Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.348 | 4.382 | 4.348 | 4.357 | 121,406 | -0.03(-0.71%) |
Aug 28, 2008 | 4.314 | 4.388 | 4.314 | 4.388 | 101,008 | +0.09(+2.06%) |
Aug 27, 2008 | 4.263 | 4.322 | 4.263 | 4.300 | 186,682 | +0.01(+0.27%) |
Aug 26, 2008 | 4.277 | 4.325 | 4.265 | 4.288 | 209,900 | +0.01(+0.20%) |
Aug 25, 2008 | 4.294 | 4.334 | 4.277 | 4.280 | 153,620 | -0.07(-1.51%) |
Aug 22, 2008 | 4.334 | 4.345 | 4.320 | 4.345 | 147,373 | +0.06(+1.33%) |
Aug 21, 2008 | 4.377 | 4.408 | 4.277 | 4.288 | 673,734 | -0.11(-2.46%) |
Aug 20, 2008 | 4.334 | 4.397 | 4.334 | 4.397 | 174,989 | +0.07(+1.51%) |
Aug 19, 2008 | 4.340 | 4.362 | 4.320 | 4.331 | 211,205 | -0.03(-0.71%) |
Aug 18, 2008 | 4.397 | 4.454 | 4.348 | 4.362 | 222,793 | -0.03(-0.60%) |
Aug 15, 2008 | 4.382 | 4.422 | 4.377 | 4.388 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.357 | 4.445 | 4.357 | 4.382 | 147,612 | +0.01(+0.13%) |
Aug 13, 2008 | 4.368 | 4.391 | 4.348 | 4.377 | 132,394 | +0.02(+0.39%) |
Aug 12, 2008 | 4.411 | 4.428 | 4.357 | 4.360 | 183,077 | -0.09(-1.99%) |
Aug 11, 2008 | 4.405 | 4.453 | 4.405 | 4.448 | 171,503 | +0.02(+0.52%) |
Aug 08, 2008 | 4.354 | 4.437 | 4.354 | 4.425 | 176,837 | +0.10(+2.24%) |
Aug 07, 2008 | 4.408 | 4.408 | 4.322 | 4.328 | 134,586 | -0.10(-2.32%) |
Aug 06, 2008 | 4.377 | 4.434 | 4.377 | 4.431 | 138,707 | +0.03(+0.65%) |
Aug 05, 2008 | 4.380 | 4.414 | 4.357 | 4.402 | 139,117 | +0.08(+1.85%) |
Aug 04, 2008 | 4.428 | 4.428 | 4.322 | 4.322 | 136,259 | -0.09(-1.94%) |
Aug 01, 2008 | 4.419 | 4.448 | 4.362 | 4.408 | 222,684 | +0.01(+0.26%) |
Jul 31, 2008 | 4.434 | 4.434 | 4.385 | 4.397 | 204,274 | -0.02(-0.39%) |
Jul 30, 2008 | 4.337 | 4.414 | 4.337 | 4.414 | 293,011 | +0.09(+2.04%) |
Jul 29, 2008 | 4.325 | 4.331 | 4.271 | 4.325 | 223,308 | +0.05(+1.07%) |
Jul 28, 2008 | 4.337 | 4.337 | 4.265 | 4.280 | 166,014 | -0.04(-0.92%) |
Jul 25, 2008 | 4.320 | 4.348 | 4.300 | 4.320 | 119,782 | +0.02(+0.53%) |
Jul 24, 2008 | 4.377 | 4.377 | 4.280 | 4.297 | 128,206 | -0.07(-1.50%) |
Jul 23, 2008 | 4.388 | 4.451 | 4.337 | 4.362 | 307,152 | +0.01(+0.13%) |
Jul 22, 2008 | 4.348 | 4.411 | 4.293 | 4.357 | 311,796 | -0.10(-2.18%) |
Jul 21, 2008 | 4.471 | 4.488 | 4.439 | 4.454 | 256,073 | +0.02(+0.45%) |
Jul 18, 2008 | 4.419 | 4.442 | 4.399 | 4.434 | 192,017 | +0.03(+0.71%) |
