Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.025 | 6.187 | 5.719 | 5.890 | 584,459 | -0.21(-3.39%) |
Jul 30, 2008 | 5.638 | 6.142 | 5.522 | 6.097 | 674,864 | +0.42(+7.45%) |
Jul 29, 2008 | 5.674 | 5.737 | 5.450 | 5.674 | 511,245 | +0.04(+0.64%) |
Jul 28, 2008 | 5.710 | 5.773 | 5.576 | 5.638 | 573,298 | -0.09(-1.57%) |
Jul 25, 2008 | 5.630 | 5.827 | 5.621 | 5.728 | 739,271 | +0.10(+1.76%) |
Jul 24, 2008 | 5.612 | 5.773 | 5.369 | 5.630 | 727,610 | -0.01(-0.16%) |
Jul 23, 2008 | 5.737 | 5.845 | 5.567 | 5.638 | 677,711 | -0.20(-3.39%) |
Jul 22, 2008 | 6.061 | 6.214 | 5.710 | 5.836 | 996,252 | -0.45(-7.15%) |
Jul 21, 2008 | 5.998 | 6.367 | 5.899 | 6.286 | 692,559 | +0.22(+3.71%) |
Jul 18, 2008 | 5.944 | 6.277 | 5.872 | 6.061 | 587,366 | -0.03(-0.44%) |
Jul 17, 2008 | 6.475 | 6.529 | 5.764 | 6.088 | 1,155,478 | -0.47(-7.13%) |
Jul 16, 2008 | 6.745 | 6.790 | 6.358 | 6.556 | 731,802 | -0.21(-3.06%) |
Jul 15, 2008 | 7.023 | 7.104 | 6.754 | 6.763 | 725,255 | -0.32(-4.57%) |
Jul 14, 2008 | 7.059 | 7.185 | 6.942 | 7.086 | 604,033 | -0.02(-0.25%) |
Jul 11, 2008 | 6.960 | 7.185 | 6.790 | 7.104 | 1,039,436 | +0.16(+2.33%) |
Jul 10, 2008 | 6.295 | 6.996 | 6.295 | 6.942 | 1,433,078 | +0.58(+9.04%) |
Jul 09, 2008 | 6.439 | 6.790 | 6.340 | 6.367 | 1,031,484 | -0.16(-2.48%) |
Jul 08, 2008 | 6.520 | 6.655 | 6.160 | 6.529 | 1,042,719 | -0.13(-2.02%) |
Jul 07, 2008 | 6.862 | 6.906 | 6.448 | 6.664 | 952,610 | -0.21(-3.01%) |
Jul 04, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | +0.00(+0.00%) |
Jul 03, 2008 | 7.320 | 7.329 | 6.394 | 6.871 | 1,044,729 | -0.55(-7.39%) |
Jul 02, 2008 | 7.797 | 7.797 | 7.383 | 7.419 | 960,742 | -0.28(-3.62%) |
Jul 01, 2008 | 7.689 | 7.734 | 7.464 | 7.698 | 766,027 | +0.08(+1.06%) |
Jun 30, 2008 | 7.653 | 7.896 | 7.608 | 7.617 | 634,821 | -0.02(-0.24%) |
Jun 27, 2008 | 7.716 | 7.869 | 7.599 | 7.635 | 1,824,954 | +0.00(+0.00%) |
Jun 26, 2008 | 7.473 | 7.914 | 7.473 | 7.635 | 875,202 | +0.14(+1.92%) |
Jun 25, 2008 | 7.644 | 7.689 | 7.284 | 7.491 | 1,134,126 | -0.09(-1.19%) |
Jun 24, 2008 | 7.842 | 7.842 | 7.554 | 7.581 | 723,605 | -0.26(-3.33%) |
Jun 23, 2008 | 7.644 | 7.869 | 7.572 | 7.842 | 800,545 | +0.27(+3.56%) |
Jun 20, 2008 | 7.527 | 7.765 | 7.437 | 7.572 | 1,328,312 | +0.10(+1.32%) |
Jun 19, 2008 | 8.004 | 8.004 | 7.383 | 7.473 | 1,193,046 | -0.49(-6.21%) |
