Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 4.690 | 4.798 | 4.646 | 4.704 | 2,459,381 | -0.04(-0.91%) |
Jun 27, 2008 | 4.856 | 4.877 | 4.574 | 4.747 | 4,662,046 | -0.11(-2.23%) |
Jun 26, 2008 | 4.856 | 4.892 | 4.769 | 4.856 | 2,188,113 | -0.09(-1.75%) |
Jun 25, 2008 | 4.906 | 5.050 | 4.856 | 4.942 | 1,966,953 | +0.04(+0.74%) |
Jun 24, 2008 | 4.899 | 5.011 | 4.798 | 4.906 | 2,474,306 | -0.04(-0.73%) |
Jun 23, 2008 | 5.014 | 5.130 | 4.834 | 4.942 | 2,377,978 | -0.11(-2.14%) |
Jun 20, 2008 | 4.913 | 5.101 | 4.834 | 5.050 | 4,027,610 | +0.11(+2.19%) |
Jun 19, 2008 | 4.755 | 4.942 | 4.755 | 4.942 | 2,758,897 | +0.20(+4.26%) |
Jun 18, 2008 | 4.791 | 4.856 | 4.690 | 4.740 | 3,622,786 | -0.06(-1.35%) |
Jun 17, 2008 | 4.971 | 5.072 | 4.805 | 4.805 | 2,968,014 | -0.14(-2.77%) |
Jun 16, 2008 | 4.805 | 4.942 | 4.783 | 4.942 | 2,020,949 | +0.11(+2.24%) |
Jun 13, 2008 | 4.654 | 4.852 | 4.625 | 4.834 | 2,826,340 | +0.22(+4.69%) |
Jun 12, 2008 | 4.589 | 4.733 | 4.574 | 4.617 | 2,761,066 | +0.06(+1.27%) |
Jun 11, 2008 | 4.776 | 4.776 | 4.524 | 4.560 | 10,557,510 | -0.24(-4.96%) |
Jun 10, 2008 | 4.747 | 4.993 | 4.401 | 4.798 | 11,084,520 | -0.22(-4.32%) |
Jun 09, 2008 | 5.123 | 5.123 | 4.949 | 5.014 | 7,178,958 | -0.12(-2.39%) |
Jun 06, 2008 | 5.166 | 5.231 | 5.108 | 5.137 | 3,255,139 | -0.09(-1.79%) |
Jun 05, 2008 | 5.123 | 5.260 | 5.101 | 5.231 | 3,197,186 | +0.12(+2.26%) |
Jun 04, 2008 | 5.115 | 5.209 | 5.079 | 5.115 | 3,056,008 | -0.06(-1.12%) |
Jun 03, 2008 | 5.310 | 5.310 | 5.115 | 5.173 | 3,570,566 | -0.09(-1.78%) |
Jun 02, 2008 | 5.267 | 5.389 | 5.123 | 5.267 | 5,153,357 | +0.02(+0.41%) |
May 30, 2008 | 5.238 | 5.303 | 5.157 | 5.245 | 4,696,392 | +0.04(+0.83%) |
May 29, 2008 | 5.195 | 5.274 | 5.123 | 5.202 | 19,477,562 | +0.12(+2.27%) |
May 28, 2008 | 5.014 | 5.187 | 4.906 | 5.086 | 4,426,760 | -0.11(-2.08%) |
May 27, 2008 | 5.123 | 5.231 | 5.094 | 5.195 | 1,629,914 | +0.09(+1.69%) |
May 26, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 0 | +0.00(+0.00%) |
May 23, 2008 | 5.202 | 5.209 | 5.050 | 5.108 | 3,571,017 | -0.12(-2.34%) |
May 22, 2008 | 5.086 | 5.231 | 5.050 | 5.231 | 1,762,644 | +0.15(+2.98%) |
May 21, 2008 | 5.108 | 5.216 | 5.014 | 5.079 | 4,221,333 | -0.03(-0.56%) |
May 20, 2008 | 5.151 | 5.245 | 5.086 | 5.108 | 2,787,795 | -0.09(-1.80%) |
May 19, 2008 | 5.130 | 5.238 | 5.115 | 5.202 | 3,155,049 | +0.06(+1.12%) |