Jul 17, 2008 | 4.265 | 4.402 | 4.265 | 4.402 | 265,781 | +0.13(+3.14%) |
Jul 16, 2008 | 4.163 | 4.277 | 4.163 | 4.268 | 374,484 | +0.09(+2.11%) |
Jul 15, 2008 | 4.220 | 4.322 | 4.063 | 4.180 | 430,771 | -0.08(-1.81%) |
Jul 14, 2008 | 4.394 | 4.397 | 4.257 | 4.257 | 236,117 | -0.08(-1.84%) |
Jul 11, 2008 | 4.465 | 4.476 | 4.277 | 4.337 | 460,874 | -0.14(-3.18%) |
Jul 10, 2008 | 4.505 | 4.534 | 4.457 | 4.479 | 158,481 | -0.05(-1.07%) |
Jul 09, 2008 | 4.545 | 4.676 | 4.528 | 4.528 | 210,321 | -0.03(-0.75%) |
Jul 08, 2008 | 4.459 | 4.562 | 4.405 | 4.562 | 365,930 | +0.14(+3.09%) |
Jul 07, 2008 | 4.608 | 4.608 | 4.368 | 4.425 | 450,577 | -0.17(-3.66%) |
Jul 04, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,969 | +0.00(+0.00%) |
Jul 03, 2008 | 4.716 | 4.716 | 4.593 | 4.593 | 212,969 | -0.09(-2.01%) |
Jul 02, 2008 | 4.816 | 4.816 | 4.687 | 4.687 | 185,479 | -0.09(-1.91%) |
Jul 01, 2008 | 4.762 | 4.819 | 4.759 | 4.779 | 327,224 | -0.02(-0.42%) |
Jun 30, 2008 | 4.793 | 4.816 | 4.784 | 4.799 | 149,488 | +0.03(+0.66%) |
Jun 27, 2008 | 4.901 | 4.904 | 4.767 | 4.767 | 158,638 | -0.11(-2.28%) |
Jun 26, 2008 | 4.907 | 4.975 | 4.878 | 4.878 | 209,283 | -0.09(-1.72%) |
Jun 25, 2008 | 4.984 | 5.003 | 4.918 | 4.964 | 299,454 | +0.03(+0.52%) |
Jun 24, 2008 | 4.987 | 4.987 | 4.924 | 4.938 | 166,481 | -0.05(-1.09%) |
Jun 23, 2008 | 5.035 | 5.038 | 4.984 | 4.993 | 113,213 | -0.01(-0.28%) |
Jun 20, 2008 | 5.095 | 5.098 | 4.998 | 5.007 | 115,328 | -0.08(-1.51%) |
Jun 19, 2008 | 5.078 | 5.129 | 5.067 | 5.084 | 101,586 | -0.01(-0.28%) |
Jun 18, 2008 | 5.081 | 5.132 | 5.027 | 5.098 | 249,434 | -0.01(-0.22%) |
Jun 17, 2008 | 5.061 | 5.132 | 5.061 | 5.109 | 181,506 | +0.03(+0.67%) |
Jun 16, 2008 | 4.944 | 5.169 | 4.936 | 5.075 | 172,443 | +0.13(+2.65%) |
Jun 13, 2008 | 4.907 | 4.944 | 4.907 | 4.944 | 137,413 | +0.05(+0.93%) |
Jun 12, 2008 | 4.924 | 4.938 | 4.881 | 4.898 | 253,193 | +0.00(+0.06%) |
Jun 11, 2008 | 4.941 | 4.941 | 4.896 | 4.896 | 147,784 | -0.03(-0.64%) |
Jun 10, 2008 | 4.935 | 4.970 | 4.907 | 4.927 | 351,392 | -0.01(-0.12%) |
Jun 09, 2008 | 4.978 | 5.001 | 4.927 | 4.933 | 230,884 | -0.01(-0.12%) |
Jun 06, 2008 | 4.978 | 5.030 | 4.933 | 4.938 | 268,608 | -0.07(-1.31%) |
Jun 05, 2008 | 4.918 | 5.004 | 4.918 | 5.004 | 148,225 | +0.10(+1.98%) |
Jun 04, 2008 | 4.901 | 4.944 | 4.901 | 4.907 | 192,395 | -0.02(-0.46%) |