Jun 18, 2008 | 7.509 | 8.080 | 7.491 | 7.968 | 1,834,822 | +0.52(+7.00%) |
Jun 17, 2008 | 7.086 | 7.491 | 7.059 | 7.446 | 1,540,696 | +0.36(+5.08%) |
Jun 16, 2008 | 7.050 | 7.167 | 7.032 | 7.086 | 673,588 | +0.07(+1.03%) |
Jun 13, 2008 | 6.915 | 7.131 | 6.915 | 7.014 | 992,638 | +0.06(+0.91%) |
Jun 12, 2008 | 6.808 | 7.059 | 6.808 | 6.951 | 1,368,691 | +0.07(+1.05%) |
Jun 11, 2008 | 6.924 | 7.059 | 6.880 | 6.880 | 735,410 | -0.03(-0.39%) |
Jun 10, 2008 | 6.933 | 7.086 | 6.764 | 6.906 | 827,563 | -0.08(-1.16%) |
Jun 09, 2008 | 6.835 | 7.158 | 6.745 | 6.987 | 947,848 | +0.15(+2.24%) |
Jun 06, 2008 | 6.763 | 7.077 | 6.745 | 6.835 | 2,389,930 | +0.22(+3.40%) |
Jun 05, 2008 | 6.061 | 6.610 | 6.052 | 6.610 | 1,167,599 | +0.45(+7.30%) |
Jun 04, 2008 | 6.655 | 6.736 | 6.079 | 6.160 | 1,849,229 | -0.50(-7.56%) |
Jun 03, 2008 | 6.709 | 6.862 | 6.655 | 6.664 | 807,099 | -0.04(-0.67%) |
Jun 02, 2008 | 6.574 | 6.808 | 6.574 | 6.709 | 1,678,148 | +0.09(+1.36%) |
May 30, 2008 | 6.646 | 6.727 | 6.457 | 6.619 | 1,627,218 | -0.03(-0.41%) |
May 29, 2008 | 7.122 | 7.185 | 6.610 | 6.646 | 2,659,908 | -0.45(-6.34%) |
May 28, 2008 | 6.969 | 7.104 | 6.565 | 7.095 | 1,868,195 | +0.06(+0.90%) |
May 27, 2008 | 7.077 | 7.194 | 6.969 | 7.032 | 998,755 | -0.13(-1.76%) |
May 26, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.239 | 7.239 | 6.978 | 7.158 | 589,359 | +0.00(+0.00%) |
May 22, 2008 | 7.221 | 7.500 | 7.113 | 7.158 | 1,224,943 | +0.02(+0.25%) |
May 21, 2008 | 7.365 | 7.482 | 7.122 | 7.140 | 1,385,256 | -0.04(-0.50%) |
May 20, 2008 | 7.014 | 7.419 | 7.014 | 7.176 | 1,654,470 | +0.16(+2.31%) |
May 19, 2008 | 6.835 | 7.275 | 6.763 | 7.014 | 1,423,385 | +0.23(+3.45%) |
May 16, 2008 | 6.745 | 6.915 | 6.691 | 6.781 | 1,315,090 | +0.21(+3.15%) |
May 15, 2008 | 6.484 | 6.610 | 6.205 | 6.574 | 921,398 | +0.11(+1.67%) |
May 14, 2008 | 6.610 | 6.700 | 6.160 | 6.466 | 895,360 | -0.14(-2.18%) |
May 13, 2008 | 6.313 | 6.610 | 6.214 | 6.610 | 1,239,167 | +0.30(+4.70%) |
May 12, 2008 | 6.115 | 6.340 | 5.971 | 6.313 | 791,598 | +0.20(+3.24%) |
May 09, 2008 | 6.088 | 6.187 | 5.872 | 6.115 | 508,044 | +0.12(+1.95%) |
May 08, 2008 | 6.223 | 6.223 | 5.845 | 5.998 | 670,396 | -0.03(-0.45%) |
May 07, 2008 | 6.178 | 6.223 | 5.998 | 6.025 | 688,925 | -0.13(-2.19%) |
May 06, 2008 | 6.007 | 6.160 | 5.980 | 6.160 | 902,449 | +0.19(+3.16%) |
May 05, 2008 | 5.710 | 6.007 | 5.710 | 5.971 | 586,320 | +0.22(+3.75%) |
