Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 3.236 | 3.389 | 3.236 | 3.307 | 348,942 | +0.09(+2.89%) |
Jul 30, 2008 | 3.192 | 3.296 | 3.137 | 3.214 | 439,138 | +0.03(+1.03%) |
Jul 29, 2008 | 3.181 | 3.208 | 3.072 | 3.181 | 386,790 | +0.11(+3.74%) |
Jul 28, 2008 | 3.230 | 3.247 | 3.066 | 3.066 | 616,944 | -0.14(-4.27%) |
Jul 25, 2008 | 3.258 | 3.383 | 3.198 | 3.203 | 929,507 | +0.04(+1.38%) |
Jul 24, 2008 | 3.640 | 3.673 | 3.061 | 3.159 | 1,786,901 | -1.13(-26.28%) |
Jul 23, 2008 | 4.099 | 4.285 | 4.045 | 4.285 | 443,660 | +0.19(+4.53%) |
Jul 22, 2008 | 3.908 | 4.121 | 3.853 | 4.099 | 402,169 | +0.21(+5.49%) |
Jul 21, 2008 | 3.826 | 3.908 | 3.826 | 3.886 | 187,541 | +0.05(+1.28%) |
Jul 18, 2008 | 3.881 | 3.908 | 3.744 | 3.837 | 156,959 | -0.04(-1.13%) |
Jul 17, 2008 | 3.662 | 3.881 | 3.597 | 3.881 | 389,925 | +0.21(+5.65%) |
Jul 16, 2008 | 3.547 | 3.673 | 3.498 | 3.673 | 182,936 | +0.14(+3.86%) |
Jul 15, 2008 | 3.498 | 3.607 | 3.444 | 3.536 | 176,882 | +0.04(+1.25%) |
Jul 14, 2008 | 3.526 | 3.564 | 3.444 | 3.493 | 226,788 | +0.03(+0.79%) |
Jul 11, 2008 | 3.471 | 3.509 | 3.405 | 3.465 | 337,422 | -0.07(-1.86%) |
Jul 10, 2008 | 3.640 | 3.673 | 3.433 | 3.531 | 503,993 | -0.15(-4.01%) |
Jul 09, 2008 | 3.722 | 3.739 | 3.668 | 3.679 | 134,668 | -0.05(-1.46%) |
Jul 08, 2008 | 3.662 | 3.761 | 3.597 | 3.733 | 295,930 | +0.05(+1.34%) |
Jul 07, 2008 | 3.804 | 3.837 | 3.662 | 3.684 | 351,803 | -0.08(-2.03%) |
Jul 04, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | +0.00(+0.00%) |
Jul 03, 2008 | 3.766 | 3.826 | 3.744 | 3.761 | 246,197 | -0.04(-1.01%) |
Jul 02, 2008 | 3.826 | 3.870 | 3.761 | 3.799 | 408,007 | -0.05(-1.42%) |
Jul 01, 2008 | 3.826 | 3.875 | 3.744 | 3.853 | 598,510 | -0.01(-0.14%) |
Jun 30, 2008 | 4.012 | 4.061 | 3.837 | 3.859 | 383,204 | -0.11(-2.75%) |
Jun 27, 2008 | 4.017 | 4.116 | 3.914 | 3.968 | 3,755,031 | -0.03(-0.68%) |
Jun 26, 2008 | 3.979 | 4.181 | 3.935 | 3.996 | 1,118,783 | -0.01(-0.14%) |
Jun 25, 2008 | 3.952 | 4.001 | 3.952 | 4.001 | 439,835 | +0.05(+1.24%) |
Jun 24, 2008 | 3.859 | 3.974 | 3.853 | 3.952 | 283,414 | +0.07(+1.83%) |
Jun 23, 2008 | 3.859 | 3.935 | 3.799 | 3.881 | 266,284 | +0.08(+2.16%) |
Jun 20, 2008 | 3.859 | 3.974 | 3.799 | 3.799 | 640,026 | -0.10(-2.52%) |
Jun 19, 2008 | 3.886 | 3.914 | 3.853 | 3.897 | 229,011 | +0.01(+0.14%) |
Jun 18, 2008 | 3.892 | 3.919 | 3.875 | 3.892 | 398,422 | -0.02(-0.42%) |