May 16, 2008 | 5.072 | 5.173 | 4.913 | 5.144 | 2,795,073 | +0.09(+1.86%) |
May 15, 2008 | 4.928 | 5.065 | 4.913 | 5.050 | 3,732,741 | +0.10(+2.04%) |
May 14, 2008 | 4.906 | 4.993 | 4.863 | 4.949 | 835,187 | +0.04(+0.88%) |
May 13, 2008 | 4.884 | 4.949 | 4.834 | 4.906 | 1,116,680 | +0.02(+0.44%) |
May 12, 2008 | 4.993 | 4.993 | 4.747 | 4.884 | 1,964,186 | -0.06(-1.31%) |
May 09, 2008 | 4.978 | 5.037 | 4.900 | 4.949 | 1,069,945 | -0.08(-1.58%) |
May 08, 2008 | 5.036 | 5.065 | 4.978 | 5.029 | 1,983,502 | +0.00(+0.00%) |
May 07, 2008 | 5.043 | 5.123 | 4.985 | 5.029 | 2,494,767 | -0.02(-0.43%) |
May 06, 2008 | 4.942 | 5.086 | 4.899 | 5.050 | 1,660,476 | +0.02(+0.43%) |
May 05, 2008 | 5.108 | 5.108 | 4.978 | 5.029 | 1,633,493 | -0.08(-1.55%) |
May 02, 2008 | 5.216 | 5.332 | 5.022 | 5.108 | 2,109,162 | -0.08(-1.53%) |
May 01, 2008 | 5.050 | 5.346 | 4.981 | 5.187 | 4,231,631 | +0.14(+2.86%) |
Apr 30, 2008 | 4.978 | 5.180 | 4.856 | 5.043 | 4,485,040 | +0.09(+1.75%) |
Apr 29, 2008 | 4.884 | 4.971 | 4.762 | 4.957 | 1,949,593 | +0.12(+2.38%) |
Apr 28, 2008 | 4.834 | 4.928 | 4.740 | 4.841 | 860,530 | -0.04(-0.89%) |
Apr 25, 2008 | 4.993 | 4.993 | 4.812 | 4.884 | 1,214,601 | -0.02(-0.44%) |
Apr 24, 2008 | 4.964 | 4.971 | 4.791 | 4.906 | 2,618,938 | +0.01(+0.29%) |
Apr 23, 2008 | 5.029 | 5.050 | 4.819 | 4.892 | 1,795,842 | -0.12(-2.45%) |
Apr 22, 2008 | 4.957 | 5.014 | 4.791 | 5.014 | 1,509,043 | +0.03(+0.58%) |
Apr 21, 2008 | 4.949 | 5.086 | 4.913 | 4.985 | 1,765,327 | +0.01(+0.15%) |
Apr 18, 2008 | 5.022 | 5.086 | 4.892 | 4.978 | 2,345,913 | +0.05(+1.02%) |
Apr 17, 2008 | 4.783 | 5.065 | 4.769 | 4.928 | 1,969,182 | +0.13(+2.71%) |
Apr 16, 2008 | 4.675 | 4.848 | 4.646 | 4.798 | 2,435,626 | +0.18(+3.91%) |
Apr 15, 2008 | 4.567 | 4.636 | 4.408 | 4.617 | 3,504,786 | +0.05(+1.11%) |
Apr 14, 2008 | 4.639 | 4.690 | 4.524 | 4.567 | 7,438,690 | -0.07(-1.56%) |
Apr 11, 2008 | 4.776 | 4.798 | 4.632 | 4.639 | 3,461,894 | -0.19(-3.89%) |
Apr 10, 2008 | 4.755 | 4.841 | 4.632 | 4.827 | 4,524,577 | +0.04(+0.91%) |
Apr 09, 2008 | 4.863 | 4.863 | 4.755 | 4.783 | 2,333,073 | -0.01(-0.30%) |
Apr 08, 2008 | 4.783 | 4.841 | 4.747 | 4.798 | 2,752,585 | -0.04(-0.75%) |
Apr 07, 2008 | 4.870 | 4.920 | 4.740 | 4.834 | 4,075,911 | -0.01(-0.30%) |
Apr 04, 2008 | 4.755 | 4.906 | 4.747 | 4.848 | 4,282,079 | +0.03(+0.60%) |
Apr 03, 2008 | 4.906 | 4.935 | 4.726 | 4.819 | 4,595,620 | -0.12(-2.48%) |
Apr 02, 2008 | 5.086 | 5.101 | 4.935 | 4.942 | 3,844,394 | -0.12(-2.28%) |
