Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 2.628 | 2.645 | 2.571 | 2.571 | 1,684 | -0.43(-14.42%) |
Jul 30, 2008 | 3.004 | 3.004 | 3.004 | 3.004 | 400 | +0.16(+5.61%) |
Jul 29, 2008 | 2.844 | 3.066 | 2.662 | 2.844 | 3,859 | -0.23(-7.59%) |
Jul 28, 2008 | 3.078 | 3.078 | 3.078 | 3.078 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 3.078 | 3.078 | 3.078 | 3.078 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 2.605 | 3.078 | 2.605 | 3.078 | 526 | +0.01(+0.19%) |
Jul 23, 2008 | 3.072 | 3.072 | 3.072 | 3.072 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 2.907 | 3.072 | 2.907 | 3.072 | 8,597 | +0.31(+11.13%) |
Jul 21, 2008 | 2.727 | 2.825 | 2.727 | 2.764 | 1,228 | +0.00(+0.00%) |
Jul 18, 2008 | 2.690 | 2.764 | 2.690 | 2.764 | 13,535 | +0.03(+1.25%) |
Jul 17, 2008 | 2.781 | 2.781 | 2.730 | 2.730 | 1,375 | +0.28(+11.34%) |
Jul 16, 2008 | 2.841 | 2.844 | 2.451 | 2.452 | 8,702 | -0.20(-7.68%) |
Jul 15, 2008 | 2.736 | 2.781 | 2.599 | 2.656 | 4,605 | -0.06(-2.31%) |
Jul 14, 2008 | 2.770 | 2.850 | 2.719 | 2.719 | 6,181 | -0.13(-4.41%) |
Jul 11, 2008 | 2.781 | 2.878 | 2.742 | 2.844 | 7,412 | -0.07(-2.54%) |
Jul 10, 2008 | 2.856 | 2.992 | 2.856 | 2.918 | 1,754 | -0.02(-0.58%) |
Jul 09, 2008 | 2.856 | 3.055 | 2.810 | 2.935 | 3,866 | +0.08(+2.79%) |
Jul 08, 2008 | 2.838 | 2.975 | 2.816 | 2.856 | 3,158 | +0.03(+1.21%) |
Jul 07, 2008 | 2.901 | 3.027 | 2.736 | 2.821 | 7,895 | -0.06(-1.98%) |
Jul 04, 2008 | 2.878 | 2.878 | 2.878 | 2.878 | 1,052 | +0.00(+0.00%) |
Jul 03, 2008 | 2.878 | 2.878 | 2.878 | 2.878 | 1,052 | -0.03(-0.98%) |
Jul 02, 2008 | 2.964 | 3.004 | 2.907 | 2.907 | 4,877 | -0.09(-2.86%) |
Jul 01, 2008 | 2.958 | 3.049 | 2.958 | 2.992 | 2,140 | -0.09(-2.96%) |
Jun 30, 2008 | 3.158 | 3.158 | 2.907 | 3.084 | 4,049 | +0.18(+6.08%) |
Jun 27, 2008 | 2.958 | 3.123 | 2.907 | 2.907 | 10,877 | -0.11(-3.77%) |
Jun 26, 2008 | 3.397 | 3.397 | 2.964 | 3.021 | 8,216 | -0.21(-6.36%) |
Jun 25, 2008 | 3.397 | 3.397 | 3.152 | 3.226 | 2,982 | +0.07(+2.35%) |
Jun 24, 2008 | 3.146 | 3.300 | 3.146 | 3.152 | 2,631 | -0.14(-4.16%) |
Jun 23, 2008 | 3.376 | 3.448 | 3.249 | 3.289 | 3,817 | -0.08(-2.37%) |
Jun 20, 2008 | 3.294 | 3.397 | 3.249 | 3.368 | 4,486 | -0.01(-0.34%) |
Jun 19, 2008 | 3.249 | 3.448 | 3.249 | 3.380 | 4,386 | +0.13(+4.03%) |