Jun 03, 2008 | 4.913 | 4.947 | 4.913 | 4.930 | 200,508 | +0.01(+0.23%) |
Jun 02, 2008 | 4.967 | 4.967 | 4.890 | 4.918 | 161,549 | -0.03(-0.58%) |
May 30, 2008 | 4.918 | 5.038 | 4.918 | 4.947 | 256,199 | +0.06(+1.28%) |
May 29, 2008 | 4.904 | 4.933 | 4.884 | 4.884 | 190,737 | -0.01(-0.12%) |
May 28, 2008 | 4.887 | 4.898 | 4.833 | 4.890 | 137,090 | +0.04(+0.82%) |
May 27, 2008 | 4.859 | 4.884 | 4.830 | 4.850 | 129,016 | +0.01(+0.29%) |
May 26, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.918 | 4.918 | 4.784 | 4.836 | 368,101 | -0.00(-0.06%) |
May 22, 2008 | 4.810 | 4.861 | 4.806 | 4.839 | 172,159 | +0.06(+1.25%) |
May 21, 2008 | 4.896 | 4.898 | 4.776 | 4.779 | 231,459 | -0.09(-1.76%) |
May 20, 2008 | 4.904 | 4.904 | 4.856 | 4.864 | 111,638 | -0.04(-0.81%) |
May 19, 2008 | 4.950 | 4.958 | 4.887 | 4.904 | 280,181 | -0.02(-0.35%) |
May 16, 2008 | 4.873 | 4.921 | 4.873 | 4.921 | 145,862 | +0.03(+0.64%) |
May 15, 2008 | 4.870 | 4.890 | 4.856 | 4.890 | 163,899 | +0.03(+0.70%) |
May 14, 2008 | 4.847 | 4.890 | 4.847 | 4.856 | 189,769 | +0.01(+0.29%) |
May 13, 2008 | 4.861 | 4.896 | 4.810 | 4.841 | 163,552 | -0.01(-0.24%) |
May 12, 2008 | 4.876 | 4.890 | 4.827 | 4.853 | 204,222 | +0.01(+0.12%) |
May 09, 2008 | 4.773 | 4.850 | 4.773 | 4.847 | 82,770 | +0.05(+0.95%) |
May 08, 2008 | 4.790 | 4.833 | 4.790 | 4.802 | 203,482 | +0.03(+0.54%) |
May 07, 2008 | 4.813 | 4.856 | 4.767 | 4.776 | 175,347 | -0.04(-0.83%) |
May 06, 2008 | 4.787 | 4.833 | 4.773 | 4.816 | 136,469 | +0.03(+0.66%) |
May 05, 2008 | 4.839 | 4.873 | 4.762 | 4.784 | 310,400 | -0.08(-1.58%) |
May 02, 2008 | 4.881 | 4.907 | 4.859 | 4.861 | 153,318 | +0.00(+0.00%) |
May 01, 2008 | 4.847 | 4.888 | 4.833 | 4.861 | 225,567 | +0.05(+0.95%) |
Apr 30, 2008 | 4.859 | 4.870 | 4.753 | 4.816 | 400,062 | +0.01(+0.12%) |
Apr 29, 2008 | 4.861 | 4.861 | 4.753 | 4.810 | 296,508 | -0.01(-0.18%) |
Apr 28, 2008 | 4.819 | 4.836 | 4.804 | 4.819 | 223,010 | +0.01(+0.18%) |
Apr 25, 2008 | 4.804 | 4.813 | 4.755 | 4.810 | 189,179 | +0.04(+0.84%) |
Apr 24, 2008 | 4.756 | 4.802 | 4.693 | 4.770 | 354,265 | +0.02(+0.42%) |
Apr 23, 2008 | 4.693 | 4.773 | 4.693 | 4.750 | 321,767 | +0.04(+0.79%) |
Apr 22, 2008 | 4.753 | 4.759 | 4.705 | 4.713 | 221,362 | -0.04(-0.90%) |
Apr 21, 2008 | 4.762 | 4.767 | 4.722 | 4.756 | 170,093 | -0.15(-3.08%) |
Apr 18, 2008 | 4.870 | 4.930 | 4.864 | 4.907 | 205,134 | +0.07(+1.35%) |
