Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.382 | 4.416 | 4.382 | 4.390 | 120,476 | -0.03(-0.71%) |
Aug 28, 2008 | 4.347 | 4.422 | 4.347 | 4.422 | 100,234 | +0.09(+2.06%) |
Aug 27, 2008 | 4.296 | 4.356 | 4.296 | 4.333 | 185,253 | +0.01(+0.27%) |
Aug 26, 2008 | 4.310 | 4.359 | 4.298 | 4.321 | 208,293 | +0.01(+0.20%) |
Aug 25, 2008 | 4.327 | 4.367 | 4.310 | 4.313 | 152,444 | -0.07(-1.51%) |
Aug 22, 2008 | 4.367 | 4.379 | 4.353 | 4.379 | 146,245 | +0.06(+1.33%) |
Aug 21, 2008 | 4.410 | 4.442 | 4.310 | 4.321 | 668,577 | -0.11(-2.46%) |
Aug 20, 2008 | 4.367 | 4.431 | 4.367 | 4.431 | 173,649 | +0.07(+1.51%) |
Aug 19, 2008 | 4.373 | 4.396 | 4.353 | 4.364 | 209,588 | -0.03(-0.71%) |
Aug 18, 2008 | 4.431 | 4.488 | 4.382 | 4.396 | 221,087 | -0.03(-0.60%) |
Aug 15, 2008 | 4.416 | 4.456 | 4.410 | 4.422 | 0 | +0.01(+0.13%) |
Aug 14, 2008 | 4.390 | 4.479 | 4.390 | 4.416 | 146,482 | +0.01(+0.13%) |
Aug 13, 2008 | 4.402 | 4.425 | 4.382 | 4.410 | 131,380 | +0.02(+0.39%) |
Aug 12, 2008 | 4.445 | 4.462 | 4.390 | 4.393 | 181,675 | -0.09(-1.99%) |
Aug 11, 2008 | 4.439 | 4.487 | 4.439 | 4.482 | 170,190 | +0.02(+0.52%) |
Aug 08, 2008 | 4.387 | 4.471 | 4.387 | 4.459 | 175,484 | +0.10(+2.24%) |
Aug 07, 2008 | 4.442 | 4.442 | 4.356 | 4.362 | 133,556 | -0.10(-2.32%) |
Aug 06, 2008 | 4.410 | 4.468 | 4.410 | 4.465 | 137,645 | +0.03(+0.65%) |
Aug 05, 2008 | 4.413 | 4.448 | 4.390 | 4.436 | 138,052 | +0.08(+1.85%) |
Aug 04, 2008 | 4.462 | 4.462 | 4.356 | 4.356 | 135,216 | -0.09(-1.94%) |
Aug 01, 2008 | 4.454 | 4.482 | 4.396 | 4.442 | 220,979 | +0.01(+0.26%) |
Jul 31, 2008 | 4.468 | 4.468 | 4.419 | 4.431 | 202,711 | -0.02(-0.39%) |
Jul 30, 2008 | 4.370 | 4.448 | 4.370 | 4.448 | 290,768 | +0.09(+2.04%) |
Jul 29, 2008 | 4.359 | 4.364 | 4.304 | 4.359 | 221,599 | +0.05(+1.07%) |
Jul 28, 2008 | 4.370 | 4.370 | 4.298 | 4.313 | 164,743 | -0.04(-0.92%) |
Jul 25, 2008 | 4.353 | 4.382 | 4.333 | 4.353 | 118,865 | +0.02(+0.53%) |
Jul 24, 2008 | 4.410 | 4.410 | 4.313 | 4.330 | 127,225 | -0.07(-1.50%) |
Jul 23, 2008 | 4.422 | 4.485 | 4.370 | 4.396 | 304,801 | +0.01(+0.13%) |
Jul 22, 2008 | 4.382 | 4.445 | 4.326 | 4.390 | 309,409 | -0.10(-2.18%) |
Jul 21, 2008 | 4.505 | 4.522 | 4.474 | 4.488 | 254,112 | +0.02(+0.45%) |
Jul 18, 2008 | 4.454 | 4.476 | 4.433 | 4.468 | 190,547 | +0.03(+0.71%) |
Jul 17, 2008 | 4.298 | 4.436 | 4.298 | 4.436 | 263,746 | +0.14(+3.14%) |
