug 09, 2007 | 5.789 | 6.134 | 5.789 | 6.103 | 6,071 | +0.25(+4.32%) |
Aug 08, 2007 | 5.957 | 5.973 | 5.758 | 5.850 | 7,023 | -0.19(-3.17%) |
Aug 07, 2007 | 6.467 | 6.517 | 6.042 | 6.042 | 15,787 | -0.45(-6.97%) |
Aug 06, 2007 | 6.548 | 6.548 | 6.272 | 6.494 | 4,825 | -0.01(-0.12%) |
Aug 03, 2007 | 6.502 | 6.747 | 6.502 | 6.502 | 4,293 | -0.13(-1.97%) |
Aug 02, 2007 | 6.563 | 6.655 | 6.525 | 6.632 | 4,559 | +0.05(+0.70%) |