Apr 01, 2008 | 4.718 | 5.094 | 4.718 | 5.058 | 4,668,679 | +0.51(+11.27%) |
Mar 31, 2008 | 4.466 | 4.668 | 4.466 | 4.545 | 3,414,281 | +0.04(+0.80%) |
Mar 28, 2008 | 4.603 | 4.654 | 4.372 | 4.509 | 3,431,766 | -0.08(-1.73%) |
Mar 27, 2008 | 4.906 | 4.971 | 4.589 | 4.589 | 2,044,381 | -0.30(-6.06%) |
Mar 26, 2008 | 5.065 | 5.115 | 4.856 | 4.884 | 3,880,106 | -0.21(-4.11%) |
Mar 25, 2008 | 5.022 | 5.195 | 4.920 | 5.094 | 4,901,064 | +0.07(+1.44%) |
Mar 24, 2008 | 5.245 | 5.288 | 4.783 | 5.022 | 6,019,104 | -0.06(-1.28%) |
Mar 21, 2008 | 4.387 | 5.281 | 4.387 | 5.086 | 19,294,378 | +0.00(+0.00%) |
Mar 20, 2008 | 4.387 | 5.281 | 4.387 | 5.086 | 19,294,378 | +0.70(+15.95%) |
Mar 19, 2008 | 4.827 | 5.086 | 4.343 | 4.387 | 8,851,348 | -0.24(-5.15%) |
Mar 18, 2008 | 4.221 | 4.776 | 4.221 | 4.625 | 10,596,784 | +0.61(+15.29%) |
Mar 17, 2008 | 3.910 | 4.127 | 3.607 | 4.011 | 9,034,349 | -0.22(-5.12%) |
Mar 14, 2008 | 4.372 | 4.430 | 3.817 | 4.228 | 14,034,022 | -0.10(-2.33%) |
Mar 13, 2008 | 4.545 | 4.776 | 4.257 | 4.329 | 13,052,558 | -0.65(-13.04%) |
Mar 12, 2008 | 5.224 | 5.267 | 4.942 | 4.978 | 6,862,994 | -0.26(-4.96%) |
Mar 11, 2008 | 5.426 | 5.606 | 4.856 | 5.238 | 21,903,726 | +0.00(+0.00%) |
Mar 10, 2008 | 5.440 | 5.591 | 5.058 | 5.238 | 15,911,207 | -0.19(-3.59%) |
Mar 07, 2008 | 4.632 | 5.440 | 4.213 | 5.433 | 27,913,382 | +0.56(+11.39%) |
Mar 06, 2008 | 5.382 | 5.729 | 4.805 | 4.877 | 35,191,504 | -1.39(-22.21%) |
Mar 05, 2008 | 6.724 | 6.804 | 6.147 | 6.270 | 13,125,510 | -0.43(-6.36%) |
Mar 04, 2008 | 6.616 | 6.731 | 6.493 | 6.695 | 4,318,095 | -0.01(-0.11%) |
Mar 03, 2008 | 6.890 | 6.897 | 6.558 | 6.703 | 7,747,017 | -0.19(-2.82%) |
Feb 29, 2008 | 7.042 | 7.063 | 6.818 | 6.897 | 8,647,241 | -0.25(-3.43%) |
Feb 28, 2008 | 7.265 | 7.287 | 7.114 | 7.143 | 4,591,200 | -0.17(-2.27%) |
Feb 27, 2008 | 7.229 | 7.518 | 7.200 | 7.309 | 3,198,671 | +0.02(+0.30%) |
Feb 26, 2008 | 7.345 | 7.352 | 7.208 | 7.287 | 2,918,947 | -0.14(-1.94%) |
Feb 25, 2008 | 7.374 | 7.489 | 7.287 | 7.431 | 3,070,919 | +0.04(+0.59%) |
Feb 22, 2008 | 7.395 | 7.446 | 7.179 | 7.388 | 3,078,922 | -0.03(-0.39%) |
Feb 21, 2008 | 7.626 | 7.662 | 7.374 | 7.417 | 2,728,439 | -0.12(-1.63%) |
Feb 20, 2008 | 7.438 | 7.677 | 7.366 | 7.539 | 3,802,777 | +0.06(+0.87%) |
Feb 19, 2008 | 7.547 | 7.691 | 7.222 | 7.475 | 5,171,635 | +0.01(+0.19%) |
