Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.673 | 6.897 | 6.578 | 6.837 | 1,224,569 | +0.16(+2.45%) |
May 29, 2008 | 6.363 | 6.725 | 6.233 | 6.673 | 1,978,466 | +0.46(+7.35%) |
May 28, 2008 | 5.932 | 6.363 | 5.854 | 6.216 | 1,093,461 | +0.40(+6.81%) |
May 27, 2008 | 5.630 | 5.889 | 5.630 | 5.820 | 618,375 | +0.17(+3.05%) |
May 26, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.00(+0.00%) |
May 23, 2008 | 5.604 | 5.725 | 5.466 | 5.647 | 696,268 | +0.04(+0.77%) |
May 22, 2008 | 5.475 | 5.664 | 5.414 | 5.604 | 1,192,863 | +0.11(+2.04%) |
May 21, 2008 | 5.647 | 5.699 | 5.414 | 5.492 | 850,859 | -0.13(-2.30%) |
May 20, 2008 | 5.639 | 5.733 | 5.518 | 5.621 | 593,592 | -0.03(-0.46%) |
May 19, 2008 | 5.863 | 5.863 | 5.621 | 5.647 | 727,282 | -0.19(-3.25%) |
May 16, 2008 | 5.802 | 5.893 | 5.578 | 5.837 | 1,046,498 | +0.07(+1.20%) |
May 15, 2008 | 5.699 | 5.776 | 5.501 | 5.768 | 777,365 | +0.11(+1.98%) |
May 14, 2008 | 5.544 | 5.699 | 5.406 | 5.656 | 907,698 | +0.11(+2.02%) |
May 13, 2008 | 5.302 | 5.557 | 5.182 | 5.544 | 1,103,394 | +0.31(+5.93%) |
May 12, 2008 | 5.432 | 5.457 | 5.199 | 5.233 | 1,668,319 | -0.20(-3.65%) |
May 09, 2008 | 5.225 | 5.475 | 5.182 | 5.432 | 887,976 | +0.21(+3.96%) |
May 08, 2008 | 5.302 | 5.345 | 5.173 | 5.225 | 1,053,785 | -0.18(-3.35%) |
May 07, 2008 | 5.613 | 5.639 | 5.363 | 5.406 | 833,792 | -0.20(-3.54%) |
May 06, 2008 | 5.570 | 5.690 | 5.354 | 5.604 | 1,343,724 | +0.02(+0.31%) |
May 05, 2008 | 5.854 | 5.854 | 5.570 | 5.587 | 1,019,621 | -0.26(-4.42%) |
May 02, 2008 | 5.906 | 5.906 | 5.776 | 5.845 | 878,517 | +0.02(+0.30%) |
May 01, 2008 | 5.664 | 5.889 | 5.621 | 5.828 | 1,761,175 | +0.16(+2.89%) |
Apr 30, 2008 | 5.785 | 5.863 | 5.621 | 5.664 | 1,039,606 | -0.09(-1.50%) |
Apr 29, 2008 | 6.035 | 6.061 | 5.725 | 5.751 | 1,222,390 | -0.23(-3.89%) |
Apr 28, 2008 | 5.897 | 6.001 | 5.794 | 5.983 | 863,248 | +0.09(+1.46%) |
Apr 25, 2008 | 5.863 | 5.940 | 5.647 | 5.897 | 1,158,170 | +0.07(+1.18%) |
Apr 24, 2008 | 5.768 | 5.958 | 5.630 | 5.828 | 1,594,592 | +0.08(+1.35%) |
Apr 23, 2008 | 5.604 | 5.811 | 5.570 | 5.751 | 1,427,207 | +0.08(+1.37%) |
Apr 22, 2008 | 5.776 | 5.776 | 5.561 | 5.673 | 1,190,152 | -0.04(-0.75%) |
Apr 21, 2008 | 5.889 | 5.906 | 5.716 | 5.716 | 1,321,672 | -0.16(-2.64%) |
Apr 18, 2008 | 5.820 | 6.164 | 5.794 | 5.871 | 3,384,257 | +0.19(+3.34%) |
Apr 17, 2008 | 5.535 | 5.949 | 5.492 | 5.682 | 1,726,219 | +0.12(+2.17%) |