Jul 16, 2008 | 4.195 | 4.310 | 4.195 | 4.301 | 371,617 | +0.09(+2.11%) |
Jul 15, 2008 | 4.252 | 4.356 | 4.094 | 4.212 | 427,473 | -0.08(-1.81%) |
Jul 14, 2008 | 4.428 | 4.431 | 4.290 | 4.290 | 234,309 | -0.08(-1.84%) |
Jul 11, 2008 | 4.500 | 4.511 | 4.310 | 4.370 | 457,345 | -0.14(-3.18%) |
Jul 10, 2008 | 4.540 | 4.568 | 4.491 | 4.514 | 157,267 | -0.05(-1.07%) |
Jul 09, 2008 | 4.580 | 4.712 | 4.563 | 4.563 | 208,711 | -0.03(-0.75%) |
Jul 08, 2008 | 4.494 | 4.597 | 4.439 | 4.597 | 363,128 | +0.14(+3.09%) |
Jul 07, 2008 | 4.643 | 4.643 | 4.402 | 4.459 | 447,127 | -0.17(-3.66%) |
Jul 04, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | +0.00(+0.00%) |
Jul 03, 2008 | 4.752 | 4.752 | 4.629 | 4.629 | 211,338 | -0.09(-2.01%) |
Jul 02, 2008 | 4.853 | 4.853 | 4.724 | 4.724 | 184,059 | -0.09(-1.91%) |
Jul 01, 2008 | 4.798 | 4.856 | 4.795 | 4.816 | 324,719 | -0.02(-0.42%) |
Jun 30, 2008 | 4.830 | 4.853 | 4.821 | 4.836 | 148,344 | +0.03(+0.66%) |
Jun 27, 2008 | 4.939 | 4.942 | 4.804 | 4.804 | 157,424 | -0.11(-2.28%) |
Jun 26, 2008 | 4.945 | 5.013 | 4.916 | 4.916 | 207,681 | -0.09(-1.72%) |
Jun 25, 2008 | 5.022 | 5.042 | 4.956 | 5.002 | 297,161 | +0.03(+0.52%) |
Jun 24, 2008 | 5.025 | 5.025 | 4.962 | 4.976 | 165,206 | -0.05(-1.09%) |
Jun 23, 2008 | 5.074 | 5.077 | 5.022 | 5.031 | 112,346 | -0.01(-0.28%) |
Jun 20, 2008 | 5.135 | 5.137 | 5.037 | 5.045 | 114,445 | -0.08(-1.51%) |
Jun 19, 2008 | 5.117 | 5.169 | 5.106 | 5.123 | 100,809 | -0.01(-0.28%) |
Jun 18, 2008 | 5.120 | 5.172 | 5.066 | 5.137 | 247,524 | -0.01(-0.22%) |
Jun 17, 2008 | 5.100 | 5.172 | 5.100 | 5.149 | 180,116 | +0.03(+0.67%) |
Jun 16, 2008 | 4.982 | 5.209 | 4.974 | 5.114 | 171,123 | +0.13(+2.65%) |
Jun 13, 2008 | 4.945 | 4.982 | 4.945 | 4.982 | 136,361 | +0.05(+0.93%) |
Jun 12, 2008 | 4.962 | 4.976 | 4.919 | 4.936 | 251,255 | +0.00(+0.06%) |
Jun 11, 2008 | 4.979 | 4.979 | 4.933 | 4.933 | 146,652 | -0.03(-0.64%) |
Jun 10, 2008 | 4.974 | 5.008 | 4.945 | 4.965 | 348,702 | -0.01(-0.12%) |
Jun 09, 2008 | 5.017 | 5.040 | 4.965 | 4.971 | 229,116 | -0.01(-0.12%) |
Jun 06, 2008 | 5.017 | 5.068 | 4.971 | 4.976 | 266,551 | -0.07(-1.31%) |
Jun 05, 2008 | 4.956 | 5.043 | 4.956 | 5.043 | 147,091 | +0.10(+1.98%) |
Jun 04, 2008 | 4.939 | 4.982 | 4.939 | 4.945 | 190,923 | -0.02(-0.46%) |