Feb 18, 2008 | 7.150 | 7.482 | 7.128 | 7.460 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.150 | 7.482 | 7.128 | 7.460 | 6,483,204 | +0.27(+3.71%) |
Feb 14, 2008 | 7.576 | 7.576 | 6.998 | 7.193 | 9,071,540 | -0.53(-6.82%) |
Feb 13, 2008 | 7.720 | 7.900 | 7.640 | 7.720 | 3,182,800 | +0.00(+0.00%) |
Feb 12, 2008 | 7.749 | 7.922 | 7.648 | 7.720 | 3,994,767 | -0.01(-0.09%) |
Feb 11, 2008 | 7.929 | 7.936 | 7.691 | 7.727 | 3,261,692 | -0.10(-1.29%) |
Feb 08, 2008 | 7.871 | 7.987 | 7.720 | 7.828 | 7,523,765 | +0.01(+0.09%) |
Feb 07, 2008 | 7.705 | 7.850 | 7.648 | 7.821 | 6,052,058 | +0.09(+1.12%) |
Feb 06, 2008 | 7.662 | 7.857 | 7.662 | 7.734 | 5,269,343 | +0.12(+1.52%) |
Feb 05, 2008 | 7.337 | 7.770 | 7.316 | 7.619 | 6,489,674 | +0.17(+2.33%) |
Feb 04, 2008 | 7.561 | 7.561 | 7.323 | 7.446 | 3,479,013 | +0.01(+0.19%) |
Feb 01, 2008 | 7.467 | 7.785 | 7.395 | 7.431 | 7,325,254 | +0.07(+0.98%) |
Jan 31, 2008 | 6.847 | 7.438 | 6.818 | 7.359 | 10,857,095 | +0.41(+5.92%) |
Jan 30, 2008 | 6.933 | 7.208 | 6.818 | 6.948 | 5,964,552 | -0.02(-0.31%) |
Jan 29, 2008 | 7.280 | 7.280 | 6.876 | 6.970 | 3,176,183 | -0.25(-3.40%) |
Jan 28, 2008 | 6.919 | 7.222 | 6.869 | 7.215 | 5,007,205 | +0.27(+3.95%) |
Jan 25, 2008 | 7.193 | 7.222 | 6.796 | 6.941 | 3,770,652 | -0.17(-2.34%) |
Jan 24, 2008 | 7.294 | 7.294 | 7.034 | 7.107 | 3,177,343 | -0.13(-1.79%) |
Jan 23, 2008 | 7.164 | 7.316 | 7.085 | 7.236 | 5,568,425 | +0.06(+0.91%) |
Jan 22, 2008 | 6.919 | 7.273 | 6.464 | 7.172 | 10,643,790 | +0.32(+4.74%) |
Jan 21, 2008 | 6.782 | 6.876 | 6.681 | 6.847 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.782 | 6.876 | 6.681 | 6.847 | 6,200,081 | +0.04(+0.64%) |
Jan 17, 2008 | 6.818 | 6.970 | 6.674 | 6.804 | 12,897,752 | +0.01(+0.21%) |
Jan 16, 2008 | 6.638 | 6.919 | 6.580 | 6.789 | 3,353,959 | +0.12(+1.84%) |
Jan 15, 2008 | 6.428 | 6.767 | 6.378 | 6.666 | 2,422,638 | -0.03(-0.43%) |
Jan 14, 2008 | 6.587 | 6.717 | 6.428 | 6.695 | 2,944,314 | +0.18(+2.77%) |
Jan 11, 2008 | 6.580 | 6.674 | 6.486 | 6.515 | 2,143,922 | -0.16(-2.38%) |
Jan 10, 2008 | 6.450 | 6.818 | 6.356 | 6.674 | 4,801,869 | +0.16(+2.44%) |
Jan 09, 2008 | 6.284 | 6.529 | 6.205 | 6.515 | 2,297,570 | +0.21(+3.32%) |
Jan 08, 2008 | 6.486 | 6.587 | 6.270 | 6.306 | 2,484,212 | -0.23(-3.53%) |
Jan 07, 2008 | 6.558 | 6.573 | 6.385 | 6.537 | 1,486,663 | +0.02(+0.33%) |
Jan 04, 2008 | 6.529 | 6.616 | 6.493 | 6.515 | 2,048,661 | +0.00(+0.00%) |