Jun 18, 2008 | 3.249 | 3.249 | 3.249 | 3.249 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 3.294 | 3.294 | 3.061 | 3.249 | 5,263 | -0.01(-0.17%) |
Jun 16, 2008 | 3.306 | 3.340 | 3.123 | 3.255 | 5,263 | -0.03(-0.87%) |
Jun 13, 2008 | 3.135 | 3.334 | 3.084 | 3.283 | 33,740 | +0.11(+3.41%) |
Jun 12, 2008 | 3.323 | 3.323 | 3.158 | 3.175 | 6,009 | -0.16(-4.79%) |
Jun 11, 2008 | 3.169 | 3.380 | 3.146 | 3.334 | 5,986 | +0.15(+4.65%) |
Jun 10, 2008 | 3.306 | 3.306 | 3.135 | 3.186 | 14,495 | -0.11(-3.45%) |
Jun 09, 2008 | 3.528 | 3.528 | 3.255 | 3.300 | 5,438 | -0.11(-3.34%) |
Jun 06, 2008 | 3.374 | 3.517 | 3.306 | 3.414 | 7,605 | -0.14(-3.85%) |
Jun 05, 2008 | 3.437 | 3.551 | 3.425 | 3.551 | 2,863 | +0.09(+2.47%) |
Jun 04, 2008 | 3.585 | 3.614 | 3.465 | 3.465 | 21,817 | -0.16(-4.40%) |
Jun 03, 2008 | 3.608 | 3.648 | 3.511 | 3.625 | 3,158 | +0.09(+2.58%) |
Jun 02, 2008 | 3.591 | 3.602 | 3.465 | 3.534 | 5,884 | -0.07(-2.05%) |
May 30, 2008 | 3.524 | 3.642 | 3.524 | 3.608 | 8,118 | +0.10(+2.76%) |
May 29, 2008 | 3.500 | 3.568 | 3.488 | 3.511 | 2,631 | +0.06(+1.65%) |
May 28, 2008 | 3.454 | 3.454 | 3.454 | 3.454 | 0 | +0.00(+0.00%) |
May 27, 2008 | 3.368 | 3.454 | 3.368 | 3.454 | 3,019 | +0.06(+1.68%) |
May 26, 2008 | 3.363 | 3.522 | 3.363 | 3.397 | 3,508 | +0.00(+0.00%) |
May 23, 2008 | 3.363 | 3.522 | 3.363 | 3.397 | 3,508 | -0.07(-2.13%) |
May 22, 2008 | 3.397 | 3.534 | 3.397 | 3.471 | 3,333 | -0.03(-0.98%) |
May 21, 2008 | 3.420 | 3.505 | 3.420 | 3.505 | 526 | +0.03(+0.98%) |
May 20, 2008 | 3.648 | 3.648 | 3.334 | 3.471 | 5,251 | -0.16(-4.40%) |
May 19, 2008 | 3.653 | 3.653 | 3.619 | 3.631 | 1,052 | -0.09(-2.30%) |
May 16, 2008 | 3.648 | 3.716 | 3.642 | 3.716 | 2,149 | -0.06(-1.51%) |
May 15, 2008 | 3.551 | 3.779 | 3.551 | 3.773 | 5,614 | +0.25(+7.12%) |
May 14, 2008 | 3.545 | 3.667 | 3.522 | 3.522 | 5,614 | -0.04(-1.12%) |
May 13, 2008 | 3.551 | 3.676 | 3.522 | 3.562 | 23,689 | -0.01(-0.32%) |
May 12, 2008 | 3.625 | 3.802 | 3.574 | 3.574 | 3,859 | -0.05(-1.42%) |
May 09, 2008 | 3.648 | 3.699 | 3.602 | 3.625 | 5,307 | -0.07(-1.85%) |
May 08, 2008 | 3.596 | 3.693 | 3.591 | 3.693 | 17,181 | +0.07(+2.05%) |
May 07, 2008 | 3.648 | 3.713 | 3.619 | 3.619 | 8,005 | -0.09(-2.46%) |
May 06, 2008 | 3.693 | 3.728 | 3.648 | 3.710 | 7,544 | +0.03(+0.93%) |