Jun 03, 2008 | 4.951 | 4.985 | 4.951 | 4.968 | 198,973 | +0.01(+0.23%) |
Jun 02, 2008 | 5.005 | 5.005 | 4.928 | 4.956 | 160,313 | -0.03(-0.58%) |
May 30, 2008 | 4.956 | 5.077 | 4.956 | 4.985 | 254,238 | +0.06(+1.28%) |
May 29, 2008 | 4.942 | 4.971 | 4.922 | 4.922 | 189,276 | -0.01(-0.12%) |
May 28, 2008 | 4.925 | 4.936 | 4.870 | 4.928 | 136,041 | +0.04(+0.82%) |
May 27, 2008 | 4.896 | 4.921 | 4.867 | 4.887 | 128,029 | +0.01(+0.29%) |
May 26, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 0 | +0.00(+0.00%) |
May 23, 2008 | 4.956 | 4.956 | 4.821 | 4.873 | 365,283 | -0.00(-0.06%) |
May 22, 2008 | 4.847 | 4.899 | 4.843 | 4.876 | 170,841 | +0.06(+1.25%) |
May 21, 2008 | 4.933 | 4.936 | 4.813 | 4.816 | 229,687 | -0.09(-1.76%) |
May 20, 2008 | 4.942 | 4.942 | 4.893 | 4.902 | 110,783 | -0.04(-0.81%) |
May 19, 2008 | 4.988 | 4.997 | 4.925 | 4.942 | 278,036 | -0.02(-0.35%) |
May 16, 2008 | 4.910 | 4.959 | 4.910 | 4.959 | 144,745 | +0.03(+0.64%) |
May 15, 2008 | 4.908 | 4.928 | 4.893 | 4.928 | 162,645 | +0.03(+0.70%) |
May 14, 2008 | 4.885 | 4.928 | 4.885 | 4.893 | 188,316 | +0.01(+0.29%) |
May 13, 2008 | 4.899 | 4.933 | 4.847 | 4.879 | 162,300 | -0.01(-0.23%) |
May 12, 2008 | 4.913 | 4.928 | 4.864 | 4.890 | 202,658 | +0.01(+0.12%) |
May 09, 2008 | 4.810 | 4.887 | 4.810 | 4.885 | 82,136 | +0.05(+0.95%) |
May 08, 2008 | 4.827 | 4.870 | 4.827 | 4.839 | 201,924 | +0.03(+0.54%) |
May 07, 2008 | 4.850 | 4.893 | 4.804 | 4.813 | 174,004 | -0.04(-0.83%) |
May 06, 2008 | 4.824 | 4.870 | 4.810 | 4.853 | 135,424 | +0.03(+0.66%) |
May 05, 2008 | 4.876 | 4.910 | 4.798 | 4.821 | 308,023 | -0.08(-1.58%) |
May 02, 2008 | 4.919 | 4.945 | 4.896 | 4.899 | 152,144 | +0.00(+0.00%) |
May 01, 2008 | 4.885 | 4.926 | 4.870 | 4.899 | 223,840 | +0.05(+0.95%) |
Apr 30, 2008 | 4.896 | 4.908 | 4.790 | 4.853 | 396,999 | +0.01(+0.12%) |
Apr 29, 2008 | 4.899 | 4.899 | 4.790 | 4.847 | 294,238 | -0.01(-0.18%) |
Apr 28, 2008 | 4.856 | 4.873 | 4.841 | 4.856 | 221,303 | +0.01(+0.18%) |
Apr 25, 2008 | 4.841 | 4.850 | 4.792 | 4.847 | 187,731 | +0.04(+0.84%) |
Apr 24, 2008 | 4.793 | 4.839 | 4.729 | 4.807 | 351,552 | +0.02(+0.42%) |
Apr 23, 2008 | 4.729 | 4.810 | 4.729 | 4.787 | 319,303 | +0.04(+0.79%) |
Apr 22, 2008 | 4.790 | 4.795 | 4.741 | 4.749 | 219,667 | -0.04(-0.90%) |
Apr 21, 2008 | 4.798 | 4.804 | 4.758 | 4.793 | 168,791 | -0.15(-3.08%) |