Jan 03, 2008 | 6.493 | 6.638 | 6.493 | 6.515 | 1,207,637 | +0.03(+0.44%) |
Jan 02, 2008 | 6.652 | 6.652 | 6.464 | 6.486 | 1,901,867 | -0.19(-2.81%) |
Jan 01, 2008 | 6.587 | 6.710 | 6.565 | 6.674 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.587 | 6.710 | 6.565 | 6.674 | 1,279,291 | +0.06(+0.98%) |
Dec 28, 2007 | 6.609 | 6.638 | 6.515 | 6.609 | 1,145,150 | +0.09(+1.44%) |
Dec 27, 2007 | 6.666 | 6.674 | 6.515 | 6.515 | 1,617,921 | -0.18(-2.69%) |
Dec 26, 2007 | 6.674 | 6.710 | 6.587 | 6.695 | 1,362,751 | +0.07(+1.09%) |
Dec 24, 2007 | 6.638 | 6.681 | 6.623 | 6.623 | 409,989 | +0.01(+0.11%) |
Dec 21, 2007 | 6.602 | 6.710 | 6.522 | 6.616 | 2,305,735 | +0.02(+0.33%) |
Dec 20, 2007 | 6.544 | 6.594 | 6.342 | 6.594 | 2,013,011 | +0.11(+1.67%) |
Dec 19, 2007 | 6.493 | 6.529 | 6.421 | 6.486 | 876,668 | -0.01(-0.11%) |
Dec 18, 2007 | 6.421 | 6.529 | 6.414 | 6.493 | 2,097,628 | +0.14(+2.16%) |
Dec 17, 2007 | 6.464 | 6.486 | 6.335 | 6.356 | 1,821,932 | +0.03(+0.46%) |
Dec 14, 2007 | 6.371 | 6.565 | 6.277 | 6.327 | 2,659,944 | -0.01(-0.23%) |
Dec 13, 2007 | 6.060 | 6.342 | 6.010 | 6.342 | 1,858,676 | +0.24(+3.90%) |
Dec 12, 2007 | 6.234 | 6.248 | 6.032 | 6.104 | 2,231,235 | +0.03(+0.48%) |
Dec 11, 2007 | 6.226 | 6.450 | 5.786 | 6.075 | 3,426,770 | -0.20(-3.22%) |
Dec 10, 2007 | 6.219 | 6.306 | 6.140 | 6.277 | 1,846,452 | +0.06(+0.93%) |
Dec 07, 2007 | 6.277 | 6.284 | 6.133 | 6.219 | 1,246,740 | -0.06(-0.92%) |
Dec 06, 2007 | 6.024 | 6.299 | 5.952 | 6.277 | 1,678,229 | +0.28(+4.69%) |
Dec 05, 2007 | 6.111 | 6.111 | 5.959 | 5.996 | 1,201,867 | -0.04(-0.60%) |
Dec 04, 2007 | 6.219 | 6.219 | 6.032 | 6.032 | 1,051,863 | -0.23(-3.69%) |
Dec 03, 2007 | 6.284 | 6.306 | 6.082 | 6.262 | 1,866,439 | -0.07(-1.14%) |
Nov 30, 2007 | 5.981 | 6.385 | 5.981 | 6.335 | 5,634,383 | +0.43(+7.20%) |
Nov 29, 2007 | 6.024 | 6.125 | 5.902 | 5.909 | 1,760,392 | -0.12(-1.92%) |
Nov 28, 2007 | 5.902 | 6.097 | 5.866 | 6.024 | 2,071,848 | +0.17(+2.96%) |
Nov 27, 2007 | 5.678 | 5.866 | 5.678 | 5.851 | 2,140,665 | +0.18(+3.18%) |
Nov 26, 2007 | 5.765 | 5.851 | 5.649 | 5.671 | 1,543,076 | -0.09(-1.63%) |
Nov 23, 2007 | 5.736 | 5.801 | 5.707 | 5.765 | 980,344 | +0.06(+1.01%) |
Nov 21, 2007 | 5.527 | 5.765 | 5.490 | 5.707 | 2,876,997 | +0.08(+1.41%) |
Nov 20, 2007 | 5.837 | 5.848 | 5.534 | 5.628 | 3,334,251 | -0.22(-3.82%) |
Nov 19, 2007 | 5.786 | 5.880 | 5.700 | 5.851 | 1,568,916 | +0.01(+0.25%) |