Apr 16, 2008 | 5.639 | 5.639 | 5.432 | 5.561 | 985,328 | -0.01(-0.15%) |
Apr 15, 2008 | 5.268 | 5.699 | 5.225 | 5.570 | 1,337,302 | +0.35(+6.78%) |
Apr 14, 2008 | 5.380 | 5.397 | 5.173 | 5.216 | 1,733,675 | -0.12(-2.26%) |
Apr 11, 2008 | 5.328 | 5.457 | 5.199 | 5.337 | 1,413,837 | +0.06(+1.14%) |
Apr 10, 2008 | 5.095 | 5.389 | 4.337 | 5.276 | 2,025,934 | +0.14(+2.68%) |
Apr 09, 2008 | 5.449 | 5.501 | 5.138 | 5.138 | 1,483,904 | -0.28(-5.25%) |
Apr 08, 2008 | 5.389 | 5.587 | 5.259 | 5.423 | 1,612,348 | +0.06(+1.13%) |
Apr 07, 2008 | 5.251 | 5.380 | 5.104 | 5.363 | 1,732,407 | +0.34(+6.69%) |
Apr 04, 2008 | 5.026 | 5.233 | 4.949 | 5.026 | 1,158,631 | -0.01(-0.17%) |
Apr 03, 2008 | 5.199 | 5.285 | 4.957 | 5.035 | 1,532,477 | -0.24(-4.58%) |
Apr 02, 2008 | 5.026 | 5.345 | 4.845 | 5.276 | 2,447,564 | +0.26(+5.15%) |
Apr 01, 2008 | 4.121 | 5.061 | 4.121 | 5.018 | 2,698,213 | +0.91(+22.27%) |
Mar 31, 2008 | 4.164 | 4.259 | 4.078 | 4.104 | 873,548 | -0.09(-2.06%) |
Mar 28, 2008 | 4.189 | 4.302 | 4.052 | 4.190 | 3,731,843 | +0.47(+12.76%) |
Mar 27, 2008 | 3.854 | 3.880 | 3.707 | 3.716 | 905,749 | -0.16(-4.22%) |
Mar 26, 2008 | 3.940 | 3.940 | 3.630 | 3.880 | 822,187 | -0.09(-2.17%) |
Mar 25, 2008 | 3.992 | 4.000 | 3.828 | 3.966 | 1,274,650 | -0.03(-0.65%) |
Mar 24, 2008 | 3.681 | 4.000 | 3.595 | 3.992 | 1,901,313 | +0.35(+9.72%) |
Mar 21, 2008 | 3.707 | 3.880 | 3.578 | 3.638 | 2,081,757 | +0.00(+0.00%) |
Mar 20, 2008 | 3.707 | 3.880 | 3.578 | 3.638 | 2,081,757 | -0.03(-0.71%) |
Mar 19, 2008 | 3.906 | 3.940 | 3.664 | 3.664 | 885,814 | -0.21(-5.35%) |
Mar 18, 2008 | 3.837 | 3.983 | 3.681 | 3.871 | 1,758,400 | +0.17(+4.66%) |
Mar 17, 2008 | 3.647 | 3.768 | 3.578 | 3.699 | 1,140,950 | -0.06(-1.61%) |
Mar 14, 2008 | 3.966 | 4.035 | 3.690 | 3.759 | 1,457,817 | -0.18(-4.60%) |
Mar 13, 2008 | 3.897 | 3.992 | 3.811 | 3.940 | 1,317,975 | -0.02(-0.44%) |
Mar 12, 2008 | 3.897 | 4.026 | 3.845 | 3.957 | 1,399,134 | +0.09(+2.46%) |
Mar 11, 2008 | 3.940 | 3.966 | 3.811 | 3.862 | 1,968,834 | -0.01(-0.22%) |
Mar 10, 2008 | 3.845 | 4.035 | 3.750 | 3.871 | 1,434,830 | +0.03(+0.67%) |
Mar 07, 2008 | 3.449 | 3.888 | 3.449 | 3.845 | 3,279,251 | +0.06(+1.59%) |
Mar 06, 2008 | 3.518 | 3.794 | 3.371 | 3.785 | 3,691,247 | +0.22(+6.29%) |
Mar 05, 2008 | 3.707 | 3.733 | 3.423 | 3.561 | 4,749,494 | -0.14(-3.73%) |