Jun 17, 2008 | 3.952 | 3.996 | 3.908 | 3.908 | 233,501 | -0.05(-1.24%) |
Jun 16, 2008 | 4.045 | 4.045 | 3.946 | 3.957 | 167,319 | -0.08(-2.03%) |
Jun 13, 2008 | 3.919 | 4.045 | 3.919 | 4.039 | 259,935 | +0.16(+4.08%) |
Jun 12, 2008 | 3.957 | 4.023 | 3.881 | 3.881 | 266,106 | -0.03(-0.70%) |
Jun 11, 2008 | 3.990 | 4.017 | 3.907 | 3.908 | 272,400 | -0.08(-2.05%) |
Jun 10, 2008 | 4.017 | 4.056 | 3.968 | 3.990 | 243,020 | -0.03(-0.82%) |
Jun 09, 2008 | 4.061 | 4.138 | 4.017 | 4.023 | 267,945 | -0.05(-1.21%) |
Jun 06, 2008 | 4.160 | 4.209 | 4.061 | 4.072 | 276,337 | -0.13(-3.12%) |
Jun 05, 2008 | 4.198 | 4.252 | 4.132 | 4.203 | 232,562 | -0.03(-0.65%) |
Jun 04, 2008 | 4.225 | 4.274 | 4.187 | 4.231 | 243,821 | +0.03(+0.65%) |
Jun 03, 2008 | 4.143 | 4.220 | 4.143 | 4.203 | 360,907 | +0.08(+1.99%) |
Jun 02, 2008 | 4.181 | 4.198 | 4.099 | 4.121 | 332,709 | -0.05(-1.31%) |
May 30, 2008 | 4.203 | 4.280 | 4.165 | 4.176 | 375,763 | -0.03(-0.78%) |
May 29, 2008 | 4.302 | 4.351 | 4.198 | 4.209 | 237,242 | -0.10(-2.28%) |
May 28, 2008 | 4.351 | 4.373 | 4.198 | 4.307 | 235,950 | -0.01(-0.25%) |
May 27, 2008 | 4.181 | 4.318 | 4.181 | 4.318 | 229,865 | +0.13(+3.13%) |
May 26, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.116 | 4.236 | 4.116 | 4.187 | 172,120 | +0.04(+1.06%) |
May 22, 2008 | 4.105 | 4.280 | 4.099 | 4.143 | 435,837 | +0.04(+1.07%) |
May 21, 2008 | 4.154 | 4.198 | 4.061 | 4.099 | 655,416 | -0.03(-0.79%) |
May 20, 2008 | 4.127 | 4.170 | 4.099 | 4.132 | 337,850 | +0.00(+0.00%) |
May 19, 2008 | 4.154 | 4.165 | 4.088 | 4.132 | 532,468 | -0.04(-1.05%) |
May 16, 2008 | 4.132 | 4.225 | 4.099 | 4.176 | 495,841 | +0.05(+1.33%) |
May 15, 2008 | 4.143 | 4.165 | 4.105 | 4.121 | 274,616 | -0.03(-0.66%) |
May 14, 2008 | 4.143 | 4.181 | 4.127 | 4.149 | 372,409 | +0.01(+0.13%) |
May 13, 2008 | 4.094 | 4.181 | 4.072 | 4.143 | 581,395 | +0.07(+1.61%) |
May 12, 2008 | 3.963 | 4.078 | 3.946 | 4.078 | 586,230 | +0.12(+3.04%) |
May 09, 2008 | 3.979 | 4.072 | 3.908 | 3.957 | 390,247 | -0.01(-0.28%) |
May 08, 2008 | 3.979 | 4.017 | 3.837 | 3.968 | 703,408 | +0.03(+0.83%) |
May 07, 2008 | 4.072 | 4.143 | 3.935 | 3.935 | 716,804 | -0.15(-3.61%) |
May 06, 2008 | 4.099 | 4.143 | 4.056 | 4.083 | 666,069 | -0.01(-0.27%) |
May 05, 2008 | 4.187 | 4.285 | 4.072 | 4.094 | 975,794 | -0.09(-2.09%) |