May 02, 2008 | 5.836 | 5.890 | 5.710 | 5.755 | 452,171 | -0.08(-1.39%) |
May 01, 2008 | 5.773 | 5.881 | 5.621 | 5.836 | 662,646 | +0.01(+0.15%) |
Apr 30, 2008 | 5.683 | 5.935 | 5.656 | 5.827 | 449,004 | +0.14(+2.53%) |
Apr 29, 2008 | 5.998 | 5.998 | 5.603 | 5.683 | 575,870 | -0.26(-4.39%) |
Apr 28, 2008 | 5.935 | 6.052 | 5.881 | 5.944 | 542,148 | +0.06(+1.07%) |
Apr 25, 2008 | 5.818 | 5.971 | 5.764 | 5.881 | 627,668 | +0.07(+1.24%) |
Apr 24, 2008 | 5.854 | 5.854 | 5.710 | 5.809 | 619,373 | -0.03(-0.46%) |
Apr 23, 2008 | 6.025 | 6.025 | 5.728 | 5.836 | 537,434 | -0.08(-1.37%) |
Apr 22, 2008 | 5.845 | 6.043 | 5.827 | 5.917 | 625,089 | +0.12(+2.02%) |
Apr 21, 2008 | 5.872 | 5.926 | 5.755 | 5.800 | 712,567 | -0.11(-1.83%) |
Apr 18, 2008 | 5.504 | 5.926 | 5.477 | 5.908 | 1,172,094 | +0.49(+9.14%) |
Apr 17, 2008 | 5.513 | 5.567 | 5.405 | 5.414 | 500,658 | -0.13(-2.43%) |
Apr 16, 2008 | 5.638 | 5.638 | 5.369 | 5.549 | 897,407 | +0.02(+0.33%) |
Apr 15, 2008 | 5.306 | 5.531 | 5.270 | 5.531 | 1,216,187 | +0.30(+5.67%) |
Apr 14, 2008 | 4.973 | 5.351 | 4.973 | 5.234 | 629,255 | +0.22(+4.30%) |
Apr 11, 2008 | 5.135 | 5.207 | 5.018 | 5.018 | 545,691 | -0.03(-0.53%) |
Apr 10, 2008 | 5.306 | 5.378 | 5.018 | 5.045 | 953,290 | -0.25(-4.75%) |
Apr 09, 2008 | 5.216 | 5.441 | 5.216 | 5.297 | 960,219 | +0.07(+1.38%) |
Apr 08, 2008 | 5.351 | 5.378 | 5.189 | 5.225 | 575,792 | -0.08(-1.53%) |
Apr 07, 2008 | 5.153 | 5.504 | 5.090 | 5.306 | 1,058,247 | +0.29(+5.73%) |
Apr 04, 2008 | 5.018 | 5.144 | 4.928 | 5.018 | 916,861 | +0.02(+0.36%) |
Apr 03, 2008 | 4.784 | 5.018 | 4.748 | 5.000 | 1,099,956 | +0.22(+4.51%) |
Apr 02, 2008 | 4.559 | 4.856 | 4.514 | 4.784 | 893,670 | +0.27(+5.98%) |
Apr 01, 2008 | 4.415 | 4.523 | 4.415 | 4.514 | 562,754 | +0.04(+1.01%) |
Mar 31, 2008 | 4.568 | 4.568 | 4.415 | 4.469 | 594,140 | -0.05(-1.19%) |
Mar 28, 2008 | 4.451 | 4.640 | 4.451 | 4.523 | 465,978 | +0.03(+0.60%) |
Mar 27, 2008 | 4.847 | 4.892 | 4.460 | 4.496 | 1,159,034 | -0.37(-7.58%) |
Mar 26, 2008 | 4.496 | 4.865 | 4.496 | 4.865 | 879,743 | +0.34(+7.55%) |
Mar 25, 2008 | 4.451 | 4.532 | 4.451 | 4.523 | 395,604 | +0.06(+1.41%) |
Mar 24, 2008 | 4.397 | 4.541 | 4.362 | 4.460 | 321,258 | +0.06(+1.43%) |
Mar 21, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.00(+0.00%) |
Mar 20, 2008 | 4.317 | 4.658 | 4.317 | 4.397 | 1,148,829 | +0.07(+1.66%) |