Mar 04, 2008 | 3.776 | 3.914 | 3.552 | 3.699 | 8,475,110 | +0.28(+8.06%) |
Mar 03, 2008 | 3.276 | 3.776 | 3.018 | 3.423 | 12,104,719 | +0.98(+40.28%) |
Feb 29, 2008 | 2.586 | 2.621 | 2.388 | 2.440 | 663,091 | -0.18(-6.91%) |
Feb 28, 2008 | 2.664 | 2.681 | 2.414 | 2.621 | 952,467 | -0.04(-1.62%) |
Feb 27, 2008 | 2.586 | 2.716 | 2.578 | 2.664 | 504,301 | +0.06(+2.32%) |
Feb 26, 2008 | 2.500 | 2.621 | 2.500 | 2.604 | 683,000 | +0.09(+3.42%) |
Feb 25, 2008 | 2.509 | 2.569 | 2.449 | 2.518 | 498,545 | +0.01(+0.34%) |
Feb 22, 2008 | 2.509 | 2.543 | 2.449 | 2.509 | 911,014 | -0.01(-0.34%) |
Feb 21, 2008 | 2.483 | 2.630 | 2.380 | 2.518 | 928,501 | +0.03(+1.39%) |
Feb 20, 2008 | 2.147 | 2.483 | 2.130 | 2.483 | 1,126,522 | +0.31(+14.29%) |
Feb 19, 2008 | 1.992 | 2.224 | 1.992 | 2.173 | 1,012,209 | +0.06(+2.86%) |
Feb 18, 2008 | 2.061 | 2.130 | 2.061 | 2.112 | 415,293 | +0.00(+0.00%) |
Feb 15, 2008 | 2.061 | 2.130 | 2.061 | 2.112 | 415,293 | +0.03(+1.24%) |
Feb 14, 2008 | 2.052 | 2.104 | 2.009 | 2.086 | 591,715 | +0.04(+2.11%) |
Feb 13, 2008 | 2.104 | 2.121 | 2.035 | 2.043 | 407,813 | -0.03(-1.66%) |
Feb 12, 2008 | 2.052 | 2.147 | 2.043 | 2.078 | 524,879 | +0.04(+2.12%) |
Feb 11, 2008 | 2.147 | 2.147 | 2.026 | 2.035 | 367,185 | -0.05(-2.48%) |
Feb 08, 2008 | 2.052 | 2.147 | 2.017 | 2.086 | 349,367 | +0.03(+1.25%) |
Feb 07, 2008 | 2.121 | 2.155 | 1.983 | 2.061 | 740,900 | -0.07(-3.24%) |
Feb 06, 2008 | 2.095 | 2.155 | 2.069 | 2.130 | 915,018 | +0.05(+2.49%) |
Feb 05, 2008 | 2.104 | 2.155 | 2.052 | 2.078 | 265,002 | -0.06(-2.82%) |
Feb 04, 2008 | 2.078 | 2.164 | 2.026 | 2.138 | 496,113 | +0.06(+2.90%) |
Feb 01, 2008 | 1.966 | 2.155 | 1.931 | 2.078 | 795,964 | +0.15(+7.59%) |
Jan 31, 2008 | 1.767 | 1.966 | 1.724 | 1.931 | 746,418 | +0.14(+7.69%) |
Jan 30, 2008 | 2.017 | 2.017 | 1.793 | 1.793 | 809,739 | -0.24(-11.86%) |
Jan 29, 2008 | 1.819 | 2.091 | 1.767 | 2.035 | 996,951 | +0.22(+11.85%) |
Jan 28, 2008 | 1.828 | 1.828 | 1.647 | 1.819 | 793,045 | -0.03(-1.40%) |
Jan 25, 2008 | 1.681 | 1.871 | 1.612 | 1.845 | 956,575 | +0.19(+11.46%) |
Jan 24, 2008 | 1.647 | 1.681 | 1.595 | 1.655 | 572,348 | +0.01(+0.52%) |
Jan 23, 2008 | 1.431 | 1.716 | 1.414 | 1.647 | 900,551 | +0.18(+12.35%) |
Jan 22, 2008 | 1.440 | 1.543 | 1.362 | 1.466 | 864,680 | -0.04(-2.86%) |
Jan 21, 2008 | 1.440 | 1.561 | 1.379 | 1.509 | 2,153,605 | +0.00(+0.00%) |
Jan 18, 2008 | 1.440 | 1.561 | 1.379 | 1.509 | 2,153,605 | +0.04(+2.94%) |