May 02, 2008 | 4.149 | 4.260 | 4.045 | 4.181 | 806,024 | +0.08(+1.86%) |
May 01, 2008 | 4.099 | 4.176 | 4.006 | 4.105 | 580,820 | -0.01(-0.13%) |
Apr 30, 2008 | 4.154 | 4.269 | 4.088 | 4.110 | 604,516 | -0.04(-0.92%) |
Apr 29, 2008 | 4.362 | 4.373 | 4.088 | 4.149 | 991,464 | -0.21(-4.89%) |
Apr 28, 2008 | 4.619 | 4.701 | 4.291 | 4.362 | 779,169 | -0.38(-7.96%) |
Apr 25, 2008 | 4.733 | 4.865 | 4.657 | 4.739 | 355,770 | -0.01(-0.23%) |
Apr 24, 2008 | 4.744 | 4.832 | 4.395 | 4.750 | 1,004,252 | +0.04(+0.81%) |
Apr 23, 2008 | 4.181 | 4.854 | 4.143 | 4.712 | 1,491,513 | +0.71(+17.76%) |
Apr 22, 2008 | 4.088 | 4.127 | 3.996 | 4.001 | 251,565 | -0.12(-2.92%) |
Apr 21, 2008 | 4.072 | 4.127 | 4.006 | 4.121 | 197,373 | +0.06(+1.48%) |
Apr 18, 2008 | 4.099 | 4.176 | 3.996 | 4.061 | 304,270 | +0.02(+0.54%) |
Apr 17, 2008 | 4.192 | 4.192 | 4.028 | 4.039 | 303,425 | -0.15(-3.52%) |
Apr 16, 2008 | 4.192 | 4.198 | 4.099 | 4.187 | 163,750 | +0.05(+1.32%) |
Apr 15, 2008 | 4.067 | 4.143 | 4.012 | 4.132 | 294,312 | +0.09(+2.30%) |
Apr 14, 2008 | 4.160 | 4.214 | 4.039 | 4.039 | 534,081 | -0.17(-4.15%) |
Apr 11, 2008 | 4.263 | 4.329 | 4.198 | 4.214 | 295,222 | -0.13(-2.90%) |
Apr 10, 2008 | 4.307 | 4.477 | 4.291 | 4.340 | 219,711 | +0.04(+1.02%) |
Apr 09, 2008 | 4.559 | 4.559 | 4.242 | 4.296 | 382,005 | -0.25(-5.42%) |
Apr 08, 2008 | 4.318 | 4.559 | 4.318 | 4.542 | 194,846 | +0.16(+3.62%) |
Apr 07, 2008 | 4.411 | 4.482 | 4.373 | 4.384 | 166,853 | -0.05(-1.11%) |
Apr 04, 2008 | 4.641 | 4.641 | 4.378 | 4.433 | 283,192 | -0.19(-4.02%) |
Apr 03, 2008 | 4.651 | 4.673 | 4.564 | 4.619 | 249,913 | +0.00(+0.00%) |
Apr 02, 2008 | 4.531 | 4.646 | 4.373 | 4.619 | 430,122 | +0.04(+0.84%) |
Apr 01, 2008 | 4.608 | 4.662 | 4.482 | 4.580 | 415,636 | +0.08(+1.70%) |
Mar 31, 2008 | 4.389 | 4.832 | 4.389 | 4.504 | 765,524 | +0.07(+1.48%) |
Mar 28, 2008 | 4.635 | 4.777 | 4.427 | 4.438 | 503,063 | -0.22(-4.81%) |
Mar 27, 2008 | 4.400 | 4.750 | 4.324 | 4.662 | 540,433 | +0.29(+6.62%) |
Mar 26, 2008 | 4.351 | 4.384 | 4.236 | 4.373 | 283,474 | +0.03(+0.63%) |
Mar 25, 2008 | 4.247 | 4.351 | 4.225 | 4.345 | 145,996 | +0.11(+2.58%) |
Mar 24, 2008 | 4.340 | 4.411 | 4.154 | 4.236 | 419,053 | -0.09(-2.02%) |
Mar 21, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.00(+0.00%) |
Mar 20, 2008 | 4.274 | 4.395 | 4.263 | 4.324 | 794,015 | +0.14(+3.40%) |
Mar 19, 2008 | 4.471 | 4.498 | 4.176 | 4.181 | 370,168 | -0.27(-6.14%) |