Apr 18, 2008 | 4.908 | 4.968 | 4.902 | 4.945 | 203,563 | +0.07(+1.35%) |
Apr 17, 2008 | 4.827 | 4.882 | 4.827 | 4.879 | 105,542 | +0.01(+0.30%) |
Apr 16, 2008 | 4.781 | 4.870 | 4.781 | 4.864 | 277,038 | +0.10(+2.17%) |
Apr 15, 2008 | 4.764 | 4.781 | 4.744 | 4.761 | 126,724 | -0.01(-0.12%) |
Apr 14, 2008 | 4.810 | 4.810 | 4.726 | 4.767 | 146,704 | +0.00(+0.00%) |
Apr 11, 2008 | 4.827 | 4.827 | 4.761 | 4.767 | 124,743 | -0.08(-1.66%) |
Apr 10, 2008 | 4.824 | 4.864 | 4.798 | 4.847 | 133,437 | +0.05(+1.02%) |
Apr 09, 2008 | 4.859 | 4.859 | 4.793 | 4.798 | 132,323 | -0.03(-0.65%) |
Apr 08, 2008 | 4.853 | 4.876 | 4.827 | 4.830 | 124,597 | -0.04(-0.88%) |
Apr 07, 2008 | 4.839 | 4.910 | 4.839 | 4.873 | 141,651 | +0.05(+1.07%) |
Apr 04, 2008 | 4.856 | 4.876 | 4.818 | 4.821 | 154,180 | -0.01(-0.30%) |
Apr 03, 2008 | 4.813 | 4.853 | 4.772 | 4.836 | 179,587 | -0.02(-0.36%) |
Apr 02, 2008 | 4.795 | 4.853 | 4.784 | 4.853 | 151,048 | +0.03(+0.60%) |
Apr 01, 2008 | 4.698 | 4.824 | 4.698 | 4.824 | 175,759 | +0.15(+3.20%) |
Mar 31, 2008 | 4.655 | 4.718 | 4.655 | 4.675 | 112,764 | +0.00(+0.00%) |
Mar 28, 2008 | 4.729 | 4.749 | 4.658 | 4.675 | 111,372 | -0.03(-0.55%) |
Mar 27, 2008 | 4.695 | 4.761 | 4.686 | 4.701 | 202,209 | +0.01(+0.12%) |
Mar 26, 2008 | 4.749 | 4.784 | 4.695 | 4.695 | 188,636 | -0.09(-1.86%) |
Mar 25, 2008 | 4.824 | 4.824 | 4.741 | 4.784 | 163,229 | -0.03(-0.66%) |
Mar 24, 2008 | 4.672 | 4.839 | 4.672 | 4.816 | 284,694 | +0.14(+3.01%) |
Mar 21, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.00(+0.00%) |
Mar 20, 2008 | 4.557 | 4.675 | 4.551 | 4.675 | 70,651 | +0.11(+2.46%) |
Mar 19, 2008 | 4.637 | 4.681 | 4.557 | 4.563 | 186,461 | -0.07(-1.55%) |
Mar 18, 2008 | 4.545 | 4.640 | 4.545 | 4.635 | 168,798 | +0.14(+3.00%) |
Mar 17, 2008 | 4.520 | 4.554 | 4.456 | 4.500 | 207,430 | -0.11(-2.31%) |
Mar 14, 2008 | 4.695 | 4.701 | 4.600 | 4.606 | 163,229 | -0.05(-1.17%) |
Mar 13, 2008 | 4.632 | 4.692 | 4.614 | 4.660 | 192,638 | -0.03(-0.55%) |
Mar 12, 2008 | 4.692 | 4.738 | 4.686 | 4.686 | 155,572 | +0.01(+0.12%) |
Mar 11, 2008 | 4.652 | 4.695 | 4.603 | 4.681 | 197,017 | +0.07(+1.50%) |
Mar 10, 2008 | 4.701 | 4.704 | 4.612 | 4.612 | 144,783 | -0.10(-2.07%) |
Mar 07, 2008 | 4.681 | 4.752 | 4.663 | 4.709 | 251,283 | -0.04(-0.91%) |
Mar 06, 2008 | 4.798 | 4.807 | 4.752 | 4.752 | 65,431 | -0.06(-1.25%) |