Jan 17, 2008 | 1.483 | 1.526 | 1.371 | 1.466 | 1,132,903 | -0.03(-2.30%) |
Jan 16, 2008 | 1.483 | 1.595 | 1.362 | 1.500 | 1,825,863 | +0.02(+1.16%) |
Jan 15, 2008 | 1.647 | 1.664 | 1.405 | 1.483 | 2,032,176 | -0.19(-11.34%) |
Jan 14, 2008 | 1.698 | 1.698 | 1.604 | 1.673 | 1,636,990 | -0.03(-2.02%) |
Jan 11, 2008 | 1.535 | 1.811 | 1.474 | 1.707 | 2,430,083 | +0.16(+10.61%) |
Jan 10, 2008 | 1.466 | 1.586 | 1.276 | 1.543 | 2,145,752 | +0.07(+4.68%) |
Jan 09, 2008 | 1.586 | 1.612 | 1.423 | 1.474 | 1,209,546 | -0.14(-8.56%) |
Jan 08, 2008 | 1.612 | 1.724 | 1.561 | 1.612 | 2,180,845 | -0.01(-0.53%) |
Jan 07, 2008 | 1.552 | 1.690 | 1.448 | 1.621 | 2,473,794 | +0.11(+7.43%) |
Jan 04, 2008 | 1.750 | 1.854 | 1.388 | 1.509 | 2,713,414 | -0.40(-20.81%) |
Jan 03, 2008 | 2.000 | 2.069 | 1.871 | 1.905 | 2,314,147 | -0.03(-1.78%) |
Jan 02, 2008 | 2.078 | 2.147 | 1.940 | 1.940 | 663,740 | -0.15(-7.02%) |
Jan 01, 2008 | 1.983 | 2.155 | 1.914 | 2.086 | 1,728,167 | +0.00(+0.00%) |
Dec 31, 2007 | 1.983 | 2.155 | 1.914 | 2.086 | 1,728,167 | +0.10(+5.22%) |
Dec 28, 2007 | 2.328 | 2.328 | 1.862 | 1.983 | 6,081,528 | -0.65(-24.59%) |
Dec 27, 2007 | 2.638 | 2.724 | 2.526 | 2.630 | 1,255,564 | -0.04(-1.61%) |
Dec 26, 2007 | 2.569 | 2.716 | 2.526 | 2.673 | 1,652,216 | +0.06(+2.31%) |
Dec 24, 2007 | 2.457 | 2.612 | 2.414 | 2.612 | 1,286,897 | +0.17(+7.07%) |
Dec 21, 2007 | 2.569 | 2.569 | 2.371 | 2.440 | 2,614,733 | -0.08(-3.08%) |
Dec 20, 2007 | 2.604 | 2.638 | 2.492 | 2.518 | 1,358,951 | -0.07(-2.67%) |
Dec 19, 2007 | 2.802 | 2.828 | 2.569 | 2.586 | 1,557,642 | -0.22(-7.69%) |
Dec 18, 2007 | 2.880 | 2.966 | 2.707 | 2.802 | 498,981 | -0.03(-0.91%) |
Dec 17, 2007 | 2.931 | 3.009 | 2.811 | 2.828 | 378,176 | -0.10(-3.53%) |
Dec 14, 2007 | 3.319 | 3.358 | 2.931 | 2.931 | 1,389,082 | -0.43(-12.82%) |
Dec 13, 2007 | 3.328 | 3.449 | 3.285 | 3.362 | 481,148 | -0.02(-0.51%) |
Dec 12, 2007 | 3.733 | 3.733 | 3.242 | 3.380 | 598,281 | -0.25(-6.89%) |
Dec 11, 2007 | 3.543 | 3.707 | 3.543 | 3.630 | 1,133,491 | +0.11(+3.19%) |
Dec 10, 2007 | 3.457 | 3.621 | 3.406 | 3.518 | 1,165,036 | +0.08(+2.26%) |
Dec 07, 2007 | 3.483 | 3.483 | 3.268 | 3.440 | 770,494 | -0.04(-1.24%) |
Dec 06, 2007 | 3.388 | 3.578 | 3.233 | 3.483 | 1,634,691 | -0.04(-1.22%) |
Dec 05, 2007 | 3.449 | 3.595 | 3.423 | 3.526 | 1,279,334 | +0.15(+4.34%) |
Dec 04, 2007 | 3.224 | 3.483 | 3.216 | 3.380 | 1,113,551 | +0.13(+3.98%) |