Apr 17, 2008 | 4.790 | 4.844 | 4.790 | 4.841 | 106,356 | +0.01(+0.30%) |
Apr 16, 2008 | 4.744 | 4.833 | 4.744 | 4.827 | 279,175 | +0.10(+2.17%) |
Apr 15, 2008 | 4.727 | 4.744 | 4.707 | 4.725 | 127,701 | -0.01(-0.12%) |
Apr 14, 2008 | 4.773 | 4.773 | 4.690 | 4.730 | 147,836 | +0.00(+0.00%) |
Apr 11, 2008 | 4.790 | 4.790 | 4.725 | 4.730 | 125,706 | -0.08(-1.66%) |
Apr 10, 2008 | 4.787 | 4.827 | 4.762 | 4.810 | 134,467 | +0.05(+1.02%) |
Apr 09, 2008 | 4.821 | 4.821 | 4.756 | 4.762 | 133,344 | -0.03(-0.65%) |
Apr 08, 2008 | 4.816 | 4.839 | 4.790 | 4.793 | 125,558 | -0.04(-0.88%) |
Apr 07, 2008 | 4.802 | 4.873 | 4.802 | 4.836 | 142,744 | +0.05(+1.07%) |
Apr 04, 2008 | 4.819 | 4.839 | 4.782 | 4.784 | 155,370 | -0.01(-0.30%) |
Apr 03, 2008 | 4.776 | 4.816 | 4.736 | 4.799 | 180,972 | -0.02(-0.36%) |
Apr 02, 2008 | 4.759 | 4.816 | 4.747 | 4.816 | 152,213 | +0.03(+0.60%) |
Apr 01, 2008 | 4.662 | 4.787 | 4.662 | 4.787 | 177,115 | +0.15(+3.20%) |
Mar 31, 2008 | 4.619 | 4.682 | 4.619 | 4.639 | 113,634 | +0.00(+0.00%) |
Mar 28, 2008 | 4.693 | 4.713 | 4.622 | 4.639 | 112,231 | -0.03(-0.55%) |
Mar 27, 2008 | 4.659 | 4.725 | 4.650 | 4.665 | 203,769 | +0.01(+0.12%) |
Mar 26, 2008 | 4.713 | 4.747 | 4.659 | 4.659 | 190,091 | -0.09(-1.86%) |
Mar 25, 2008 | 4.787 | 4.787 | 4.705 | 4.747 | 164,488 | -0.03(-0.66%) |
Mar 24, 2008 | 4.636 | 4.802 | 4.636 | 4.779 | 286,891 | +0.14(+3.01%) |
Mar 21, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,196 | +0.00(+0.00%) |
Mar 20, 2008 | 4.522 | 4.639 | 4.516 | 4.639 | 71,196 | +0.11(+2.46%) |
Mar 19, 2008 | 4.602 | 4.645 | 4.522 | 4.528 | 187,899 | -0.07(-1.55%) |
Mar 18, 2008 | 4.511 | 4.605 | 4.511 | 4.599 | 170,100 | +0.13(+3.00%) |
Mar 17, 2008 | 4.485 | 4.519 | 4.422 | 4.465 | 209,030 | -0.11(-2.31%) |
Mar 14, 2008 | 4.659 | 4.665 | 4.565 | 4.571 | 164,488 | -0.05(-1.17%) |
Mar 13, 2008 | 4.596 | 4.656 | 4.578 | 4.625 | 194,125 | -0.03(-0.55%) |
Mar 12, 2008 | 4.656 | 4.702 | 4.650 | 4.650 | 156,773 | +0.01(+0.12%) |
Mar 11, 2008 | 4.616 | 4.659 | 4.568 | 4.645 | 198,537 | +0.07(+1.50%) |
Mar 10, 2008 | 4.665 | 4.668 | 4.576 | 4.576 | 145,900 | -0.10(-2.07%) |
Mar 07, 2008 | 4.645 | 4.716 | 4.628 | 4.673 | 253,221 | -0.04(-0.91%) |
Mar 06, 2008 | 4.762 | 4.770 | 4.716 | 4.716 | 65,935 | -0.06(-1.25%) |
Mar 05, 2008 | 4.787 | 4.812 | 4.739 | 4.776 | 123,103 | +0.02(+0.48%) |