Mar 19, 2008 | 4.532 | 4.559 | 4.326 | 4.326 | 379,517 | -0.20(-4.37%) |
Mar 18, 2008 | 4.245 | 4.559 | 4.245 | 4.523 | 680,706 | +0.28(+6.57%) |
Mar 17, 2008 | 4.299 | 4.424 | 4.245 | 4.245 | 543,211 | -0.16(-3.67%) |
Mar 14, 2008 | 4.586 | 4.586 | 4.370 | 4.406 | 660,591 | -0.13(-2.97%) |
Mar 13, 2008 | 4.496 | 4.640 | 4.272 | 4.541 | 841,643 | -0.09(-1.94%) |
Mar 12, 2008 | 4.460 | 4.649 | 4.442 | 4.631 | 732,516 | +0.23(+5.32%) |
Mar 11, 2008 | 4.227 | 4.433 | 4.200 | 4.397 | 883,482 | +0.20(+4.71%) |
Mar 10, 2008 | 4.137 | 4.272 | 4.137 | 4.200 | 402,647 | +0.09(+2.19%) |
Mar 07, 2008 | 3.966 | 4.173 | 3.912 | 4.110 | 832,845 | +0.11(+2.70%) |
Mar 06, 2008 | 4.128 | 4.155 | 4.002 | 4.002 | 460,473 | -0.18(-4.30%) |
Mar 05, 2008 | 4.128 | 4.182 | 4.074 | 4.182 | 588,792 | +0.10(+2.42%) |
Mar 04, 2008 | 4.074 | 4.137 | 3.993 | 4.083 | 959,020 | +0.03(+0.67%) |
Mar 03, 2008 | 3.930 | 4.110 | 3.930 | 4.056 | 844,118 | +0.04(+1.12%) |
Feb 29, 2008 | 3.957 | 4.065 | 3.921 | 4.011 | 553,330 | +0.04(+0.90%) |
Feb 28, 2008 | 3.957 | 4.047 | 3.948 | 3.975 | 395,972 | -0.04(-0.90%) |
Feb 27, 2008 | 3.921 | 4.020 | 3.921 | 4.011 | 561,969 | +0.04(+1.13%) |
Feb 26, 2008 | 3.966 | 4.002 | 3.921 | 3.966 | 401,398 | +0.00(+0.00%) |
Feb 25, 2008 | 3.876 | 4.002 | 3.876 | 3.966 | 373,986 | +0.08(+2.08%) |
Feb 22, 2008 | 3.957 | 3.988 | 3.840 | 3.885 | 679,534 | -0.07(-1.82%) |
Feb 21, 2008 | 4.101 | 4.101 | 3.939 | 3.957 | 291,252 | -0.11(-2.65%) |
Feb 20, 2008 | 3.939 | 4.092 | 3.939 | 4.065 | 274,774 | +0.11(+2.73%) |
Feb 19, 2008 | 3.930 | 4.029 | 3.930 | 3.957 | 271,325 | +0.04(+1.15%) |
Feb 18, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 371,955 | -0.08(-2.03%) |
Feb 14, 2008 | 4.002 | 4.074 | 3.993 | 3.993 | 228,916 | -0.01(-0.22%) |
Feb 13, 2008 | 3.831 | 4.029 | 3.831 | 4.002 | 469,087 | +0.20(+5.20%) |
Feb 12, 2008 | 3.732 | 3.894 | 3.732 | 3.804 | 472,265 | +0.04(+0.95%) |
Feb 11, 2008 | 3.840 | 3.867 | 3.723 | 3.768 | 454,395 | -0.06(-1.64%) |
Feb 08, 2008 | 3.840 | 3.903 | 3.804 | 3.831 | 267,211 | -0.03(-0.70%) |
Feb 07, 2008 | 3.777 | 3.876 | 3.669 | 3.858 | 466,149 | +0.07(+1.90%) |
Feb 06, 2008 | 3.921 | 3.957 | 3.777 | 3.786 | 368,119 | -0.08(-2.09%) |
Feb 05, 2008 | 3.894 | 3.975 | 3.867 | 3.867 | 367,712 | -0.09(-2.27%) |
Feb 04, 2008 | 3.957 | 4.002 | 3.894 | 3.957 | 367,590 | -0.04(-1.12%) |