Mar 05, 2008 | 4.824 | 4.849 | 4.775 | 4.813 | 122,161 | +0.02(+0.48%) |
Mar 04, 2008 | 4.798 | 4.827 | 4.755 | 4.790 | 146,409 | -0.01(-0.12%) |
Mar 03, 2008 | 4.856 | 4.856 | 4.755 | 4.795 | 272,339 | -0.02(-0.42%) |
Feb 29, 2008 | 4.936 | 4.956 | 4.806 | 4.816 | 269,729 | -0.12(-2.44%) |
Feb 28, 2008 | 4.976 | 4.999 | 4.931 | 4.936 | 114,852 | -0.04(-0.87%) |
Feb 27, 2008 | 4.922 | 5.002 | 4.922 | 4.979 | 199,077 | -0.00(-0.06%) |
Feb 26, 2008 | 5.043 | 5.114 | 4.976 | 4.982 | 277,386 | -0.02(-0.34%) |
Feb 25, 2008 | 4.942 | 5.014 | 4.926 | 4.999 | 122,509 | +0.07(+1.52%) |
Feb 22, 2008 | 4.951 | 4.951 | 4.879 | 4.925 | 134,551 | +0.00(+0.06%) |
Feb 21, 2008 | 4.971 | 4.971 | 4.890 | 4.922 | 129,470 | -0.01(-0.23%) |
Feb 20, 2008 | 4.807 | 4.942 | 4.804 | 4.933 | 200,817 | +0.10(+2.14%) |
Feb 19, 2008 | 4.859 | 4.887 | 4.816 | 4.830 | 136,430 | +0.00(+0.00%) |
Feb 18, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.847 | 4.870 | 4.804 | 4.830 | 183,241 | -0.06(-1.18%) |
Feb 14, 2008 | 5.080 | 5.080 | 4.887 | 4.887 | 270,077 | -0.18(-3.52%) |
Feb 13, 2008 | 5.057 | 5.103 | 5.057 | 5.066 | 117,636 | +0.03(+0.63%) |
Feb 12, 2008 | 5.057 | 5.129 | 5.034 | 5.034 | 195,945 | +0.02(+0.34%) |
Feb 11, 2008 | 4.997 | 5.051 | 4.976 | 5.017 | 147,568 | +0.02(+0.46%) |
Feb 08, 2008 | 4.997 | 5.045 | 4.979 | 4.994 | 118,224 | +0.02(+0.43%) |
Feb 07, 2008 | 4.945 | 5.015 | 4.944 | 4.972 | 152,266 | +0.02(+0.49%) |
Feb 06, 2008 | 5.022 | 5.037 | 4.942 | 4.948 | 140,955 | -0.08(-1.54%) |
Feb 05, 2008 | 5.071 | 5.086 | 5.020 | 5.025 | 214,231 | -0.09(-1.69%) |
Feb 04, 2008 | 5.140 | 5.149 | 5.103 | 5.112 | 280,170 | -0.01(-0.28%) |
Feb 01, 2008 | 5.086 | 5.137 | 5.045 | 5.126 | 307,317 | +0.07(+1.42%) |
Jan 31, 2008 | 4.956 | 5.057 | 4.902 | 5.054 | 249,515 | +0.09(+1.84%) |
Jan 30, 2008 | 4.925 | 5.043 | 4.887 | 4.963 | 362,655 | +0.08(+1.54%) |
Jan 29, 2008 | 4.859 | 4.910 | 4.859 | 4.887 | 180,457 | +0.04(+0.89%) |
Jan 28, 2008 | 4.810 | 4.847 | 4.767 | 4.844 | 247,802 | +0.04(+0.78%) |
Jan 25, 2008 | 4.850 | 4.870 | 4.784 | 4.807 | 200,121 | +0.00(+0.06%) |
Jan 24, 2008 | 4.721 | 4.804 | 4.721 | 4.804 | 265,552 | +0.11(+2.33%) |
Jan 23, 2008 | 4.566 | 4.709 | 4.454 | 4.695 | 392,621 | +0.10(+2.12%) |
Jan 22, 2008 | 4.669 | 4.764 | 4.568 | 4.597 | 427,888 | -0.36(-7.19%) |