Mar 04, 2008 | 4.762 | 4.790 | 4.719 | 4.753 | 147,538 | -0.01(-0.12%) |
Mar 03, 2008 | 4.819 | 4.819 | 4.719 | 4.759 | 274,440 | -0.02(-0.42%) |
Feb 29, 2008 | 4.898 | 4.918 | 4.769 | 4.779 | 271,810 | -0.12(-2.44%) |
Feb 28, 2008 | 4.938 | 4.961 | 4.893 | 4.898 | 115,738 | -0.04(-0.87%) |
Feb 27, 2008 | 4.884 | 4.964 | 4.884 | 4.941 | 200,613 | -0.00(-0.06%) |
Feb 26, 2008 | 5.004 | 5.075 | 4.938 | 4.944 | 279,526 | -0.02(-0.34%) |
Feb 25, 2008 | 4.904 | 4.975 | 4.888 | 4.961 | 123,454 | +0.07(+1.52%) |
Feb 22, 2008 | 4.913 | 4.913 | 4.841 | 4.887 | 135,589 | +0.00(+0.06%) |
Feb 21, 2008 | 4.933 | 4.933 | 4.853 | 4.884 | 130,468 | -0.01(-0.23%) |
Feb 20, 2008 | 4.770 | 4.904 | 4.767 | 4.896 | 202,367 | +0.10(+2.14%) |
Feb 19, 2008 | 4.821 | 4.850 | 4.779 | 4.793 | 137,483 | +0.00(+0.00%) |
Feb 18, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.810 | 4.833 | 4.767 | 4.793 | 184,655 | -0.06(-1.18%) |
Feb 14, 2008 | 5.041 | 5.041 | 4.850 | 4.850 | 272,160 | -0.18(-3.52%) |
Feb 13, 2008 | 5.018 | 5.064 | 5.018 | 5.027 | 118,544 | +0.03(+0.63%) |
Feb 12, 2008 | 5.018 | 5.089 | 4.995 | 4.995 | 197,456 | +0.02(+0.34%) |
Feb 11, 2008 | 4.958 | 5.013 | 4.938 | 4.978 | 148,706 | +0.02(+0.46%) |
Feb 08, 2008 | 4.958 | 5.007 | 4.941 | 4.955 | 119,137 | +0.02(+0.43%) |
Feb 07, 2008 | 4.907 | 4.976 | 4.906 | 4.934 | 153,441 | +0.02(+0.49%) |
Feb 06, 2008 | 4.984 | 4.998 | 4.904 | 4.910 | 142,042 | -0.08(-1.54%) |
Feb 05, 2008 | 5.032 | 5.047 | 4.981 | 4.987 | 215,883 | -0.09(-1.69%) |
Feb 04, 2008 | 5.101 | 5.109 | 5.064 | 5.072 | 282,331 | -0.01(-0.28%) |
Feb 01, 2008 | 5.047 | 5.098 | 5.007 | 5.087 | 309,688 | +0.07(+1.42%) |
Jan 31, 2008 | 4.918 | 5.018 | 4.864 | 5.015 | 251,440 | +0.09(+1.84%) |
Jan 30, 2008 | 4.887 | 5.004 | 4.850 | 4.925 | 365,453 | +0.07(+1.54%) |
Jan 29, 2008 | 4.821 | 4.873 | 4.821 | 4.850 | 181,849 | +0.04(+0.89%) |
Jan 28, 2008 | 4.773 | 4.810 | 4.730 | 4.807 | 249,714 | +0.04(+0.78%) |
Jan 25, 2008 | 4.813 | 4.833 | 4.747 | 4.770 | 201,665 | +0.00(+0.06%) |
Jan 24, 2008 | 4.685 | 4.767 | 4.685 | 4.767 | 267,601 | +0.11(+2.33%) |
Jan 23, 2008 | 4.531 | 4.673 | 4.419 | 4.659 | 395,650 | +0.10(+2.12%) |
Jan 22, 2008 | 4.633 | 4.727 | 4.534 | 4.562 | 431,189 | -0.35(-7.19%) |