Feb 01, 2008 | 4.092 | 4.092 | 3.975 | 4.002 | 448,920 | -0.04(-0.89%) |
Jan 31, 2008 | 4.092 | 4.119 | 3.975 | 4.038 | 369,052 | -0.04(-1.10%) |
Jan 30, 2008 | 4.218 | 4.290 | 4.083 | 4.083 | 598,255 | -0.17(-4.02%) |
Jan 29, 2008 | 4.209 | 4.254 | 4.047 | 4.254 | 679,542 | +0.07(+1.72%) |
Jan 28, 2008 | 4.002 | 4.200 | 3.993 | 4.182 | 882,613 | +0.13(+3.10%) |
Jan 25, 2008 | 4.101 | 4.110 | 3.916 | 4.056 | 1,279,979 | +0.01(+0.22%) |
Jan 24, 2008 | 3.966 | 4.047 | 3.921 | 4.047 | 811,266 | +0.13(+3.45%) |
Jan 23, 2008 | 3.777 | 3.957 | 3.597 | 3.912 | 1,125,246 | +0.04(+1.16%) |
Jan 22, 2008 | 3.642 | 4.047 | 3.588 | 3.867 | 1,234,555 | -0.40(-9.47%) |
Jan 21, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 852,981 | -0.33(-7.23%) |
Jan 17, 2008 | 4.640 | 4.640 | 4.541 | 4.604 | 791,838 | -0.01(-0.20%) |
Jan 16, 2008 | 4.478 | 4.622 | 4.371 | 4.613 | 760,404 | +0.12(+2.60%) |
Jan 15, 2008 | 4.406 | 4.532 | 4.344 | 4.496 | 625,900 | +0.02(+0.40%) |
Jan 14, 2008 | 4.469 | 4.478 | 4.308 | 4.478 | 450,731 | +0.07(+1.63%) |
Jan 11, 2008 | 4.344 | 4.487 | 4.317 | 4.406 | 504,513 | +0.03(+0.62%) |
Jan 10, 2008 | 4.272 | 4.442 | 4.227 | 4.380 | 444,675 | +0.05(+1.25%) |
Jan 09, 2008 | 4.155 | 4.371 | 4.155 | 4.326 | 546,561 | +0.17(+4.11%) |
Jan 08, 2008 | 4.317 | 4.380 | 4.155 | 4.155 | 856,537 | -0.13(-2.94%) |
Jan 07, 2008 | 4.128 | 4.344 | 3.966 | 4.281 | 1,367,177 | +0.15(+3.70%) |
Jan 04, 2008 | 4.200 | 4.326 | 4.128 | 4.128 | 1,215,137 | -0.15(-3.57%) |
Jan 03, 2008 | 4.236 | 4.397 | 4.209 | 4.281 | 818,212 | +0.10(+2.37%) |
Jan 02, 2008 | 4.182 | 4.254 | 4.074 | 4.182 | 1,400,039 | +0.00(+0.00%) |
Jan 01, 2008 | 4.146 | 4.344 | 4.146 | 4.182 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.146 | 4.344 | 4.146 | 4.182 | 981,996 | -0.04(-0.85%) |
Dec 28, 2007 | 4.326 | 4.388 | 4.209 | 4.218 | 747,807 | -0.04(-1.05%) |
Dec 27, 2007 | 4.478 | 4.505 | 4.263 | 4.263 | 837,390 | -0.22(-4.82%) |
Dec 26, 2007 | 4.820 | 4.829 | 4.415 | 4.478 | 940,083 | -0.38(-7.78%) |
Dec 24, 2007 | 4.649 | 4.883 | 4.649 | 4.856 | 387,197 | +0.21(+4.45%) |
Dec 21, 2007 | 4.496 | 4.676 | 4.496 | 4.649 | 1,178,294 | +0.13(+2.99%) |
Dec 20, 2007 | 4.290 | 4.532 | 4.281 | 4.514 | 828,216 | +0.23(+5.46%) |
Dec 19, 2007 | 4.110 | 4.290 | 4.110 | 4.281 | 552,107 | +0.15(+3.70%) |
Dec 18, 2007 | 4.110 | 4.173 | 4.092 | 4.128 | 539,096 | +0.02(+0.44%) |