May 05, 2008 | 3.682 | 3.802 | 3.591 | 3.676 | 39,193 | -0.05(-1.38%) |
May 02, 2008 | 3.897 | 3.904 | 3.631 | 3.728 | 31,989 | -0.18(-4.53%) |
May 01, 2008 | 3.927 | 3.961 | 3.876 | 3.904 | 57,221 | -0.03(-0.72%) |
Apr 30, 2008 | 3.933 | 3.967 | 3.933 | 3.933 | 4,956 | +0.03(+0.73%) |
Apr 29, 2008 | 4.092 | 4.144 | 3.881 | 3.904 | 31,786 | -0.24(-5.78%) |
Apr 28, 2008 | 4.560 | 4.560 | 4.132 | 4.144 | 121,039 | -0.43(-9.46%) |
Apr 25, 2008 | 4.531 | 4.577 | 4.531 | 4.577 | 526 | -0.02(-0.37%) |
Apr 24, 2008 | 4.594 | 4.600 | 4.537 | 4.594 | 2,105 | -0.02(-0.49%) |
Apr 23, 2008 | 4.617 | 4.617 | 4.617 | 4.617 | 350 | +0.03(+0.62%) |
Apr 22, 2008 | 4.612 | 4.674 | 4.583 | 4.588 | 39,090 | -0.03(-0.74%) |
Apr 21, 2008 | 4.594 | 4.748 | 4.480 | 4.622 | 23,978 | -0.06(-1.34%) |
Apr 18, 2008 | 4.648 | 4.765 | 4.571 | 4.685 | 300,253 | +0.03(+0.74%) |
Apr 17, 2008 | 4.640 | 4.765 | 4.640 | 4.651 | 4,737 | -0.12(-2.51%) |
Apr 16, 2008 | 4.702 | 4.913 | 4.497 | 4.771 | 22,066 | +0.07(+1.45%) |
Apr 15, 2008 | 4.719 | 4.782 | 4.702 | 4.702 | 5,438 | +0.14(+3.12%) |
Apr 14, 2008 | 4.400 | 4.628 | 4.400 | 4.560 | 9,716 | -0.26(-5.44%) |
Apr 11, 2008 | 4.845 | 4.987 | 4.651 | 4.822 | 34,933 | -0.19(-3.86%) |
Apr 10, 2008 | 5.021 | 5.067 | 5.016 | 5.016 | 3,568 | -0.08(-1.57%) |
Apr 09, 2008 | 5.056 | 5.101 | 5.044 | 5.095 | 9,298 | +0.02(+0.34%) |
Apr 08, 2008 | 5.118 | 5.130 | 4.984 | 5.078 | 12,606 | -0.02(-0.45%) |
Apr 07, 2008 | 5.067 | 5.130 | 5.067 | 5.101 | 1,350 | +0.00(+0.00%) |
Apr 04, 2008 | 5.101 | 5.130 | 5.101 | 5.101 | 27,019 | -0.06(-1.21%) |
Apr 03, 2008 | 5.078 | 5.170 | 5.078 | 5.164 | 7,719 | +0.05(+1.00%) |
Apr 02, 2008 | 5.056 | 5.115 | 5.056 | 5.113 | 2,105 | +0.06(+1.13%) |
Apr 01, 2008 | 5.032 | 5.056 | 5.032 | 5.056 | 526 | -0.07(-1.33%) |
Mar 31, 2008 | 5.084 | 5.124 | 4.959 | 5.124 | 17,915 | +0.04(+0.78%) |
Mar 28, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 533 | +0.00(+0.00%) |
Mar 27, 2008 | 5.038 | 5.084 | 5.038 | 5.084 | 1,929 | +0.01(+0.11%) |
Mar 26, 2008 | 5.016 | 5.101 | 5.016 | 5.078 | 8,432 | -0.05(-1.00%) |
Mar 25, 2008 | 5.141 | 5.209 | 5.130 | 5.130 | 15,171 | +0.03(+0.56%) |
Mar 24, 2008 | 5.105 | 5.124 | 5.101 | 5.101 | 16,141 | +0.06(+1.13%) |
Mar 21, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | +0.00(+0.00%) |