Jan 21, 2008 | 4.873 | 4.918 | 4.839 | 4.916 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.873 | 4.918 | 4.839 | 4.916 | 224,890 | +0.01(+0.29%) |
Jan 17, 2008 | 5.032 | 5.044 | 4.890 | 4.901 | 303,375 | -0.13(-2.61%) |
Jan 16, 2008 | 5.075 | 5.129 | 5.018 | 5.032 | 290,749 | -0.09(-1.67%) |
Jan 15, 2008 | 5.118 | 5.129 | 5.050 | 5.118 | 167,459 | -0.05(-0.88%) |
Jan 14, 2008 | 5.127 | 5.164 | 5.104 | 5.164 | 161,683 | +0.06(+1.23%) |
Jan 11, 2008 | 5.186 | 5.186 | 5.078 | 5.101 | 197,106 | -0.04(-0.78%) |
Jan 10, 2008 | 5.087 | 5.175 | 5.038 | 5.141 | 259,534 | +0.06(+1.18%) |
Jan 09, 2008 | 5.044 | 5.081 | 5.001 | 5.081 | 243,752 | +0.01(+0.28%) |
Jan 08, 2008 | 5.027 | 5.101 | 5.027 | 5.067 | 629,898 | +0.04(+0.79%) |
Jan 07, 2008 | 5.030 | 5.044 | 4.933 | 5.027 | 254,975 | +0.05(+0.92%) |
Jan 04, 2008 | 5.041 | 5.041 | 4.950 | 4.981 | 250,416 | -0.11(-2.07%) |
Jan 03, 2008 | 5.030 | 5.098 | 4.998 | 5.087 | 208,680 | +0.09(+1.83%) |
Jan 02, 2008 | 4.981 | 5.041 | 4.981 | 4.995 | 195,703 | +0.03(+0.52%) |
Jan 01, 2008 | 4.964 | 5.001 | 4.947 | 4.970 | 506,531 | +0.00(+0.00%) |
Dec 31, 2007 | 4.964 | 5.001 | 4.947 | 4.970 | 506,531 | +0.01(+0.29%) |
Dec 28, 2007 | 5.032 | 5.084 | 4.955 | 4.955 | 664,181 | -0.03(-0.69%) |
Dec 27, 2007 | 4.973 | 5.044 | 4.973 | 4.990 | 576,574 | -0.01(-0.28%) |
Dec 26, 2007 | 4.958 | 5.061 | 4.958 | 5.004 | 479,788 | +0.05(+0.98%) |
Dec 24, 2007 | 4.867 | 4.973 | 4.867 | 4.955 | 263,042 | +0.10(+2.12%) |
Dec 21, 2007 | 4.782 | 4.873 | 4.782 | 4.853 | 694,809 | +0.09(+1.79%) |
Dec 20, 2007 | 4.896 | 4.901 | 4.756 | 4.767 | 749,143 | -0.04(-0.89%) |
Dec 19, 2007 | 4.816 | 4.856 | 4.807 | 4.810 | 490,661 | +0.00(+0.00%) |
Dec 18, 2007 | 4.821 | 4.861 | 4.767 | 4.810 | 458,394 | -0.01(-0.24%) |
Dec 17, 2007 | 4.864 | 4.896 | 4.816 | 4.821 | 461,551 | -0.06(-1.23%) |
Dec 14, 2007 | 4.938 | 4.987 | 4.881 | 4.881 | 335,992 | -0.11(-2.17%) |
Dec 13, 2007 | 4.998 | 5.010 | 4.950 | 4.990 | 298,815 | -0.01(-0.11%) |
Dec 12, 2007 | 5.084 | 5.127 | 4.938 | 4.995 | 643,927 | -0.02(-0.45%) |
Dec 11, 2007 | 5.064 | 5.147 | 5.018 | 5.018 | 439,455 | -0.09(-1.68%) |
Dec 10, 2007 | 5.064 | 5.127 | 5.064 | 5.104 | 274,966 | +0.04(+0.79%) |
Dec 07, 2007 | 5.047 | 5.204 | 5.038 | 5.064 | 332,899 | +0.02(+0.34%) |
Dec 06, 2007 | 4.955 | 5.084 | 4.955 | 5.047 | 494,519 | +0.09(+1.90%) |
Dec 05, 2007 | 4.933 | 4.984 | 4.919 | 4.953 | 326,522 | +0.06(+1.28%) |