Dec 17, 2007 | 4.092 | 4.164 | 4.092 | 4.110 | 468,707 | -0.03(-0.65%) |
Dec 14, 2007 | 4.236 | 4.263 | 4.056 | 4.137 | 657,524 | -0.13(-2.95%) |
Dec 13, 2007 | 4.191 | 4.272 | 4.164 | 4.263 | 572,901 | +0.04(+1.07%) |
Dec 12, 2007 | 4.137 | 4.335 | 4.137 | 4.218 | 459,833 | +0.02(+0.43%) |
Dec 11, 2007 | 4.317 | 4.344 | 4.110 | 4.200 | 519,512 | -0.11(-2.51%) |
Dec 10, 2007 | 4.245 | 4.344 | 4.245 | 4.308 | 589,859 | +0.06(+1.48%) |
Dec 07, 2007 | 4.272 | 4.290 | 4.227 | 4.245 | 340,714 | -0.05(-1.26%) |
Dec 06, 2007 | 4.083 | 4.299 | 4.056 | 4.299 | 504,180 | +0.20(+4.82%) |
Dec 05, 2007 | 3.795 | 4.101 | 3.759 | 4.101 | 623,942 | +0.40(+10.68%) |
Dec 04, 2007 | 3.741 | 3.759 | 3.606 | 3.705 | 586,468 | -0.07(-1.90%) |
Dec 03, 2007 | 3.849 | 3.939 | 3.741 | 3.777 | 560,807 | -0.14(-3.67%) |
Nov 30, 2007 | 4.092 | 4.092 | 3.894 | 3.921 | 820,098 | -0.15(-3.75%) |
Nov 29, 2007 | 4.146 | 4.227 | 4.056 | 4.074 | 389,088 | -0.09(-2.16%) |
Nov 28, 2007 | 4.200 | 4.200 | 4.101 | 4.164 | 527,035 | +0.00(+0.00%) |
Nov 27, 2007 | 4.209 | 4.218 | 4.128 | 4.164 | 522,034 | -0.08(-1.91%) |
Nov 26, 2007 | 4.173 | 4.263 | 4.065 | 4.245 | 744,405 | +0.03(+0.64%) |
Nov 23, 2007 | 4.209 | 4.236 | 4.173 | 4.218 | 126,767 | -0.01(-0.21%) |
Nov 21, 2007 | 4.308 | 4.317 | 4.155 | 4.227 | 506,848 | -0.11(-2.49%) |
Nov 20, 2007 | 4.236 | 4.353 | 4.227 | 4.335 | 618,715 | +0.05(+1.26%) |
Nov 19, 2007 | 4.173 | 4.317 | 4.137 | 4.281 | 634,617 | +0.07(+1.71%) |
Nov 16, 2007 | 4.317 | 4.317 | 4.101 | 4.209 | 602,036 | -0.10(-2.30%) |
Nov 15, 2007 | 4.290 | 4.308 | 4.182 | 4.308 | 489,279 | -0.01(-0.21%) |
Nov 14, 2007 | 4.317 | 4.442 | 4.290 | 4.317 | 760,273 | +0.00(+0.00%) |
Nov 13, 2007 | 4.146 | 4.317 | 4.137 | 4.317 | 602,480 | +0.15(+3.67%) |
Nov 12, 2007 | 4.299 | 4.299 | 4.092 | 4.164 | 697,000 | -0.13(-3.14%) |
Nov 09, 2007 | 3.993 | 4.308 | 3.957 | 4.299 | 636,063 | +0.26(+6.46%) |
Nov 08, 2007 | 4.209 | 4.290 | 4.038 | 4.038 | 551,773 | -0.15(-3.65%) |
Nov 07, 2007 | 4.290 | 4.335 | 4.173 | 4.191 | 356,285 | -0.14(-3.32%) |
Nov 06, 2007 | 4.272 | 4.353 | 4.236 | 4.335 | 379,447 | +0.11(+2.55%) |
Nov 05, 2007 | 4.308 | 4.335 | 4.200 | 4.227 | 393,892 | -0.11(-2.49%) |
Nov 02, 2007 | 4.353 | 4.478 | 4.299 | 4.335 | 561,225 | +0.01(+0.21%) |
Nov 01, 2007 | 4.523 | 4.586 | 4.326 | 4.326 | 749,598 | -0.24(-5.31%) |