Mar 18, 2008 | 4.378 | 4.482 | 4.291 | 4.455 | 294,005 | +0.12(+2.77%) |
Mar 17, 2008 | 4.231 | 4.493 | 4.231 | 4.334 | 316,812 | -0.01(-0.25%) |
Mar 14, 2008 | 4.318 | 4.444 | 4.258 | 4.345 | 355,100 | +0.05(+1.27%) |
Mar 13, 2008 | 4.187 | 4.313 | 4.154 | 4.291 | 565,255 | +0.08(+1.95%) |
Mar 12, 2008 | 4.405 | 4.405 | 4.209 | 4.209 | 271,434 | -0.19(-4.35%) |
Mar 11, 2008 | 4.362 | 4.411 | 4.214 | 4.400 | 322,610 | +0.14(+3.21%) |
Mar 10, 2008 | 4.367 | 4.455 | 4.198 | 4.263 | 259,275 | -0.07(-1.52%) |
Mar 07, 2008 | 4.099 | 4.400 | 4.099 | 4.329 | 294,005 | +0.18(+4.35%) |
Mar 06, 2008 | 4.416 | 4.477 | 4.127 | 4.149 | 382,207 | -0.27(-6.06%) |
Mar 05, 2008 | 4.258 | 4.493 | 4.242 | 4.416 | 389,170 | +0.16(+3.72%) |
Mar 04, 2008 | 4.411 | 4.411 | 4.236 | 4.258 | 553,939 | -0.13(-2.99%) |
Mar 03, 2008 | 4.291 | 4.444 | 4.263 | 4.389 | 425,438 | +0.07(+1.65%) |
Feb 29, 2008 | 4.449 | 4.477 | 4.318 | 4.318 | 349,176 | -0.13(-2.83%) |
Feb 28, 2008 | 4.455 | 4.635 | 4.384 | 4.444 | 462,797 | +0.02(+0.37%) |
Feb 27, 2008 | 4.979 | 4.979 | 4.411 | 4.427 | 676,563 | -0.56(-11.18%) |
Feb 26, 2008 | 4.744 | 5.023 | 4.728 | 4.985 | 331,421 | +0.22(+4.71%) |
Feb 25, 2008 | 4.608 | 4.783 | 4.564 | 4.761 | 289,065 | +0.16(+3.57%) |
Feb 22, 2008 | 4.613 | 4.711 | 4.539 | 4.597 | 254,121 | +0.00(+0.00%) |
Feb 21, 2008 | 5.078 | 5.078 | 4.569 | 4.597 | 431,951 | -0.44(-8.69%) |
Feb 20, 2008 | 4.531 | 5.061 | 4.531 | 5.034 | 323,058 | +0.51(+11.23%) |
Feb 19, 2008 | 5.007 | 5.094 | 4.526 | 4.526 | 448,928 | -0.37(-7.59%) |
Feb 18, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.662 | 4.936 | 4.646 | 4.897 | 446,295 | +0.28(+6.04%) |
Feb 14, 2008 | 4.925 | 5.094 | 4.613 | 4.619 | 311,592 | -0.34(-6.94%) |
Feb 13, 2008 | 4.712 | 5.012 | 4.712 | 4.963 | 409,487 | +0.29(+6.20%) |
Feb 12, 2008 | 4.865 | 4.865 | 4.591 | 4.673 | 316,751 | -0.16(-3.28%) |
Feb 11, 2008 | 4.127 | 4.865 | 4.127 | 4.832 | 625,851 | +0.68(+16.32%) |
Feb 08, 2008 | 4.427 | 4.449 | 4.154 | 4.154 | 283,813 | -0.27(-6.17%) |
Feb 07, 2008 | 4.329 | 4.449 | 4.269 | 4.427 | 201,797 | +0.05(+1.12%) |
Feb 06, 2008 | 4.395 | 4.569 | 4.263 | 4.378 | 409,492 | +0.02(+0.50%) |
Feb 05, 2008 | 4.531 | 4.597 | 4.351 | 4.356 | 364,177 | -0.26(-5.57%) |
Feb 04, 2008 | 4.886 | 4.930 | 4.613 | 4.613 | 338,645 | -0.28(-5.70%) |