Jan 21, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.910 | 4.956 | 4.876 | 4.953 | 223,168 | +0.01(+0.29%) |
Jan 17, 2008 | 5.071 | 5.083 | 4.928 | 4.939 | 301,052 | -0.13(-2.61%) |
Jan 16, 2008 | 5.114 | 5.169 | 5.057 | 5.071 | 288,523 | -0.09(-1.67%) |
Jan 15, 2008 | 5.157 | 5.169 | 5.089 | 5.157 | 166,177 | -0.05(-0.88%) |
Jan 14, 2008 | 5.166 | 5.203 | 5.143 | 5.203 | 160,445 | +0.06(+1.23%) |
Jan 11, 2008 | 5.226 | 5.226 | 5.117 | 5.140 | 195,597 | -0.04(-0.78%) |
Jan 10, 2008 | 5.126 | 5.215 | 5.077 | 5.180 | 257,547 | +0.06(+1.18%) |
Jan 09, 2008 | 5.083 | 5.120 | 5.040 | 5.120 | 241,886 | +0.01(+0.28%) |
Jan 08, 2008 | 5.066 | 5.140 | 5.066 | 5.106 | 625,075 | +0.04(+0.79%) |
Jan 07, 2008 | 5.068 | 5.083 | 4.971 | 5.066 | 253,023 | +0.05(+0.92%) |
Jan 04, 2008 | 5.080 | 5.080 | 4.988 | 5.020 | 248,498 | -0.11(-2.07%) |
Jan 03, 2008 | 5.068 | 5.137 | 5.037 | 5.126 | 207,082 | +0.09(+1.83%) |
Jan 02, 2008 | 5.020 | 5.080 | 5.020 | 5.034 | 194,205 | +0.03(+0.52%) |
Jan 01, 2008 | 5.002 | 5.040 | 4.985 | 5.008 | 502,653 | +0.00(+0.00%) |
Dec 31, 2007 | 5.002 | 5.040 | 4.985 | 5.008 | 502,653 | +0.01(+0.29%) |
Dec 28, 2007 | 5.071 | 5.123 | 4.994 | 4.994 | 659,096 | -0.03(-0.69%) |
Dec 27, 2007 | 5.011 | 5.083 | 5.011 | 5.028 | 572,160 | -0.01(-0.28%) |
Dec 26, 2007 | 4.997 | 5.100 | 4.997 | 5.043 | 476,115 | +0.05(+0.98%) |
Dec 24, 2007 | 4.905 | 5.011 | 4.905 | 4.994 | 261,028 | +0.10(+2.12%) |
Dec 21, 2007 | 4.818 | 4.910 | 4.818 | 4.890 | 689,490 | +0.09(+1.79%) |
Dec 20, 2007 | 4.933 | 4.939 | 4.793 | 4.804 | 743,408 | -0.04(-0.89%) |
Dec 19, 2007 | 4.853 | 4.893 | 4.844 | 4.847 | 486,904 | +0.00(+0.00%) |
Dec 18, 2007 | 4.859 | 4.899 | 4.804 | 4.847 | 454,885 | -0.01(-0.24%) |
Dec 17, 2007 | 4.902 | 4.933 | 4.853 | 4.859 | 458,017 | -0.06(-1.23%) |
Dec 14, 2007 | 4.976 | 5.025 | 4.919 | 4.919 | 333,420 | -0.11(-2.17%) |
Dec 13, 2007 | 5.037 | 5.048 | 4.988 | 5.028 | 296,528 | -0.01(-0.11%) |
Dec 12, 2007 | 5.123 | 5.166 | 4.976 | 5.034 | 638,997 | -0.02(-0.45%) |
Dec 11, 2007 | 5.103 | 5.186 | 5.057 | 5.057 | 436,091 | -0.09(-1.68%) |
Dec 10, 2007 | 5.103 | 5.166 | 5.103 | 5.143 | 272,861 | +0.04(+0.79%) |
Dec 07, 2007 | 5.086 | 5.244 | 5.077 | 5.103 | 330,350 | +0.02(+0.34%) |
Dec 06, 2007 | 4.994 | 5.123 | 4.994 | 5.086 | 490,733 | +0.09(+1.90%) |
Dec 05, 2007 | 4.971 | 5.022 | 4.957 | 4.991 | 324,023 | +0.06(+1.28%) |