Dec 04, 2007 | 4.887 | 4.938 | 4.850 | 4.890 | 337,395 | -0.02(-0.35%) |
Dec 03, 2007 | 4.853 | 5.052 | 4.853 | 4.907 | 300,920 | +0.03(+0.58%) |
Nov 30, 2007 | 4.878 | 4.918 | 4.864 | 4.878 | 466,812 | +0.03(+0.53%) |
Nov 29, 2007 | 4.727 | 4.930 | 4.727 | 4.853 | 380,211 | -0.02(-0.41%) |
Nov 28, 2007 | 4.650 | 4.918 | 4.650 | 4.873 | 501,200 | +0.18(+3.89%) |
Nov 27, 2007 | 4.679 | 4.730 | 4.642 | 4.690 | 503,988 | +0.03(+0.61%) |
Nov 26, 2007 | 4.739 | 4.756 | 4.662 | 4.662 | 312,844 | -0.07(-1.51%) |
Nov 23, 2007 | 4.696 | 4.856 | 4.696 | 4.733 | 214,642 | +0.06(+1.28%) |
Nov 21, 2007 | 4.790 | 4.790 | 4.673 | 4.673 | 287,592 | -0.12(-2.44%) |
Nov 20, 2007 | 4.779 | 4.844 | 4.733 | 4.790 | 354,931 | -0.03(-0.59%) |
Nov 19, 2007 | 4.819 | 4.847 | 4.762 | 4.819 | 375,624 | +0.02(+0.48%) |
Nov 16, 2007 | 4.804 | 4.867 | 4.779 | 4.796 | 305,128 | -0.01(-0.24%) |
Nov 15, 2007 | 4.864 | 4.916 | 4.807 | 4.807 | 262,691 | -0.07(-1.40%) |
Nov 14, 2007 | 4.944 | 5.010 | 4.876 | 4.876 | 222,708 | -0.05(-1.04%) |
Nov 13, 2007 | 4.887 | 4.961 | 4.887 | 4.927 | 199,911 | +0.07(+1.35%) |
Nov 12, 2007 | 4.941 | 4.964 | 4.861 | 4.861 | 210,784 | -0.08(-1.56%) |
Nov 09, 2007 | 4.990 | 5.001 | 4.930 | 4.938 | 235,685 | -0.05(-1.09%) |
Nov 08, 2007 | 5.070 | 5.107 | 4.930 | 4.993 | 354,931 | -0.06(-1.18%) |
Nov 07, 2007 | 5.138 | 5.184 | 5.052 | 5.052 | 245,155 | -0.12(-2.37%) |
Nov 06, 2007 | 5.261 | 5.281 | 5.155 | 5.175 | 449,626 | -0.07(-1.31%) |
Nov 05, 2007 | 5.275 | 5.289 | 5.226 | 5.243 | 231,126 | -0.06(-1.13%) |
Nov 02, 2007 | 5.392 | 5.452 | 5.303 | 5.303 | 204,822 | -0.08(-1.48%) |
Nov 01, 2007 | 5.460 | 5.529 | 5.377 | 5.383 | 342,305 | -0.05(-0.89%) |
Oct 31, 2007 | 5.432 | 5.489 | 5.389 | 5.432 | 197,807 | +0.10(+1.87%) |
Oct 30, 2007 | 5.375 | 5.432 | 5.332 | 5.332 | 204,120 | -0.05(-0.90%) |
Oct 29, 2007 | 5.446 | 5.460 | 5.380 | 5.380 | 165,891 | -0.01(-0.16%) |
Oct 26, 2007 | 5.318 | 5.415 | 5.318 | 5.389 | 268,653 | +0.06(+1.07%) |
Oct 25, 2007 | 5.332 | 5.383 | 5.306 | 5.332 | 168,697 | -0.02(-0.37%) |
Oct 24, 2007 | 5.309 | 5.352 | 5.261 | 5.352 | 214,291 | +0.03(+0.59%) |
Oct 23, 2007 | 5.332 | 5.406 | 5.275 | 5.320 | 248,662 | -0.06(-1.06%) |
Oct 22, 2007 | 5.409 | 5.440 | 5.303 | 5.377 | 183,778 | -0.16(-2.83%) |
Oct 19, 2007 | 5.617 | 5.628 | 5.534 | 5.534 | 150,460 | -0.06(-1.02%) |