Feb 01, 2008 | 4.886 | 4.992 | 4.684 | 4.892 | 335,041 | -0.03(-0.56%) |
Jan 31, 2008 | 4.559 | 4.996 | 4.493 | 4.919 | 308,577 | +0.35(+7.66%) |
Jan 30, 2008 | 4.509 | 4.783 | 4.455 | 4.569 | 291,261 | +0.04(+0.97%) |
Jan 29, 2008 | 4.548 | 4.591 | 4.405 | 4.526 | 212,957 | -0.01(-0.24%) |
Jan 28, 2008 | 4.460 | 4.624 | 4.378 | 4.537 | 255,585 | +0.05(+1.22%) |
Jan 25, 2008 | 4.389 | 4.641 | 4.389 | 4.482 | 332,857 | +0.15(+3.40%) |
Jan 24, 2008 | 4.438 | 4.471 | 4.221 | 4.334 | 351,932 | -0.15(-3.29%) |
Jan 23, 2008 | 4.083 | 4.504 | 3.996 | 4.482 | 780,162 | +0.38(+9.19%) |
Jan 22, 2008 | 4.269 | 4.291 | 4.075 | 4.105 | 816,517 | -0.32(-7.28%) |
Jan 21, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.252 | 4.493 | 4.252 | 4.427 | 396,093 | +0.08(+1.89%) |
Jan 17, 2008 | 4.433 | 4.482 | 4.187 | 4.345 | 277,856 | -0.11(-2.45%) |
Jan 16, 2008 | 4.061 | 4.575 | 4.045 | 4.455 | 410,820 | +0.38(+9.25%) |
Jan 15, 2008 | 4.160 | 4.187 | 4.050 | 4.078 | 358,834 | -0.13(-3.12%) |
Jan 14, 2008 | 4.236 | 4.263 | 4.143 | 4.209 | 511,536 | +0.00(+0.00%) |
Jan 11, 2008 | 4.110 | 4.274 | 4.099 | 4.209 | 602,109 | +0.06(+1.45%) |
Jan 10, 2008 | 4.263 | 4.285 | 4.105 | 4.149 | 662,953 | -0.19(-4.29%) |
Jan 09, 2008 | 4.242 | 4.378 | 4.099 | 4.334 | 653,142 | +0.09(+2.19%) |
Jan 08, 2008 | 4.635 | 4.772 | 4.181 | 4.242 | 863,541 | -0.44(-9.45%) |
Jan 07, 2008 | 4.580 | 4.821 | 4.400 | 4.684 | 650,158 | +0.25(+5.67%) |
Jan 04, 2008 | 4.395 | 4.755 | 4.384 | 4.433 | 687,116 | +0.05(+1.25%) |
Jan 03, 2008 | 4.613 | 4.630 | 4.373 | 4.378 | 521,408 | -0.20(-4.42%) |
Jan 02, 2008 | 4.586 | 4.837 | 4.482 | 4.580 | 588,193 | +0.05(+1.21%) |
Jan 01, 2008 | 4.646 | 4.690 | 4.487 | 4.526 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.646 | 4.690 | 4.487 | 4.526 | 709,531 | -0.08(-1.78%) |
Dec 28, 2007 | 4.958 | 5.056 | 4.608 | 4.608 | 493,934 | -0.35(-7.06%) |
Dec 27, 2007 | 5.313 | 5.384 | 4.947 | 4.958 | 364,778 | -0.36(-6.69%) |
Dec 26, 2007 | 5.116 | 5.444 | 5.061 | 5.313 | 485,008 | +0.33(+6.58%) |
Dec 24, 2007 | 4.892 | 5.012 | 4.876 | 4.985 | 143,142 | +0.11(+2.36%) |
Dec 21, 2007 | 4.662 | 4.892 | 4.630 | 4.870 | 642,896 | +0.31(+6.71%) |
Dec 20, 2007 | 4.641 | 4.641 | 4.324 | 4.564 | 617,832 | +0.01(+0.12%) |
Dec 19, 2007 | 4.684 | 4.728 | 4.466 | 4.559 | 384,750 | -0.14(-3.02%) |
Dec 18, 2007 | 4.559 | 4.701 | 4.384 | 4.701 | 433,232 | +0.18(+3.99%) |