Mar 20, 2008 | 5.044 | 5.044 | 5.016 | 5.044 | 2,980 | -0.07(-1.40%) |
Mar 19, 2008 | 5.088 | 5.130 | 5.088 | 5.116 | 3,340 | +0.01(+0.29%) |
Mar 18, 2008 | 5.050 | 5.107 | 4.617 | 5.101 | 9,058 | +0.17(+3.47%) |
Mar 17, 2008 | 4.959 | 4.959 | 4.845 | 4.930 | 3,565 | -0.16(-3.14%) |
Mar 14, 2008 | 5.118 | 5.118 | 5.090 | 5.090 | 786 | -0.02(-0.45%) |
Mar 13, 2008 | 5.135 | 5.152 | 5.078 | 5.113 | 1,929 | -0.02(-0.33%) |
Mar 12, 2008 | 5.044 | 5.158 | 4.799 | 5.130 | 6,809 | -0.06(-1.10%) |
Mar 11, 2008 | 5.192 | 5.198 | 5.135 | 5.187 | 2,017 | +0.00(+0.00%) |
Mar 10, 2008 | 5.215 | 5.215 | 5.158 | 5.187 | 1,489 | +0.01(+0.22%) |
Mar 07, 2008 | 5.141 | 5.192 | 5.130 | 5.175 | 2,982 | +0.01(+0.22%) |
Mar 06, 2008 | 5.192 | 5.198 | 5.164 | 5.164 | 2,336 | -0.02(-0.33%) |
Mar 05, 2008 | 5.130 | 5.209 | 5.120 | 5.181 | 23,362 | -0.01(-0.11%) |
Mar 04, 2008 | 5.147 | 5.187 | 5.147 | 5.187 | 1,403 | +0.03(+0.55%) |
Mar 03, 2008 | 5.147 | 5.181 | 5.130 | 5.158 | 15,264 | -0.03(-0.55%) |
Feb 29, 2008 | 5.141 | 5.187 | 5.118 | 5.187 | 50,060 | +0.01(+0.22%) |
Feb 28, 2008 | 5.135 | 5.175 | 5.135 | 5.175 | 877 | +0.00(+0.00%) |
Feb 27, 2008 | 5.164 | 5.181 | 5.130 | 5.175 | 4,386 | -0.01(-0.11%) |
Feb 26, 2008 | 5.118 | 5.181 | 5.118 | 5.181 | 9,425 | +0.05(+1.00%) |
Feb 25, 2008 | 5.078 | 5.152 | 5.073 | 5.130 | 3,512 | -0.03(-0.66%) |
Feb 22, 2008 | 5.130 | 5.209 | 5.113 | 5.164 | 3,482 | +0.04(+0.78%) |
Feb 21, 2008 | 4.987 | 5.124 | 4.987 | 5.124 | 3,158 | +0.11(+2.16%) |
Feb 20, 2008 | 5.027 | 5.095 | 5.016 | 5.016 | 3,947 | -0.11(-2.22%) |
Feb 19, 2008 | 5.158 | 5.209 | 5.130 | 5.130 | 29,143 | +0.00(+0.00%) |
Feb 18, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.00(+0.00%) |
Feb 15, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.05(+0.90%) |
Feb 14, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.181 | 5.198 | 5.084 | 5.084 | 8,070 | -0.11(-2.19%) |
Feb 12, 2008 | 5.141 | 5.198 | 5.135 | 5.198 | 2,898 | +0.01(+0.22%) |
Feb 11, 2008 | 5.187 | 5.198 | 5.187 | 5.187 | 1,052 | +0.00(+0.00%) |
Feb 08, 2008 | 5.130 | 5.238 | 5.084 | 5.187 | 4,561 | -0.02(-0.44%) |
Feb 07, 2008 | 5.164 | 5.215 | 5.158 | 5.209 | 5,179 | +0.01(+0.22%) |
Feb 06, 2008 | 5.158 | 5.198 | 5.152 | 5.198 | 5,438 | +0.03(+0.66%) |
Feb 05, 2008 | 5.158 | 5.170 | 5.158 | 5.164 | 5,281 | +0.01(+0.11%) |