Oct 31, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 443,909 | +0.08(+1.80%) |
Oct 30, 2007 | 4.397 | 4.541 | 4.362 | 4.487 | 531,312 | +0.03(+0.60%) |
Oct 29, 2007 | 4.317 | 4.460 | 4.308 | 4.460 | 525,308 | +0.15(+3.55%) |
Oct 26, 2007 | 4.317 | 4.317 | 4.254 | 4.308 | 849,566 | +0.03(+0.63%) |
Oct 25, 2007 | 4.263 | 4.299 | 4.191 | 4.281 | 1,003,133 | +0.03(+0.63%) |
Oct 24, 2007 | 4.227 | 4.272 | 4.200 | 4.254 | 407,992 | +0.00(+0.00%) |
Oct 23, 2007 | 4.191 | 4.272 | 4.137 | 4.254 | 459,922 | +0.05(+1.28%) |
Oct 22, 2007 | 4.182 | 4.218 | 3.984 | 4.200 | 888,153 | -0.03(-0.64%) |
Oct 19, 2007 | 4.317 | 4.317 | 4.164 | 4.227 | 630,947 | -0.09(-2.08%) |
Oct 18, 2007 | 4.272 | 4.317 | 4.272 | 4.317 | 395,649 | +0.01(+0.21%) |
Oct 17, 2007 | 4.335 | 4.353 | 4.272 | 4.308 | 396,538 | +0.00(+0.00%) |
Oct 16, 2007 | 4.272 | 4.335 | 4.254 | 4.308 | 435,125 | +0.04(+0.84%) |
Oct 15, 2007 | 4.272 | 4.308 | 4.227 | 4.272 | 354,949 | +0.02(+0.42%) |
Oct 12, 2007 | 4.227 | 4.272 | 4.227 | 4.254 | 278,206 | +0.01(+0.21%) |
Oct 11, 2007 | 4.245 | 4.326 | 4.227 | 4.245 | 435,681 | -0.04(-0.84%) |
Oct 10, 2007 | 4.272 | 4.281 | 4.191 | 4.281 | 307,578 | -0.08(-1.86%) |
Oct 09, 2007 | 4.218 | 4.362 | 4.182 | 4.362 | 254,536 | +0.13(+3.19%) |
Oct 08, 2007 | 4.227 | 4.245 | 4.146 | 4.227 | 219,508 | -0.06(-1.47%) |
Oct 05, 2007 | 4.326 | 4.335 | 4.218 | 4.290 | 248,642 | +0.03(+0.63%) |
Oct 04, 2007 | 4.272 | 4.299 | 4.191 | 4.263 | 150,231 | +0.02(+0.42%) |
Oct 03, 2007 | 4.406 | 4.406 | 4.218 | 4.245 | 389,977 | -0.16(-3.67%) |
Oct 02, 2007 | 4.317 | 4.406 | 4.272 | 4.406 | 355,950 | +0.11(+2.51%) |
Oct 01, 2007 | 4.137 | 4.326 | 4.137 | 4.299 | 524,084 | +0.19(+4.60%) |
Sep 28, 2007 | 4.137 | 4.236 | 4.110 | 4.110 | 1,154,476 | -0.04(-1.08%) |
Sep 27, 2007 | 4.272 | 4.272 | 4.101 | 4.155 | 494,060 | -0.04(-0.86%) |
Sep 26, 2007 | 4.119 | 4.838 | 4.002 | 4.191 | 2,036,514 | +0.09(+2.19%) |
Sep 25, 2007 | 4.128 | 4.182 | 4.011 | 4.101 | 382,972 | -0.05(-1.30%) |
Sep 24, 2007 | 4.335 | 4.344 | 4.155 | 4.155 | 546,658 | -0.20(-4.55%) |
Sep 21, 2007 | 4.353 | 4.371 | 4.272 | 4.353 | 499,843 | +0.08(+1.89%) |
Sep 20, 2007 | 4.335 | 4.433 | 4.218 | 4.272 | 608,040 | -0.09(-2.06%) |
Sep 19, 2007 | 4.227 | 4.362 | 4.227 | 4.362 | 752,711 | +0.18(+4.30%) |
Sep 18, 2007 | 4.002 | 4.200 | 3.957 | 4.182 | 594,474 | +0.23(+5.92%) |