Dec 03, 2007 | 3.259 | 3.406 | 3.121 | 3.250 | 1,564,477 | +0.02(+0.53%) |
Nov 30, 2007 | 3.138 | 3.293 | 3.052 | 3.233 | 1,526,942 | +0.20(+6.53%) |
Nov 29, 2007 | 2.949 | 3.216 | 2.897 | 3.035 | 1,198,616 | +0.09(+3.23%) |
Nov 28, 2007 | 2.703 | 2.992 | 2.703 | 2.940 | 1,207,181 | +0.21(+7.57%) |
Nov 27, 2007 | 2.543 | 2.845 | 2.543 | 2.733 | 868,206 | +0.20(+7.82%) |
Nov 26, 2007 | 2.716 | 2.759 | 2.526 | 2.535 | 441,049 | -0.16(-6.07%) |
Nov 23, 2007 | 2.690 | 2.785 | 2.673 | 2.699 | 235,190 | +0.03(+1.29%) |
Nov 21, 2007 | 2.612 | 2.819 | 2.543 | 2.664 | 778,320 | +0.03(+1.31%) |
Nov 20, 2007 | 2.914 | 2.949 | 2.621 | 2.630 | 959,200 | -0.32(-10.82%) |
Nov 19, 2007 | 2.880 | 3.647 | 2.802 | 2.949 | 2,363,313 | +0.05(+1.79%) |
Nov 16, 2007 | 2.862 | 2.914 | 2.802 | 2.897 | 961,456 | +0.00(+0.00%) |
Nov 15, 2007 | 2.905 | 2.931 | 2.785 | 2.897 | 556,477 | -0.03(-0.89%) |
Nov 14, 2007 | 2.931 | 2.966 | 2.854 | 2.923 | 671,764 | +0.00(+0.00%) |
Nov 13, 2007 | 2.862 | 2.992 | 2.828 | 2.923 | 703,962 | +0.08(+2.73%) |
Nov 12, 2007 | 3.018 | 3.018 | 2.811 | 2.845 | 1,351,529 | -0.18(-5.98%) |
Nov 09, 2007 | 2.802 | 3.043 | 2.750 | 3.026 | 1,052,754 | +0.20(+7.01%) |
Nov 08, 2007 | 2.750 | 2.914 | 2.733 | 2.828 | 1,179,538 | +0.11(+4.13%) |
Nov 07, 2007 | 2.940 | 2.949 | 2.707 | 2.716 | 2,325,000 | -0.28(-9.22%) |
Nov 06, 2007 | 3.078 | 3.095 | 2.923 | 2.992 | 664,951 | -0.08(-2.53%) |
Nov 05, 2007 | 3.000 | 3.112 | 2.974 | 3.069 | 712,776 | +0.04(+1.42%) |
Nov 02, 2007 | 3.104 | 3.125 | 3.000 | 3.026 | 1,556,420 | -0.05(-1.68%) |
Nov 01, 2007 | 3.224 | 3.259 | 3.018 | 3.078 | 1,335,346 | -0.16(-4.80%) |
Oct 31, 2007 | 3.345 | 3.371 | 3.233 | 3.233 | 565,152 | -0.10(-3.10%) |
Oct 30, 2007 | 3.371 | 3.414 | 3.319 | 3.337 | 391,596 | -0.04(-1.28%) |
Oct 29, 2007 | 3.380 | 3.492 | 3.354 | 3.380 | 417,982 | +0.03(+0.77%) |
Oct 26, 2007 | 3.276 | 3.397 | 3.242 | 3.354 | 957,241 | +0.08(+2.37%) |
Oct 25, 2007 | 3.388 | 3.449 | 3.233 | 3.276 | 829,702 | -0.09(-2.81%) |
Oct 24, 2007 | 3.440 | 3.500 | 3.337 | 3.371 | 907,439 | -0.10(-2.98%) |
Oct 23, 2007 | 3.569 | 3.569 | 3.431 | 3.475 | 639,614 | -0.03(-0.74%) |
Oct 22, 2007 | 3.380 | 3.543 | 3.380 | 3.500 | 686,877 | +0.12(+3.57%) |
Oct 19, 2007 | 3.500 | 3.543 | 3.380 | 3.380 | 685,666 | -0.12(-3.45%) |
Oct 18, 2007 | 3.543 | 3.612 | 3.492 | 3.500 | 452,815 | -0.05(-1.46%) |