Feb 04, 2008 | 5.164 | 5.198 | 5.158 | 5.158 | 3,431 | -0.02(-0.44%) |
Feb 01, 2008 | 5.152 | 5.181 | 5.130 | 5.181 | 8,421 | +0.01(+0.22%) |
Jan 31, 2008 | 5.113 | 5.215 | 5.101 | 5.170 | 15,264 | +0.04(+0.78%) |
Jan 30, 2008 | 5.016 | 5.192 | 4.993 | 5.130 | 16,704 | +0.10(+2.04%) |
Jan 29, 2008 | 5.021 | 5.061 | 5.021 | 5.027 | 701 | -0.03(-0.68%) |
Jan 28, 2008 | 4.828 | 5.061 | 4.828 | 5.061 | 4,484 | +0.07(+1.49%) |
Jan 25, 2008 | 4.981 | 4.987 | 4.776 | 4.987 | 7,053 | +0.17(+3.43%) |
Jan 24, 2008 | 4.748 | 4.822 | 4.748 | 4.822 | 2,763 | +0.03(+0.71%) |
Jan 23, 2008 | 4.674 | 4.839 | 4.560 | 4.788 | 8,474 | -0.11(-2.33%) |
Jan 22, 2008 | 4.811 | 4.987 | 4.811 | 4.902 | 17,927 | -0.11(-2.16%) |
Jan 21, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | +0.00(+0.00%) |
Jan 18, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | -0.12(-2.33%) |
Jan 17, 2008 | 5.135 | 5.181 | 5.130 | 5.130 | 7,675 | -0.07(-1.42%) |
Jan 16, 2008 | 5.209 | 5.249 | 5.130 | 5.204 | 15,530 | +0.02(+0.33%) |
Jan 15, 2008 | 5.158 | 5.187 | 5.158 | 5.187 | 701 | +0.00(+0.04%) |
Jan 14, 2008 | 5.101 | 5.215 | 5.101 | 5.185 | 7,681 | +0.05(+1.07%) |
Jan 11, 2008 | 5.158 | 5.204 | 5.130 | 5.130 | 17,316 | -0.03(-0.55%) |
Jan 10, 2008 | 5.158 | 5.204 | 5.158 | 5.158 | 2,858 | -0.10(-1.95%) |
Jan 09, 2008 | 5.272 | 5.289 | 5.215 | 5.261 | 11,562 | +0.05(+0.87%) |
Jan 08, 2008 | 5.240 | 5.272 | 5.215 | 5.215 | 3,684 | -0.05(-0.87%) |
Jan 07, 2008 | 5.311 | 5.323 | 5.261 | 5.261 | 3,859 | -0.07(-1.28%) |
Jan 04, 2008 | 5.244 | 5.329 | 5.151 | 5.329 | 22,482 | +0.09(+1.63%) |
Jan 03, 2008 | 5.318 | 5.352 | 5.244 | 5.244 | 21,927 | -0.03(-0.54%) |
Jan 02, 2008 | 5.266 | 5.272 | 5.187 | 5.272 | 3,158 | +0.07(+1.31%) |
Jan 01, 2008 | 5.158 | 5.204 | 5.152 | 5.204 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.158 | 5.204 | 5.152 | 5.204 | 2,898 | -0.07(-1.30%) |
Dec 28, 2007 | 5.204 | 5.272 | 5.204 | 5.272 | 19,566 | +0.09(+1.65%) |
Dec 27, 2007 | 5.198 | 5.272 | 5.187 | 5.187 | 4,607 | -0.06(-1.09%) |
Dec 26, 2007 | 5.141 | 5.295 | 5.141 | 5.244 | 25,899 | -0.02(-0.43%) |
Dec 24, 2007 | 5.266 | 5.266 | 5.244 | 5.266 | 1,491 | +0.01(+0.11%) |
Dec 21, 2007 | 5.184 | 5.272 | 5.164 | 5.261 | 2,193 | -0.02(-0.43%) |
Dec 20, 2007 | 5.175 | 5.284 | 5.175 | 5.284 | 3,401 | +0.07(+1.31%) |