Dec 17, 2007 | 4.504 | 4.728 | 4.482 | 4.520 | 442,197 | -0.01(-0.12%) |
Dec 14, 2007 | 4.553 | 4.679 | 4.477 | 4.526 | 276,807 | -0.04(-0.84%) |
Dec 13, 2007 | 4.504 | 4.613 | 4.455 | 4.564 | 242,778 | +0.03(+0.60%) |
Dec 12, 2007 | 4.635 | 4.673 | 4.455 | 4.537 | 538,785 | +0.03(+0.73%) |
Dec 11, 2007 | 4.679 | 4.750 | 4.487 | 4.504 | 555,813 | -0.16(-3.40%) |
Dec 10, 2007 | 4.591 | 4.673 | 4.591 | 4.662 | 387,238 | +0.13(+2.77%) |
Dec 07, 2007 | 4.509 | 4.624 | 4.291 | 4.537 | 1,095,870 | -0.08(-1.66%) |
Dec 06, 2007 | 4.559 | 4.619 | 4.509 | 4.613 | 624,784 | +0.05(+1.08%) |
Dec 05, 2007 | 4.712 | 4.712 | 4.493 | 4.564 | 586,913 | +0.02(+0.36%) |
Dec 04, 2007 | 4.783 | 4.810 | 4.531 | 4.548 | 583,656 | -0.24(-5.02%) |
Dec 03, 2007 | 5.220 | 5.220 | 4.783 | 4.788 | 566,835 | -0.27(-5.30%) |
Nov 30, 2007 | 5.138 | 5.280 | 4.968 | 5.056 | 759,035 | +0.00(+0.00%) |
Nov 29, 2007 | 5.449 | 5.449 | 4.947 | 5.056 | 1,044,368 | -0.26(-4.84%) |
Nov 28, 2007 | 5.553 | 5.553 | 5.313 | 5.313 | 1,364,737 | -0.11(-2.11%) |
Nov 27, 2007 | 4.870 | 5.455 | 4.810 | 5.428 | 1,234,749 | +0.54(+10.95%) |
Nov 26, 2007 | 5.122 | 5.122 | 4.870 | 4.892 | 705,759 | -0.23(-4.48%) |
Nov 23, 2007 | 4.848 | 5.182 | 4.799 | 5.122 | 349,989 | +0.28(+5.76%) |
Nov 21, 2007 | 4.482 | 5.067 | 4.482 | 4.843 | 863,538 | +0.26(+5.73%) |
Nov 20, 2007 | 4.837 | 4.865 | 4.515 | 4.580 | 1,115,281 | -0.23(-4.77%) |
Nov 19, 2007 | 4.728 | 4.826 | 4.591 | 4.810 | 858,598 | +0.04(+0.80%) |
Nov 16, 2007 | 4.739 | 4.854 | 4.635 | 4.772 | 902,507 | +0.10(+2.22%) |
Nov 15, 2007 | 4.805 | 4.805 | 4.608 | 4.668 | 721,932 | -0.04(-0.81%) |
Nov 14, 2007 | 4.908 | 4.908 | 4.487 | 4.706 | 1,196,861 | -0.10(-2.05%) |
Nov 13, 2007 | 4.591 | 4.854 | 4.515 | 4.805 | 1,273,901 | +0.23(+5.02%) |
Nov 12, 2007 | 4.378 | 4.602 | 4.170 | 4.575 | 883,845 | +0.20(+4.49%) |
Nov 09, 2007 | 4.170 | 4.602 | 4.170 | 4.378 | 1,087,783 | +0.07(+1.65%) |
Nov 08, 2007 | 4.001 | 4.340 | 4.001 | 4.307 | 1,272,108 | +0.26(+6.49%) |
Nov 07, 2007 | 4.373 | 4.373 | 3.946 | 4.045 | 1,130,750 | -0.30(-6.92%) |
Nov 06, 2007 | 4.236 | 4.427 | 4.236 | 4.345 | 1,144,627 | -0.05(-1.24%) |
Nov 05, 2007 | 4.498 | 4.608 | 4.313 | 4.400 | 967,539 | -0.19(-4.17%) |
Nov 02, 2007 | 4.750 | 4.783 | 4.466 | 4.591 | 1,617,487 | -0.09(-1.87%) |
Nov 01, 2007 | 4.952 | 4.996 | 4.646 | 4.679 | 1,509,910 | -0.43(-8.45%) |