Sep 17, 2007 | 3.867 | 3.957 | 3.858 | 3.948 | 758,938 | +0.16(+4.28%) |
Sep 14, 2007 | 3.813 | 3.822 | 3.705 | 3.786 | 251,089 | +0.01(+0.24%) |
Sep 13, 2007 | 3.867 | 3.867 | 3.768 | 3.777 | 433,345 | -0.04(-1.18%) |
Sep 12, 2007 | 3.678 | 3.903 | 3.678 | 3.822 | 657,969 | +0.14(+3.91%) |
Sep 11, 2007 | 3.570 | 3.714 | 3.543 | 3.678 | 737,766 | +0.22(+6.23%) |
Sep 10, 2007 | 3.399 | 3.498 | 3.318 | 3.462 | 1,125,008 | +0.12(+3.49%) |
Sep 07, 2007 | 3.399 | 3.417 | 3.318 | 3.345 | 315,473 | -0.08(-2.36%) |
Sep 06, 2007 | 3.417 | 3.444 | 3.372 | 3.426 | 434,235 | +0.05(+1.60%) |
Sep 05, 2007 | 3.435 | 3.462 | 3.264 | 3.372 | 770,948 | -0.12(-3.35%) |
Sep 04, 2007 | 3.525 | 3.525 | 3.390 | 3.489 | 519,192 | -0.04(-1.02%) |
Aug 31, 2007 | 3.462 | 3.525 | 3.390 | 3.525 | 405,101 | +0.11(+3.16%) |
Aug 30, 2007 | 3.408 | 3.453 | 3.354 | 3.417 | 246,530 | +0.01(+0.26%) |
Aug 29, 2007 | 3.336 | 3.444 | 3.309 | 3.408 | 642,623 | +0.10(+2.99%) |
Aug 28, 2007 | 3.336 | 3.363 | 3.273 | 3.309 | 255,092 | -0.03(-0.81%) |
Aug 27, 2007 | 3.345 | 3.399 | 3.327 | 3.336 | 349,389 | -0.04(-1.07%) |
Aug 24, 2007 | 3.336 | 3.372 | 3.282 | 3.372 | 382,749 | +0.06(+1.90%) |
Aug 23, 2007 | 3.435 | 3.462 | 3.291 | 3.309 | 443,798 | -0.11(-3.16%) |
Aug 22, 2007 | 3.489 | 3.489 | 3.336 | 3.417 | 324,481 | +0.02(+0.53%) |
Aug 21, 2007 | 3.399 | 3.462 | 3.345 | 3.399 | 309,913 | -0.05(-1.56%) |
Aug 20, 2007 | 3.489 | 3.489 | 3.327 | 3.453 | 457,364 | +0.00(+0.00%) |
Aug 17, 2007 | 3.570 | 3.642 | 3.426 | 3.453 | 741,480 | -0.03(-0.78%) |
Aug 16, 2007 | 3.453 | 3.516 | 3.255 | 3.480 | 1,018,368 | -0.04(-1.02%) |
Aug 15, 2007 | 3.615 | 3.687 | 3.462 | 3.516 | 586,356 | -0.13(-3.46%) |
Aug 14, 2007 | 3.687 | 3.714 | 3.516 | 3.642 | 481,272 | -0.02(-0.49%) |
Aug 13, 2007 | 3.831 | 3.849 | 3.606 | 3.660 | 794,189 | -0.16(-4.24%) |
Aug 10, 2007 | 3.507 | 3.822 | 3.471 | 3.822 | 1,339,958 | +0.14(+3.91%) |
Aug 09, 2007 | 3.768 | 3.975 | 3.489 | 3.678 | 1,723,708 | -0.14(-3.76%) |
Aug 08, 2007 | 3.975 | 3.993 | 3.822 | 3.822 | 887,819 | -0.06(-1.62%) |
Aug 07, 2007 | 3.948 | 3.948 | 3.822 | 3.885 | 525,085 | -0.04(-0.92%) |
Aug 06, 2007 | 4.200 | 4.200 | 3.822 | 3.921 | 1,025,596 | -0.25(-6.03%) |
Aug 03, 2007 | 4.220 | 4.344 | 4.164 | 4.173 | 783,847 | -0.16(-3.73%) |
Aug 02, 2007 | 4.281 | 4.406 | 4.227 | 4.335 | 535,983 | +0.03(+0.63%) |