Dec 19, 2007 | 5.301 | 5.301 | 5.215 | 5.215 | 15,439 | -0.06(-1.19%) |
Dec 18, 2007 | 5.175 | 5.295 | 5.175 | 5.278 | 1,456 | +0.01(+0.22%) |
Dec 17, 2007 | 5.284 | 5.301 | 5.221 | 5.266 | 5,442 | +0.02(+0.43%) |
Dec 14, 2007 | 5.272 | 5.301 | 5.244 | 5.244 | 12,281 | -0.06(-1.08%) |
Dec 13, 2007 | 5.232 | 5.301 | 5.232 | 5.301 | 1,059 | +0.00(+0.00%) |
Dec 12, 2007 | 5.323 | 5.329 | 5.266 | 5.301 | 43,862 | -0.02(-0.43%) |
Dec 11, 2007 | 5.301 | 5.329 | 5.301 | 5.323 | 25,615 | -0.01(-0.11%) |
Dec 10, 2007 | 5.301 | 5.335 | 5.301 | 5.329 | 7,193 | +0.01(+0.11%) |
Dec 07, 2007 | 5.352 | 5.352 | 5.301 | 5.323 | 6,667 | +0.01(+0.21%) |
Dec 06, 2007 | 5.306 | 5.329 | 5.306 | 5.312 | 21,843 | -0.01(-0.21%) |
Dec 05, 2007 | 5.409 | 5.415 | 5.306 | 5.323 | 17,839 | +0.05(+0.97%) |
Dec 04, 2007 | 5.358 | 5.369 | 5.272 | 5.272 | 20,983 | -0.07(-1.24%) |
Dec 03, 2007 | 5.306 | 5.375 | 5.306 | 5.338 | 2,279 | +0.00(+0.06%) |
Nov 30, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 2,859 | -0.07(-1.27%) |
Nov 28, 2007 | 5.306 | 5.403 | 5.301 | 5.403 | 2,851 | +0.10(+1.94%) |
Nov 27, 2007 | 5.363 | 5.363 | 5.278 | 5.301 | 6,789 | +0.01(+0.22%) |
Nov 26, 2007 | 5.215 | 5.403 | 5.141 | 5.289 | 8,051 | +0.14(+2.77%) |
Nov 23, 2007 | 5.289 | 5.289 | 5.004 | 5.147 | 5,614 | -0.14(-2.60%) |
Nov 21, 2007 | 5.358 | 5.358 | 5.272 | 5.284 | 1,873 | -0.10(-1.79%) |
Nov 20, 2007 | 5.392 | 5.460 | 5.375 | 5.380 | 2,456 | +0.00(+0.00%) |
Nov 19, 2007 | 5.392 | 5.437 | 5.278 | 5.380 | 6,323 | -0.08(-1.46%) |
Nov 16, 2007 | 5.466 | 5.626 | 5.415 | 5.460 | 9,688 | +0.05(+0.84%) |
Nov 15, 2007 | 5.323 | 5.415 | 5.323 | 5.415 | 3,593 | +0.00(+0.00%) |
Nov 14, 2007 | 5.409 | 5.415 | 5.409 | 5.415 | 1,052 | -0.01(-0.21%) |
Nov 13, 2007 | 5.415 | 5.426 | 5.375 | 5.426 | 4,652 | +0.04(+0.74%) |
Nov 12, 2007 | 5.369 | 5.415 | 5.352 | 5.386 | 6,491 | +0.03(+0.53%) |
Nov 09, 2007 | 5.363 | 5.369 | 5.358 | 5.358 | 2,293 | -0.03(-0.63%) |
Nov 08, 2007 | 5.341 | 5.403 | 5.341 | 5.392 | 3,512 | +0.02(+0.42%) |
Nov 07, 2007 | 5.369 | 5.443 | 5.369 | 5.369 | 4,526 | -0.09(-1.57%) |
Nov 06, 2007 | 5.415 | 5.455 | 5.415 | 5.455 | 3,684 | +0.04(+0.74%) |
Nov 05, 2007 | 5.375 | 5.415 | 5.341 | 5.415 | 6,930 | +0.08(+1.50%) |
Nov 02, 2007 | 5.335 | 5.341 | 5.329 | 5.335 | 4,942 | -0.08(-1.47%) |