Oct 17, 2007 | 3.681 | 3.699 | 3.552 | 3.552 | 461,873 | -0.09(-2.37%) |
Oct 16, 2007 | 3.647 | 3.664 | 3.595 | 3.638 | 442,100 | -0.01(-0.24%) |
Oct 15, 2007 | 3.828 | 3.828 | 3.647 | 3.647 | 677,020 | -0.16(-4.30%) |
Oct 12, 2007 | 3.888 | 3.931 | 3.733 | 3.811 | 425,070 | -0.06(-1.56%) |
Oct 11, 2007 | 3.880 | 3.949 | 3.837 | 3.871 | 1,471,332 | +0.01(+0.22%) |
Oct 10, 2007 | 3.871 | 3.906 | 3.794 | 3.862 | 581,768 | -0.03(-0.67%) |
Oct 09, 2007 | 3.845 | 3.975 | 3.802 | 3.888 | 851,716 | +0.05(+1.35%) |
Oct 08, 2007 | 3.871 | 3.931 | 3.802 | 3.837 | 754,374 | -0.01(-0.22%) |
Oct 05, 2007 | 3.811 | 3.914 | 3.716 | 3.845 | 673,634 | +0.09(+2.29%) |
Oct 04, 2007 | 3.621 | 3.888 | 3.604 | 3.759 | 1,127,447 | +0.16(+4.31%) |
Oct 03, 2007 | 3.699 | 3.802 | 3.587 | 3.604 | 1,285,055 | -0.17(-4.57%) |
Oct 02, 2007 | 3.664 | 3.923 | 3.535 | 3.776 | 1,864,741 | +0.11(+3.06%) |
Oct 01, 2007 | 3.707 | 3.802 | 3.526 | 3.664 | 2,031,804 | -0.08(-2.07%) |
Sep 28, 2007 | 3.992 | 4.044 | 3.707 | 3.742 | 1,734,041 | -0.30(-7.46%) |
Sep 27, 2007 | 4.121 | 4.130 | 3.983 | 4.044 | 919,864 | +0.00(+0.00%) |
Sep 26, 2007 | 4.035 | 4.104 | 4.026 | 4.044 | 866,319 | +0.03(+0.64%) |
Sep 25, 2007 | 4.354 | 4.371 | 3.914 | 4.018 | 1,664,131 | -0.33(-7.54%) |
Sep 24, 2007 | 4.569 | 4.638 | 4.345 | 4.345 | 930,140 | -0.22(-4.73%) |
Sep 21, 2007 | 4.613 | 4.682 | 4.311 | 4.561 | 1,287,216 | +0.00(+0.00%) |
Sep 20, 2007 | 4.742 | 4.811 | 4.475 | 4.561 | 798,976 | -0.22(-4.68%) |
Sep 19, 2007 | 4.707 | 4.906 | 4.656 | 4.785 | 1,324,883 | +0.14(+2.97%) |
Sep 18, 2007 | 4.535 | 4.742 | 4.449 | 4.647 | 921,790 | +0.15(+3.26%) |
Sep 17, 2007 | 4.647 | 4.647 | 4.440 | 4.500 | 788,358 | -0.13(-2.79%) |
Sep 14, 2007 | 4.259 | 4.906 | 4.225 | 4.630 | 2,281,543 | +0.37(+8.70%) |
Sep 13, 2007 | 4.328 | 4.449 | 4.233 | 4.259 | 716,358 | -0.05(-1.20%) |
Sep 12, 2007 | 4.526 | 4.544 | 4.285 | 4.311 | 1,670,962 | -0.22(-4.76%) |
Sep 11, 2007 | 4.500 | 4.561 | 4.440 | 4.526 | 550,161 | +0.06(+1.35%) |
Sep 10, 2007 | 4.785 | 4.854 | 4.423 | 4.466 | 1,077,738 | -0.28(-5.82%) |
Sep 07, 2007 | 4.656 | 4.819 | 4.613 | 4.742 | 1,593,064 | +0.08(+1.66%) |
Sep 06, 2007 | 4.932 | 4.932 | 4.613 | 4.664 | 1,309,582 | -0.22(-4.42%) |
Sep 05, 2007 | 4.966 | 4.975 | 4.759 | 4.880 | 1,011,066 | -0.08(-1.57%) |
Sep 04, 2007 | 4.863 | 5.104 | 4.776 | 4.957 | 1,578,264 | +0.09(+1.95%) |