Dec 04, 2007 | 4.925 | 4.976 | 4.887 | 4.928 | 334,812 | -0.02(-0.35%) |
Dec 03, 2007 | 4.890 | 5.091 | 4.890 | 4.945 | 298,616 | +0.03(+0.58%) |
Nov 30, 2007 | 4.916 | 4.956 | 4.902 | 4.916 | 463,238 | +0.03(+0.53%) |
Nov 29, 2007 | 4.764 | 4.968 | 4.764 | 4.890 | 377,300 | -0.02(-0.41%) |
Nov 28, 2007 | 4.686 | 4.956 | 4.686 | 4.910 | 497,363 | +0.18(+3.89%) |
Nov 27, 2007 | 4.715 | 4.767 | 4.678 | 4.726 | 500,130 | +0.03(+0.61%) |
Nov 26, 2007 | 4.775 | 4.793 | 4.698 | 4.698 | 310,449 | -0.07(-1.51%) |
Nov 23, 2007 | 4.732 | 4.893 | 4.732 | 4.770 | 212,999 | +0.06(+1.28%) |
Nov 21, 2007 | 4.827 | 4.827 | 4.709 | 4.709 | 285,390 | -0.12(-2.44%) |
Nov 20, 2007 | 4.816 | 4.882 | 4.770 | 4.827 | 352,214 | -0.03(-0.59%) |
Nov 19, 2007 | 4.856 | 4.885 | 4.798 | 4.856 | 372,748 | +0.02(+0.48%) |
Nov 16, 2007 | 4.841 | 4.905 | 4.816 | 4.833 | 302,792 | -0.01(-0.24%) |
Nov 15, 2007 | 4.902 | 4.953 | 4.844 | 4.844 | 260,680 | -0.07(-1.40%) |
Nov 14, 2007 | 4.982 | 5.048 | 4.913 | 4.913 | 221,003 | -0.05(-1.04%) |
Nov 13, 2007 | 4.925 | 4.999 | 4.925 | 4.965 | 198,381 | +0.07(+1.35%) |
Nov 12, 2007 | 4.979 | 5.002 | 4.899 | 4.899 | 209,170 | -0.08(-1.56%) |
Nov 09, 2007 | 5.028 | 5.040 | 4.968 | 4.976 | 233,881 | -0.05(-1.09%) |
Nov 08, 2007 | 5.109 | 5.146 | 4.968 | 5.031 | 352,214 | -0.06(-1.19%) |
Nov 07, 2007 | 5.178 | 5.224 | 5.091 | 5.091 | 243,278 | -0.12(-2.37%) |
Nov 06, 2007 | 5.301 | 5.321 | 5.195 | 5.215 | 446,184 | -0.07(-1.31%) |
Nov 05, 2007 | 5.316 | 5.330 | 5.267 | 5.284 | 229,356 | -0.06(-1.13%) |
Nov 02, 2007 | 5.433 | 5.494 | 5.344 | 5.344 | 203,254 | -0.08(-1.48%) |
Nov 01, 2007 | 5.502 | 5.571 | 5.419 | 5.425 | 339,684 | -0.05(-0.89%) |
Oct 31, 2007 | 5.474 | 5.531 | 5.430 | 5.474 | 196,293 | +0.10(+1.87%) |
Oct 30, 2007 | 5.416 | 5.474 | 5.373 | 5.373 | 202,557 | -0.05(-0.90%) |
Oct 29, 2007 | 5.488 | 5.502 | 5.422 | 5.422 | 164,621 | -0.01(-0.16%) |
Oct 26, 2007 | 5.359 | 5.456 | 5.359 | 5.430 | 266,596 | +0.06(+1.07%) |
Oct 25, 2007 | 5.373 | 5.425 | 5.347 | 5.373 | 167,406 | -0.02(-0.37%) |
Oct 24, 2007 | 5.350 | 5.393 | 5.301 | 5.393 | 212,651 | +0.03(+0.59%) |
Oct 23, 2007 | 5.373 | 5.448 | 5.316 | 5.361 | 246,758 | -0.06(-1.06%) |
Oct 22, 2007 | 5.451 | 5.482 | 5.344 | 5.419 | 182,371 | -0.16(-2.83%) |
Oct 19, 2007 | 5.660 | 5.672 | 5.577 | 5.577 | 149,308 | -0.06(-1.02%) |