Nov 01, 2007 | 5.369 | 5.415 | 5.329 | 5.415 | 3,768 | +0.05(+0.85%) |
Oct 31, 2007 | 5.301 | 5.369 | 5.301 | 5.369 | 4,561 | +0.07(+1.40%) |
Oct 30, 2007 | 5.215 | 5.301 | 5.215 | 5.295 | 4,881 | +0.01(+0.22%) |
Oct 29, 2007 | 5.272 | 5.312 | 5.272 | 5.284 | 6,842 | -0.03(-0.54%) |
Oct 26, 2007 | 5.073 | 5.363 | 5.073 | 5.312 | 16,846 | -0.32(-5.76%) |
Oct 25, 2007 | 5.540 | 5.637 | 5.500 | 5.637 | 2,117 | +0.02(+0.41%) |
Oct 24, 2007 | 5.620 | 5.620 | 5.586 | 5.614 | 1,765 | -0.01(-0.20%) |
Oct 23, 2007 | 5.341 | 5.631 | 5.341 | 5.626 | 24,398 | +0.02(+0.41%) |
Oct 22, 2007 | 5.586 | 5.603 | 5.586 | 5.603 | 877 | -0.04(-0.71%) |
Oct 19, 2007 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.608 | 5.643 | 5.608 | 5.643 | 1,403 | +0.06(+1.12%) |
Oct 17, 2007 | 5.523 | 5.580 | 5.523 | 5.580 | 1,052 | +0.06(+1.03%) |
Oct 16, 2007 | 5.472 | 5.523 | 5.472 | 5.523 | 1,228 | +0.05(+0.94%) |
Oct 15, 2007 | 5.483 | 5.483 | 5.238 | 5.472 | 8,914 | -0.15(-2.74%) |
Oct 12, 2007 | 5.586 | 5.626 | 5.569 | 5.626 | 1,821 | +0.06(+1.02%) |
Oct 11, 2007 | 5.574 | 5.614 | 5.563 | 5.569 | 5,809 | -0.06(-1.01%) |
Oct 10, 2007 | 5.626 | 5.631 | 5.626 | 5.626 | 2,456 | +0.06(+1.13%) |
Oct 09, 2007 | 5.557 | 5.626 | 5.557 | 5.563 | 4,823 | -0.07(-1.21%) |
Oct 08, 2007 | 5.614 | 5.643 | 5.614 | 5.631 | 3,010 | -0.04(-0.70%) |
Oct 05, 2007 | 5.614 | 5.671 | 5.614 | 5.671 | 3,630 | +0.03(+0.61%) |
Oct 04, 2007 | 5.617 | 5.637 | 5.614 | 5.637 | 1,140 | +0.00(+0.00%) |
Oct 03, 2007 | 5.608 | 5.637 | 5.608 | 5.637 | 3,284 | +0.03(+0.51%) |
Oct 02, 2007 | 5.563 | 5.626 | 5.529 | 5.608 | 4,205 | -0.06(-1.01%) |
Oct 01, 2007 | 5.631 | 5.665 | 5.631 | 5.665 | 884 | +0.03(+0.51%) |
Sep 28, 2007 | 5.500 | 5.665 | 5.449 | 5.637 | 15,121 | +0.13(+2.38%) |
Sep 27, 2007 | 5.404 | 5.506 | 5.404 | 5.506 | 2,463 | +0.02(+0.31%) |
Sep 26, 2007 | 5.346 | 5.534 | 5.346 | 5.489 | 9,140 | +0.14(+2.67%) |
Sep 25, 2007 | 5.341 | 5.346 | 5.341 | 5.346 | 526 | +0.22(+4.34%) |
Sep 24, 2007 | 5.198 | 5.284 | 5.004 | 5.124 | 3,394 | -0.17(-3.23%) |
Sep 21, 2007 | 5.204 | 5.295 | 5.158 | 5.295 | 5,816 | +0.10(+1.86%) |
Sep 20, 2007 | 5.130 | 5.198 | 5.130 | 5.198 | 38,570 | +0.05(+1.00%) |
Sep 19, 2007 | 5.192 | 5.192 | 5.124 | 5.147 | 46,360 | +0.02(+0.33%) |
Sep 18, 2007 | 5.124 | 5.130 | 5.118 | 5.130 | 27,747 | +0.01(+0.22%) |