Aug 31, 2007 | 5.173 | 5.234 | 4.690 | 4.863 | 1,335,184 | -0.29(-5.69%) |
Aug 30, 2007 | 4.742 | 5.768 | 4.673 | 5.156 | 5,292,972 | +0.37(+7.75%) |
Aug 29, 2007 | 4.656 | 4.819 | 4.613 | 4.785 | 546,355 | +0.14(+2.97%) |
Aug 28, 2007 | 4.854 | 4.880 | 4.587 | 4.647 | 1,204,937 | -0.15(-3.06%) |
Aug 27, 2007 | 4.940 | 4.966 | 4.751 | 4.794 | 486,920 | -0.12(-2.46%) |
Aug 24, 2007 | 4.854 | 4.940 | 4.802 | 4.914 | 307,213 | +0.07(+1.42%) |
Aug 23, 2007 | 4.949 | 4.966 | 4.802 | 4.845 | 362,651 | -0.07(-1.40%) |
Aug 22, 2007 | 4.940 | 5.078 | 4.888 | 4.914 | 671,526 | +0.00(+0.00%) |
Aug 21, 2007 | 4.966 | 4.975 | 4.863 | 4.914 | 594,351 | -0.08(-1.55%) |
Aug 20, 2007 | 5.078 | 5.121 | 4.906 | 4.992 | 876,446 | -0.08(-1.53%) |
Aug 17, 2007 | 5.276 | 5.294 | 4.957 | 5.070 | 938,878 | -0.02(-0.34%) |
Aug 16, 2007 | 4.949 | 5.104 | 4.768 | 5.087 | 1,148,557 | +0.13(+2.61%) |
Aug 15, 2007 | 5.173 | 5.251 | 4.932 | 4.957 | 1,518,937 | -0.03(-0.69%) |
Aug 14, 2007 | 5.104 | 5.216 | 4.949 | 4.992 | 959,066 | -0.07(-1.36%) |
Aug 13, 2007 | 4.794 | 5.147 | 4.751 | 5.061 | 2,036,135 | +0.34(+7.31%) |
Aug 10, 2007 | 4.742 | 4.811 | 4.604 | 4.716 | 2,470,644 | -0.06(-1.26%) |
Aug 09, 2007 | 5.035 | 5.095 | 4.742 | 4.776 | 1,958,448 | -0.31(-6.10%) |
Aug 08, 2007 | 5.199 | 5.345 | 4.975 | 5.087 | 2,223,325 | -0.08(-1.50%) |
Aug 07, 2007 | 5.380 | 5.397 | 5.130 | 5.164 | 1,502,812 | -0.24(-4.47%) |
Aug 06, 2007 | 5.320 | 5.457 | 5.173 | 5.406 | 1,969,665 | +0.32(+6.27%) |
Aug 03, 2007 | 5.113 | 5.380 | 5.078 | 5.087 | 1,463,299 | -0.28(-5.30%) |
Aug 02, 2007 | 5.587 | 5.587 | 5.276 | 5.371 | 1,241,592 | -0.15(-2.66%) |
Aug 01, 2007 | 5.828 | 5.863 | 5.457 | 5.518 | 1,417,687 | -0.31(-5.33%) |
Jul 31, 2007 | 6.147 | 6.207 | 5.802 | 5.828 | 1,117,640 | -0.28(-4.52%) |
Jul 30, 2007 | 5.820 | 6.199 | 5.751 | 6.104 | 2,040,422 | +0.23(+3.96%) |
Jul 27, 2007 | 5.776 | 6.009 | 5.708 | 5.871 | 1,740,581 | +0.05(+0.89%) |
Jul 26, 2007 | 6.044 | 6.085 | 5.639 | 5.820 | 2,146,203 | -0.29(-4.80%) |
Jul 25, 2007 | 6.208 | 6.277 | 6.061 | 6.113 | 1,425,388 | -0.05(-0.84%) |
Jul 24, 2007 | 6.501 | 6.509 | 6.095 | 6.164 | 1,477,200 | -0.34(-5.30%) |
Jul 23, 2007 | 6.828 | 7.070 | 6.492 | 6.509 | 1,484,769 | -0.28(-4.19%) |
Jul 20, 2007 | 6.889 | 6.940 | 6.785 | 6.794 | 1,193,400 | -0.11(-1.62%) |
Jul 19, 2007 | 7.001 | 7.035 | 6.794 | 6.906 | 859,346 | +0.02(+0.25%) |