Nov 16, 2007 | 5.830 | 6.281 | 5.678 | 5.837 | 1,460,883 | -0.01(-0.12%) |
Nov 15, 2007 | 5.757 | 5.844 | 5.757 | 5.844 | 1,955,560 | +0.08(+1.38%) |
Nov 14, 2007 | 5.866 | 5.873 | 5.736 | 5.765 | 2,082,992 | -0.07(-1.24%) |
Nov 13, 2007 | 5.830 | 5.887 | 5.772 | 5.837 | 2,079,679 | +0.05(+0.87%) |
Nov 12, 2007 | 5.793 | 5.916 | 5.772 | 5.786 | 1,196,801 | -0.02(-0.37%) |
Nov 09, 2007 | 5.729 | 5.938 | 5.729 | 5.808 | 2,277,016 | -0.03(-0.49%) |
Nov 08, 2007 | 5.736 | 5.851 | 5.707 | 5.837 | 7,038,789 | +0.10(+1.76%) |
Nov 07, 2007 | 5.952 | 5.952 | 5.736 | 5.736 | 1,943,513 | -0.22(-3.75%) |
Nov 06, 2007 | 5.772 | 6.060 | 5.772 | 5.959 | 2,035,257 | -0.12(-1.90%) |
Nov 05, 2007 | 5.750 | 6.212 | 5.721 | 6.075 | 2,060,864 | +0.18(+3.06%) |
Nov 02, 2007 | 6.046 | 6.046 | 5.700 | 5.894 | 6,012,629 | -0.15(-2.51%) |
Nov 01, 2007 | 5.959 | 6.111 | 5.772 | 6.046 | 3,727,470 | -0.13(-2.10%) |
Oct 31, 2007 | 6.335 | 6.335 | 5.808 | 6.176 | 5,293,692 | -0.09(-1.50%) |
Oct 30, 2007 | 6.241 | 6.327 | 6.161 | 6.270 | 1,502,464 | +0.06(+1.05%) |
Oct 29, 2007 | 6.306 | 6.356 | 6.183 | 6.205 | 774,656 | -0.06(-0.92%) |
Oct 26, 2007 | 6.313 | 6.392 | 6.219 | 6.262 | 1,167,043 | +0.03(+0.46%) |
Oct 25, 2007 | 6.212 | 6.291 | 6.198 | 6.234 | 1,284,718 | +0.03(+0.47%) |
Oct 24, 2007 | 6.270 | 6.299 | 6.169 | 6.205 | 1,625,960 | -0.07(-1.15%) |
Oct 23, 2007 | 6.313 | 6.327 | 6.234 | 6.277 | 1,272,520 | -0.03(-0.46%) |
Oct 22, 2007 | 6.125 | 6.306 | 6.104 | 6.306 | 1,253,532 | +0.13(+2.10%) |
Oct 19, 2007 | 6.133 | 6.248 | 6.097 | 6.176 | 2,595,493 | +0.04(+0.71%) |
Oct 18, 2007 | 5.844 | 6.133 | 5.837 | 6.133 | 1,807,808 | +0.26(+4.42%) |
Oct 17, 2007 | 5.851 | 5.916 | 5.772 | 5.873 | 1,548,896 | +0.05(+0.87%) |
Oct 16, 2007 | 5.837 | 5.887 | 5.765 | 5.822 | 1,252,423 | +0.00(+0.00%) |
Oct 15, 2007 | 5.858 | 5.952 | 5.779 | 5.822 | 1,291,509 | -0.04(-0.74%) |
Oct 12, 2007 | 5.866 | 5.873 | 5.793 | 5.866 | 1,086,930 | +0.00(+0.00%) |
Oct 11, 2007 | 5.873 | 5.916 | 5.801 | 5.866 | 2,019,872 | -0.01(-0.12%) |
Oct 10, 2007 | 5.772 | 5.873 | 5.721 | 5.873 | 1,944,333 | +0.06(+1.12%) |
Oct 09, 2007 | 5.880 | 5.887 | 5.714 | 5.808 | 1,261,986 | -0.11(-1.83%) |
Oct 08, 2007 | 5.916 | 5.938 | 5.786 | 5.916 | 1,402,253 | -0.05(-0.85%) |
Oct 05, 2007 | 5.967 | 6.017 | 5.808 | 5.967 | 4,282,994 | +0.01(+0.24%) |
Oct 04, 2007 | 5.945 | 6.024 | 5.873 | 5.952 | 2,146,833 | +0.04(+0.61%) |