Oct 18, 2007 | 5.669 | 5.669 | 5.614 | 5.634 | 164,969 | -0.02(-0.36%) |
Oct 17, 2007 | 5.652 | 5.703 | 5.626 | 5.655 | 153,136 | +0.03(+0.56%) |
Oct 16, 2007 | 5.632 | 5.660 | 5.603 | 5.623 | 148,612 | -0.01(-0.15%) |
Oct 15, 2007 | 5.678 | 5.689 | 5.591 | 5.632 | 106,499 | -0.04(-0.76%) |
Oct 12, 2007 | 5.675 | 5.738 | 5.660 | 5.675 | 118,680 | +0.00(+0.00%) |
Oct 11, 2007 | 5.726 | 5.801 | 5.675 | 5.675 | 242,582 | -0.04(-0.75%) |
Oct 10, 2007 | 5.675 | 5.761 | 5.672 | 5.718 | 180,631 | +0.01(+0.25%) |
Oct 09, 2007 | 5.703 | 5.712 | 5.649 | 5.703 | 208,474 | +0.04(+0.76%) |
Oct 08, 2007 | 5.680 | 5.724 | 5.637 | 5.660 | 114,504 | -0.02(-0.30%) |
Oct 05, 2007 | 5.663 | 5.741 | 5.663 | 5.678 | 122,857 | +0.04(+0.76%) |
Oct 04, 2007 | 5.660 | 5.675 | 5.634 | 5.634 | 115,896 | -0.01(-0.10%) |
Oct 03, 2007 | 5.675 | 5.729 | 5.637 | 5.640 | 160,445 | -0.00(-0.05%) |
Oct 02, 2007 | 5.709 | 5.715 | 5.629 | 5.643 | 150,700 | -0.05(-0.86%) |
Oct 01, 2007 | 5.646 | 5.701 | 5.632 | 5.692 | 96,754 | +0.04(+0.71%) |
Sep 28, 2007 | 5.597 | 5.655 | 5.597 | 5.652 | 146,523 | +0.07(+1.34%) |
Sep 27, 2007 | 5.571 | 5.603 | 5.565 | 5.577 | 178,891 | +0.02(+0.31%) |
Sep 26, 2007 | 5.522 | 5.574 | 5.494 | 5.560 | 185,107 | +0.08(+1.42%) |
Sep 25, 2007 | 5.459 | 5.531 | 5.445 | 5.482 | 188,636 | +0.02(+0.42%) |
Sep 24, 2007 | 5.522 | 5.522 | 5.459 | 5.459 | 120,421 | -0.04(-0.73%) |
Sep 21, 2007 | 5.448 | 5.520 | 5.448 | 5.499 | 119,376 | +0.05(+0.95%) |
Sep 20, 2007 | 5.462 | 5.514 | 5.448 | 5.448 | 187,592 | -0.03(-0.47%) |
Sep 19, 2007 | 5.528 | 5.568 | 5.471 | 5.474 | 163,577 | -0.02(-0.37%) |
Sep 18, 2007 | 5.456 | 5.520 | 5.433 | 5.494 | 184,808 | +0.08(+1.43%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.416 | 159,401 | -0.08(-1.46%) |
Sep 14, 2007 | 5.491 | 5.511 | 5.459 | 5.497 | 107,891 | +0.00(+0.00%) |
Sep 13, 2007 | 5.528 | 5.531 | 5.488 | 5.497 | 95,710 | +0.03(+0.47%) |
Sep 12, 2007 | 5.505 | 5.517 | 5.451 | 5.471 | 138,867 | -0.01(-0.21%) |
Sep 11, 2007 | 5.502 | 5.517 | 5.419 | 5.482 | 217,523 | +0.01(+0.16%) |
Sep 10, 2007 | 5.517 | 5.531 | 5.436 | 5.474 | 111,372 | -0.03(-0.52%) |
Sep 07, 2007 | 5.511 | 5.528 | 5.459 | 5.502 | 130,166 | -0.01(-0.16%) |
Sep 06, 2007 | 5.514 | 5.525 | 5.462 | 5.511 | 123,553 | +0.05(+0.95%) |
Sep 05, 2007 | 5.459 | 5.528 | 5.433 | 5.459 | 135,734 | -0.03(-0.52%) |