Jul 18, 2007 | 6.949 | 6.984 | 6.876 | 6.889 | 877,612 | -0.07(-0.99%) |
Jul 17, 2007 | 6.958 | 7.044 | 6.846 | 6.958 | 934,271 | -0.03(-0.49%) |
Jul 16, 2007 | 7.182 | 7.285 | 6.949 | 6.992 | 837,560 | -0.19(-2.64%) |
Jul 13, 2007 | 7.182 | 7.268 | 7.052 | 7.182 | 1,044,945 | -0.01(-0.12%) |
Jul 12, 2007 | 7.104 | 7.354 | 7.087 | 7.190 | 1,264,964 | +0.12(+1.71%) |
Jul 11, 2007 | 7.044 | 7.277 | 6.897 | 7.070 | 1,581,553 | +0.03(+0.49%) |
Jul 10, 2007 | 7.070 | 7.234 | 6.949 | 7.035 | 2,045,283 | -0.08(-1.09%) |
Jul 09, 2007 | 7.337 | 7.346 | 7.096 | 7.113 | 2,104,672 | -0.22(-3.06%) |
Jul 06, 2007 | 7.311 | 7.389 | 7.268 | 7.337 | 747,238 | +0.01(+0.12%) |
Jul 05, 2007 | 7.432 | 7.535 | 7.285 | 7.328 | 1,672,718 | -0.13(-1.73%) |
Jul 03, 2007 | 7.587 | 7.622 | 7.371 | 7.458 | 1,228,516 | -0.13(-1.70%) |
Jul 02, 2007 | 7.872 | 7.923 | 7.518 | 7.587 | 2,416,995 | -0.27(-3.40%) |
Jun 29, 2007 | 8.406 | 8.406 | 7.742 | 7.854 | 4,578,232 | -0.45(-5.40%) |
Jun 28, 2007 | 8.406 | 8.423 | 8.303 | 8.303 | 1,119,522 | -0.09(-1.13%) |
Jun 27, 2007 | 8.337 | 8.449 | 8.277 | 8.397 | 1,222,113 | +0.09(+1.14%) |
Jun 26, 2007 | 8.501 | 8.561 | 8.303 | 8.303 | 1,427,412 | -0.17(-2.03%) |
Jun 25, 2007 | 8.656 | 8.673 | 8.363 | 8.475 | 1,740,199 | -0.26(-2.96%) |
Jun 22, 2007 | 8.760 | 8.837 | 8.622 | 8.734 | 2,071,576 | -0.11(-1.27%) |
Jun 21, 2007 | 8.544 | 8.880 | 8.449 | 8.846 | 4,188,415 | +0.33(+3.85%) |
Jun 20, 2007 | 9.053 | 9.104 | 8.268 | 8.518 | 7,059,809 | -0.51(-5.64%) |
Jun 19, 2007 | 9.855 | 9.889 | 8.932 | 9.027 | 5,788,587 | -0.91(-9.19%) |
Jun 18, 2007 | 10.86 | 11.12 | 9.898 | 9.941 | 4,371,684 | -0.95(-8.71%) |
Jun 15, 2007 | 10.92 | 10.96 | 10.81 | 10.89 | 593,739 | +0.10(+0.96%) |
Jun 14, 2007 | 10.76 | 10.92 | 10.68 | 10.79 | 800,661 | +0.05(+0.48%) |
Jun 13, 2007 | 10.78 | 10.87 | 10.68 | 10.73 | 655,677 | -0.03(-0.24%) |
Jun 12, 2007 | 11.03 | 11.03 | 10.73 | 10.76 | 513,708 | -0.28(-2.58%) |
Jun 11, 2007 | 10.80 | 11.05 | 10.67 | 11.04 | 534,677 | +0.23(+2.15%) |
Jun 08, 2007 | 10.91 | 10.91 | 10.67 | 10.81 | 871,941 | -0.15(-1.34%) |
Jun 07, 2007 | 10.48 | 11.21 | 10.44 | 10.96 | 1,186,289 | -0.34(-2.98%) |
Jun 06, 2007 | 11.29 | 11.38 | 11.24 | 11.29 | 355,385 | -0.07(-0.61%) |
Jun 05, 2007 | 11.24 | 11.50 | 11.21 | 11.36 | 573,523 | +0.05(+0.46%) |
Jun 04, 2007 | 11.35 | 11.51 | 11.24 | 11.31 | 490,547 | -0.05(-0.45%) |