Oct 03, 2007 | 5.952 | 6.024 | 5.880 | 5.916 | 5,705,206 | +0.14(+2.50%) |
Oct 02, 2007 | 5.837 | 6.089 | 5.707 | 5.772 | 2,621,912 | -0.14(-2.32%) |
Oct 01, 2007 | 5.793 | 5.952 | 5.793 | 5.909 | 1,374,671 | +0.10(+1.74%) |
Sep 28, 2007 | 5.736 | 5.887 | 5.707 | 5.808 | 1,119,779 | +0.07(+1.26%) |
Sep 27, 2007 | 5.757 | 5.757 | 5.656 | 5.736 | 1,225,257 | -0.01(-0.13%) |
Sep 26, 2007 | 5.707 | 5.765 | 5.664 | 5.743 | 1,071,822 | +0.04(+0.76%) |
Sep 25, 2007 | 5.707 | 5.757 | 5.635 | 5.700 | 585,739 | -0.04(-0.63%) |
Sep 24, 2007 | 5.952 | 5.952 | 5.700 | 5.736 | 1,217,217 | -0.22(-3.75%) |
Sep 21, 2007 | 5.931 | 5.959 | 5.844 | 5.959 | 1,177,438 | +0.09(+1.47%) |
Sep 20, 2007 | 6.147 | 6.161 | 5.830 | 5.873 | 2,589,256 | -0.19(-3.10%) |
Sep 19, 2007 | 6.068 | 6.241 | 5.996 | 6.060 | 4,443,358 | +0.17(+2.94%) |
Sep 18, 2007 | 5.606 | 6.010 | 5.632 | 5.887 | 2,859,672 | +0.28(+5.02%) |
Sep 17, 2007 | 5.656 | 5.656 | 5.512 | 5.606 | 1,905,939 | -0.01(-0.26%) |
Sep 14, 2007 | 5.642 | 5.664 | 5.519 | 5.620 | 1,050,339 | -0.02(-0.38%) |
Sep 13, 2007 | 5.628 | 5.678 | 5.570 | 5.642 | 1,787,295 | +0.01(+0.13%) |
Sep 12, 2007 | 5.801 | 5.808 | 5.628 | 5.635 | 1,046,458 | -0.17(-2.86%) |
Sep 11, 2007 | 5.707 | 5.866 | 5.736 | 5.801 | 2,544,487 | +0.09(+1.64%) |
Sep 10, 2007 | 5.671 | 5.851 | 5.620 | 5.707 | 3,678,681 | +0.14(+2.59%) |
Sep 07, 2007 | 5.353 | 5.656 | 5.339 | 5.563 | 7,356,531 | +0.23(+4.33%) |
Sep 06, 2007 | 5.382 | 5.426 | 5.310 | 5.332 | 1,643,978 | -0.05(-0.94%) |
Sep 05, 2007 | 5.555 | 5.555 | 5.368 | 5.382 | 1,701,083 | -0.17(-3.12%) |
Sep 04, 2007 | 5.743 | 5.743 | 5.534 | 5.555 | 1,165,380 | -0.04(-0.65%) |
Aug 31, 2007 | 5.591 | 5.628 | 5.519 | 5.591 | 853,937 | +0.07(+1.31%) |
Aug 30, 2007 | 5.555 | 5.555 | 5.411 | 5.519 | 1,019,291 | +0.02(+0.39%) |
Aug 29, 2007 | 5.418 | 5.505 | 5.375 | 5.498 | 1,025,529 | +0.13(+2.42%) |
Aug 28, 2007 | 5.519 | 5.570 | 5.368 | 5.368 | 1,491,237 | -0.09(-1.72%) |
Aug 27, 2007 | 5.628 | 5.628 | 5.454 | 5.462 | 1,461,299 | +0.05(+0.93%) |
Aug 24, 2007 | 5.411 | 5.440 | 5.317 | 5.411 | 924,071 | +0.07(+1.35%) |
Aug 23, 2007 | 5.628 | 5.628 | 5.339 | 5.339 | 2,072,680 | -0.29(-5.13%) |
Aug 22, 2007 | 5.736 | 5.772 | 5.606 | 5.628 | 3,439,590 | +0.07(+1.30%) |
Aug 21, 2007 | 5.346 | 5.801 | 5.447 | 5.555 | 4,501,156 | +0.21(+3.91%) |
Aug 20, 2007 | 5.628 | 5.664 | 5.317 | 5.346 | 5,016,623 | +0.31(+6.16%) |
Aug 17, 2007 | 4.978 | 5.202 | 4.848 | 5.036 | 4,158,111 | +0.37(+7.88%) |