Oct 31, 2007 | 5.193 | 5.367 | 5.023 | 5.111 | 1,433,253 | -0.01(-0.11%) |
Oct 30, 2007 | 5.193 | 5.253 | 4.892 | 5.116 | 1,609,620 | -0.16(-3.01%) |
Oct 29, 2007 | 5.712 | 5.739 | 5.275 | 5.275 | 1,483,748 | -0.51(-8.79%) |
Oct 26, 2007 | 5.903 | 5.952 | 5.526 | 5.783 | 1,194,682 | -0.04(-0.66%) |
Oct 25, 2007 | 8.062 | 8.062 | 5.198 | 5.821 | 7,679,085 | -3.53(-37.72%) |
Oct 24, 2007 | 9.401 | 9.511 | 8.997 | 9.347 | 319,618 | -0.24(-2.45%) |
Oct 23, 2007 | 9.467 | 9.609 | 9.423 | 9.582 | 208,566 | +0.20(+2.10%) |
Oct 22, 2007 | 8.964 | 9.571 | 8.964 | 9.385 | 519,403 | +0.17(+1.84%) |
Oct 19, 2007 | 9.429 | 9.664 | 9.183 | 9.215 | 530,563 | -0.33(-3.49%) |
Oct 18, 2007 | 9.850 | 9.975 | 9.500 | 9.549 | 438,355 | -0.34(-3.43%) |
Oct 17, 2007 | 10.03 | 10.11 | 9.833 | 9.888 | 364,259 | -0.02(-0.17%) |
Oct 16, 2007 | 9.866 | 10.06 | 9.844 | 9.904 | 329,132 | +0.03(+0.28%) |
Oct 15, 2007 | 9.997 | 10.10 | 9.757 | 9.877 | 439,818 | -0.08(-0.82%) |
Oct 12, 2007 | 9.839 | 10.05 | 9.839 | 9.959 | 221,190 | +0.12(+1.22%) |
Oct 11, 2007 | 9.904 | 10.03 | 9.762 | 9.839 | 364,076 | -0.02(-0.17%) |
Oct 10, 2007 | 9.942 | 10.10 | 9.850 | 9.855 | 369,199 | -0.09(-0.88%) |
Oct 09, 2007 | 10.02 | 10.11 | 9.882 | 9.942 | 385,116 | -0.09(-0.87%) |
Oct 08, 2007 | 10.11 | 10.22 | 10.01 | 10.03 | 319,070 | -0.09(-0.86%) |
Oct 05, 2007 | 10.16 | 10.19 | 10.03 | 10.12 | 364,442 | +0.03(+0.33%) |
Oct 04, 2007 | 10.16 | 10.19 | 9.986 | 10.08 | 334,072 | -0.01(-0.11%) |
Oct 03, 2007 | 10.10 | 10.11 | 9.975 | 10.10 | 286,321 | -0.05(-0.54%) |
Oct 02, 2007 | 9.899 | 10.19 | 9.855 | 10.15 | 433,415 | +0.23(+2.31%) |
Oct 01, 2007 | 9.729 | 10.05 | 9.729 | 9.921 | 555,262 | +0.13(+1.34%) |
Sep 28, 2007 | 10.01 | 10.10 | 9.740 | 9.789 | 237,655 | -0.28(-2.82%) |
Sep 27, 2007 | 9.975 | 10.11 | 9.839 | 10.07 | 187,160 | +0.10(+0.99%) |
Sep 26, 2007 | 10.11 | 10.15 | 9.839 | 9.975 | 360,600 | -0.15(-1.51%) |
Sep 25, 2007 | 10.11 | 10.33 | 10.06 | 10.13 | 427,195 | -0.07(-0.70%) |
Sep 24, 2007 | 10.42 | 10.66 | 10.12 | 10.20 | 527,087 | -0.36(-3.37%) |
Sep 21, 2007 | 10.72 | 10.91 | 10.55 | 10.55 | 795,113 | -0.05(-0.52%) |
Sep 20, 2007 | 10.48 | 10.68 | 10.06 | 10.61 | 608,501 | -0.04(-0.36%) |
Sep 19, 2007 | 10.03 | 10.72 | 9.915 | 10.65 | 949,708 | +0.62(+6.16%) |
Sep 18, 2007 | 9.538 | 10.05 | 9.483 | 10.03 | 642,713 | +0.49(+5.16%) |