Oct 18, 2007 | 5.626 | 5.626 | 5.571 | 5.591 | 166,242 | -0.02(-0.36%) |
Oct 17, 2007 | 5.608 | 5.660 | 5.583 | 5.611 | 154,318 | +0.03(+0.56%) |
Oct 16, 2007 | 5.588 | 5.617 | 5.560 | 5.580 | 149,758 | -0.01(-0.15%) |
Oct 15, 2007 | 5.634 | 5.645 | 5.549 | 5.588 | 107,321 | -0.04(-0.76%) |
Oct 12, 2007 | 5.631 | 5.694 | 5.617 | 5.631 | 119,596 | +0.00(+0.00%) |
Oct 11, 2007 | 5.683 | 5.757 | 5.631 | 5.631 | 244,453 | -0.04(-0.75%) |
Oct 10, 2007 | 5.631 | 5.717 | 5.628 | 5.674 | 182,025 | +0.01(+0.25%) |
Oct 09, 2007 | 5.660 | 5.668 | 5.606 | 5.660 | 210,082 | +0.04(+0.76%) |
Oct 08, 2007 | 5.637 | 5.680 | 5.594 | 5.617 | 115,387 | -0.02(-0.30%) |
Oct 05, 2007 | 5.620 | 5.697 | 5.620 | 5.634 | 123,805 | +0.04(+0.76%) |
Oct 04, 2007 | 5.617 | 5.631 | 5.591 | 5.591 | 116,790 | -0.01(-0.10%) |
Oct 03, 2007 | 5.631 | 5.685 | 5.594 | 5.597 | 161,683 | -0.00(-0.05%) |
Oct 02, 2007 | 5.665 | 5.671 | 5.586 | 5.600 | 151,862 | -0.05(-0.86%) |
Oct 01, 2007 | 5.603 | 5.657 | 5.588 | 5.648 | 97,500 | +0.04(+0.71%) |
Sep 28, 2007 | 5.554 | 5.611 | 5.554 | 5.608 | 147,654 | +0.07(+1.34%) |
Sep 27, 2007 | 5.529 | 5.560 | 5.523 | 5.534 | 180,271 | +0.02(+0.31%) |
Sep 26, 2007 | 5.480 | 5.531 | 5.452 | 5.517 | 186,535 | +0.08(+1.42%) |
Sep 25, 2007 | 5.417 | 5.489 | 5.403 | 5.440 | 190,091 | +0.02(+0.42%) |
Sep 24, 2007 | 5.480 | 5.480 | 5.417 | 5.417 | 121,350 | -0.04(-0.73%) |
Sep 21, 2007 | 5.406 | 5.477 | 5.406 | 5.457 | 120,297 | +0.05(+0.95%) |
Sep 20, 2007 | 5.420 | 5.472 | 5.406 | 5.406 | 189,039 | -0.03(-0.47%) |
Sep 19, 2007 | 5.486 | 5.526 | 5.429 | 5.432 | 164,839 | -0.02(-0.37%) |
Sep 18, 2007 | 5.415 | 5.477 | 5.392 | 5.452 | 186,233 | +0.08(+1.43%) |
Sep 17, 2007 | 5.457 | 5.457 | 5.372 | 5.375 | 160,631 | -0.08(-1.46%) |
Sep 14, 2007 | 5.449 | 5.469 | 5.417 | 5.454 | 108,724 | +0.00(+0.00%) |
Sep 13, 2007 | 5.486 | 5.489 | 5.446 | 5.454 | 96,448 | +0.03(+0.47%) |
Sep 12, 2007 | 5.463 | 5.474 | 5.409 | 5.429 | 139,938 | -0.01(-0.21%) |
Sep 11, 2007 | 5.460 | 5.474 | 5.377 | 5.440 | 219,201 | +0.01(+0.16%) |
Sep 10, 2007 | 5.474 | 5.489 | 5.395 | 5.432 | 112,231 | -0.03(-0.52%) |
Sep 07, 2007 | 5.469 | 5.486 | 5.417 | 5.460 | 131,170 | -0.01(-0.16%) |
Sep 06, 2007 | 5.472 | 5.483 | 5.420 | 5.469 | 124,506 | +0.05(+0.95%) |
Sep 05, 2007 | 5.417 | 5.486 | 5.392 | 5.417 | 136,781 | -0.03(-0.52%) |