Aug 16, 2007 | 4.437 | 5.029 | 4.192 | 4.668 | 4,267,470 | +0.33(+7.65%) |
Aug 15, 2007 | 4.401 | 4.654 | 4.004 | 4.336 | 6,333,358 | -0.28(-6.09%) |
Aug 14, 2007 | 4.913 | 5.014 | 4.365 | 4.617 | 4,149,562 | -0.33(-6.71%) |
Aug 13, 2007 | 5.159 | 5.166 | 4.870 | 4.949 | 1,051,032 | -0.10(-2.00%) |
Aug 10, 2007 | 5.036 | 5.180 | 4.978 | 5.050 | 2,767,500 | -0.06(-1.13%) |
Aug 09, 2007 | 4.935 | 5.166 | 4.928 | 5.108 | 1,610,020 | +0.06(+1.14%) |
Aug 08, 2007 | 5.043 | 5.123 | 5.007 | 5.050 | 2,156,812 | +0.12(+2.34%) |
Aug 07, 2007 | 5.159 | 5.144 | 4.848 | 4.935 | 3,387,891 | -0.22(-4.34%) |
Aug 06, 2007 | 5.014 | 5.202 | 4.920 | 5.159 | 1,938,234 | +0.14(+2.73%) |
Aug 03, 2007 | 4.993 | 5.094 | 4.964 | 5.022 | 2,870,760 | -0.07(-1.42%) |
Aug 02, 2007 | 5.043 | 5.260 | 5.022 | 5.094 | 2,107,885 | +0.02(+0.43%) |
Aug 01, 2007 | 5.007 | 5.123 | 4.892 | 5.072 | 1,991,458 | +0.01(+0.14%) |
Jul 31, 2007 | 5.101 | 5.144 | 5.043 | 5.065 | 1,479,179 | -0.02(-0.43%) |
Jul 30, 2007 | 5.195 | 5.195 | 5.065 | 5.086 | 1,849,944 | -0.11(-2.08%) |
Jul 27, 2007 | 5.195 | 5.245 | 5.166 | 5.195 | 1,656,314 | +0.03(+0.56%) |
Jul 26, 2007 | 4.982 | 5.187 | 4.978 | 5.166 | 2,141,982 | +0.02(+0.42%) |
Jul 25, 2007 | 5.166 | 5.411 | 5.123 | 5.144 | 1,646,335 | +0.01(+0.14%) |
Jul 24, 2007 | 5.101 | 5.180 | 5.050 | 5.137 | 1,223,039 | -0.04(-0.84%) |
Jul 23, 2007 | 5.144 | 5.180 | 5.094 | 5.180 | 1,840,241 | +0.04(+0.84%) |
Jul 20, 2007 | 5.195 | 5.216 | 5.079 | 5.137 | 1,555,133 | -0.07(-1.39%) |
Jul 19, 2007 | 5.216 | 5.252 | 5.159 | 5.209 | 320,729 | +0.03(+0.56%) |
Jul 18, 2007 | 5.173 | 5.180 | 5.108 | 5.180 | 656,150 | +0.00(+0.00%) |
Jul 17, 2007 | 5.130 | 5.209 | 5.130 | 5.180 | 400,841 | +0.04(+0.84%) |
Jul 16, 2007 | 5.094 | 5.202 | 5.094 | 5.137 | 320,729 | +0.01(+0.28%) |
Jul 13, 2007 | 5.195 | 5.224 | 5.123 | 5.123 | 363,973 | -0.09(-1.66%) |
Jul 12, 2007 | 5.130 | 5.231 | 5.108 | 5.209 | 471,807 | +0.11(+2.12%) |
Jul 11, 2007 | 5.137 | 5.144 | 5.094 | 5.101 | 506,735 | -0.05(-0.98%) |
Jul 10, 2007 | 5.267 | 5.339 | 5.137 | 5.151 | 693,295 | -0.12(-2.33%) |
Jul 09, 2007 | 5.245 | 5.296 | 5.216 | 5.274 | 269,307 | +0.02(+0.41%) |
Jul 06, 2007 | 5.260 | 5.281 | 5.231 | 5.252 | 148,721 | -0.03(-0.55%) |
Jul 05, 2007 | 5.325 | 5.353 | 5.231 | 5.281 | 291,899 | -0.06(-1.08%) |
Jul 03, 2007 | 5.281 | 5.339 | 5.245 | 5.339 | 206,935 | +0.06(+1.09%) |