Sep 17, 2007 | 9.434 | 9.614 | 9.325 | 9.538 | 503,120 | +0.08(+0.81%) |
Sep 14, 2007 | 9.483 | 9.522 | 9.210 | 9.461 | 463,236 | -0.02(-0.23%) |
Sep 13, 2007 | 9.270 | 9.680 | 9.008 | 9.483 | 947,513 | +0.13(+1.40%) |
Sep 12, 2007 | 9.199 | 9.423 | 9.150 | 9.352 | 565,324 | +0.09(+1.00%) |
Sep 11, 2007 | 8.975 | 9.292 | 8.953 | 9.259 | 338,097 | +0.30(+3.29%) |
Sep 10, 2007 | 9.112 | 9.172 | 8.789 | 8.964 | 398,105 | -0.15(-1.62%) |
Sep 07, 2007 | 9.347 | 9.516 | 8.620 | 9.112 | 550,871 | -0.37(-3.92%) |
Sep 06, 2007 | 9.527 | 9.565 | 9.347 | 9.483 | 467,627 | +0.01(+0.12%) |
Sep 05, 2007 | 9.620 | 9.669 | 9.434 | 9.472 | 792,186 | -0.22(-2.31%) |
Sep 04, 2007 | 9.839 | 9.970 | 9.478 | 9.696 | 595,329 | -0.27(-2.74%) |
Aug 31, 2007 | 10.34 | 10.40 | 9.921 | 9.970 | 400,667 | -0.35(-3.39%) |
Aug 30, 2007 | 9.997 | 10.38 | 9.997 | 10.32 | 466,164 | +0.17(+1.67%) |
Aug 29, 2007 | 10.06 | 10.23 | 9.899 | 10.15 | 645,824 | +0.21(+2.09%) |
Aug 28, 2007 | 9.975 | 10.10 | 9.773 | 9.942 | 517,756 | -0.28(-2.73%) |
Aug 27, 2007 | 10.39 | 10.65 | 10.19 | 10.22 | 419,877 | -0.34(-3.26%) |
Aug 24, 2007 | 10.29 | 10.58 | 10.17 | 10.57 | 359,136 | +0.23(+2.22%) |
Aug 23, 2007 | 10.10 | 10.44 | 10.03 | 10.34 | 501,840 | +0.34(+3.39%) |
Aug 22, 2007 | 9.839 | 10.55 | 9.784 | 9.997 | 999,838 | +0.19(+1.95%) |
Aug 21, 2007 | 9.516 | 9.839 | 9.456 | 9.806 | 379,078 | +0.22(+2.34%) |
Aug 20, 2007 | 9.429 | 9.729 | 9.352 | 9.582 | 496,168 | +0.11(+1.15%) |
Aug 17, 2007 | 9.806 | 10.11 | 9.451 | 9.472 | 723,944 | -0.33(-3.40%) |
Aug 16, 2007 | 9.363 | 9.806 | 9.298 | 9.806 | 837,375 | +0.40(+4.24%) |
Aug 15, 2007 | 9.330 | 9.713 | 9.292 | 9.407 | 637,774 | +0.01(+0.12%) |
Aug 14, 2007 | 9.418 | 9.877 | 9.314 | 9.396 | 976,237 | -0.02(-0.17%) |
Aug 13, 2007 | 9.265 | 10.11 | 9.155 | 9.412 | 1,348,729 | +0.25(+2.68%) |
Aug 10, 2007 | 7.772 | 9.910 | 7.751 | 9.166 | 2,721,608 | +1.21(+15.26%) |
Aug 09, 2007 | 8.417 | 8.680 | 7.576 | 7.953 | 3,784,382 | -1.19(-12.98%) |
Aug 08, 2007 | 12.25 | 12.30 | 8.789 | 9.139 | 2,905,937 | -3.03(-24.89%) |
Aug 07, 2007 | 12.01 | 12.34 | 11.45 | 12.17 | 1,106,133 | +0.20(+1.69%) |
Aug 06, 2007 | 11.17 | 12.00 | 11.14 | 11.96 | 1,099,730 | +0.78(+6.99%) |
Aug 03, 2007 | 11.45 | 11.52 | 11.14 | 11.18 | 646,372 | -0.17(-1.54%) |
Aug 02, 2007 | 11.16 | 11.69 | 11.10 | 11.36 | 902,324 | +0.22(+2.01%) |