Sep 17, 2007 | 5.101 | 5.118 | 5.101 | 5.118 | 2,075 | -0.01(-0.22%) |
Sep 14, 2007 | 5.192 | 5.192 | 5.095 | 5.130 | 14,899 | -0.01(-0.24%) |
Sep 13, 2007 | 5.170 | 5.170 | 5.142 | 5.142 | 2,491 | +0.10(+2.05%) |
Sep 12, 2007 | 5.016 | 5.038 | 5.016 | 5.038 | 526 | +0.04(+0.80%) |
Sep 11, 2007 | 4.993 | 4.999 | 4.987 | 4.999 | 4,495 | -0.02(-0.34%) |
Sep 10, 2007 | 4.964 | 5.061 | 4.964 | 5.016 | 3,596 | -0.01(-0.23%) |
Sep 07, 2007 | 4.919 | 5.027 | 4.919 | 5.027 | 701 | +0.03(+0.68%) |
Sep 06, 2007 | 4.873 | 4.993 | 4.845 | 4.993 | 7,225 | +0.15(+3.06%) |
Sep 05, 2007 | 4.809 | 4.856 | 4.809 | 4.845 | 38,062 | +0.00(+0.00%) |
Sep 04, 2007 | 4.845 | 4.873 | 4.845 | 4.845 | 47,015 | +0.00(+0.00%) |
Aug 31, 2007 | 4.839 | 4.919 | 4.839 | 4.845 | 3,333 | +0.02(+0.47%) |
Aug 30, 2007 | 4.845 | 4.845 | 4.822 | 4.822 | 23,815 | -0.02(-0.47%) |
Aug 29, 2007 | 4.828 | 4.873 | 4.828 | 4.845 | 52,833 | -0.03(-0.58%) |
Aug 28, 2007 | 4.845 | 4.885 | 4.845 | 4.873 | 29,552 | +0.02(+0.47%) |
Aug 27, 2007 | 4.845 | 4.925 | 4.845 | 4.850 | 42,834 | +0.01(+0.12%) |
Aug 24, 2007 | 4.918 | 4.999 | 4.845 | 4.845 | 38,026 | -0.06(-1.16%) |
Aug 23, 2007 | 4.845 | 4.959 | 4.845 | 4.902 | 1,052 | +0.06(+1.30%) |
Aug 22, 2007 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.885 | 4.885 | 4.811 | 4.839 | 5,512 | -0.01(-0.12%) |
Aug 20, 2007 | 4.919 | 4.987 | 4.845 | 4.845 | 1,929 | -0.07(-1.51%) |
Aug 17, 2007 | 4.981 | 5.004 | 4.919 | 4.919 | 2,631 | -0.01(-0.12%) |
Aug 16, 2007 | 4.736 | 4.970 | 4.645 | 4.925 | 5,549 | -0.03(-0.69%) |
Aug 15, 2007 | 4.731 | 4.976 | 4.731 | 4.959 | 1,403 | +0.22(+4.69%) |
Aug 14, 2007 | 4.708 | 4.788 | 4.662 | 4.736 | 66,018 | -0.12(-2.46%) |
Aug 13, 2007 | 4.919 | 4.953 | 4.845 | 4.856 | 67,755 | +0.01(+0.12%) |
Aug 10, 2007 | 4.805 | 5.056 | 4.805 | 4.850 | 58,124 | +0.04(+0.83%) |
Aug 09, 2007 | 4.936 | 4.936 | 4.788 | 4.811 | 5,179 | +0.01(+0.12%) |
Aug 08, 2007 | 4.839 | 4.850 | 4.805 | 4.805 | 11,228 | +0.01(+0.12%) |
Aug 07, 2007 | 4.742 | 4.885 | 4.594 | 4.799 | 30,633 | +0.05(+1.08%) |
Aug 06, 2007 | 4.959 | 4.959 | 4.748 | 4.748 | 28,256 | -0.09(-1.88%) |
Aug 03, 2007 | 4.816 | 5.403 | 4.799 | 4.839 | 56,466 | +0.09(+1.92%) |
Aug 02, 2007 | 4.788 | 4.862 | 4.748 | 4.748 | 11,581 | -0.16(-3.25%) |