Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 4.671 | 4.695 | 4.619 | 4.647 | 22,087 | +0.05(+1.19%) |
Aug 28, 2008 | 4.565 | 4.622 | 4.538 | 4.592 | 12,098 | +0.04(+0.93%) |
Aug 27, 2008 | 4.462 | 4.556 | 4.462 | 4.550 | 64,518 | +0.01(+0.27%) |
Aug 26, 2008 | 4.505 | 4.538 | 4.465 | 4.538 | 16,193 | +0.08(+1.69%) |
Aug 25, 2008 | 4.523 | 4.535 | 4.462 | 4.462 | 21,598 | -0.08(-1.67%) |
Aug 22, 2008 | 4.423 | 4.610 | 4.423 | 4.538 | 49,167 | +0.07(+1.56%) |
Aug 21, 2008 | 4.547 | 4.556 | 4.468 | 4.468 | 40,232 | -0.02(-0.40%) |
Aug 20, 2008 | 4.453 | 4.683 | 4.453 | 4.486 | 43,696 | +0.06(+1.44%) |
Aug 19, 2008 | 4.435 | 4.504 | 4.423 | 4.423 | 27,575 | -0.09(-2.08%) |
Aug 18, 2008 | 4.574 | 4.869 | 4.511 | 4.517 | 67,423 | -0.07(-1.45%) |
Aug 15, 2008 | 4.562 | 4.765 | 4.538 | 4.583 | 44,007 | +0.02(+0.46%) |
Aug 14, 2008 | 4.553 | 4.689 | 4.538 | 4.562 | 10,019 | -0.07(-1.50%) |
Aug 13, 2008 | 4.559 | 4.671 | 4.559 | 4.632 | 4,049 | -0.02(-0.45%) |
Aug 12, 2008 | 4.544 | 4.689 | 4.508 | 4.653 | 22,748 | +0.14(+3.01%) |
Aug 11, 2008 | 4.553 | 4.886 | 4.492 | 4.517 | 31,518 | -0.11(-2.42%) |
Aug 08, 2008 | 4.574 | 4.662 | 4.526 | 4.629 | 25,300 | +0.02(+0.39%) |
Aug 07, 2008 | 4.610 | 4.753 | 4.462 | 4.610 | 52,770 | -0.14(-2.93%) |
Aug 06, 2008 | 4.701 | 4.804 | 4.323 | 4.750 | 41,313 | +0.39(+9.03%) |
Aug 05, 2008 | 4.819 | 4.822 | 4.341 | 4.356 | 77,575 | -0.13(-2.96%) |
Aug 04, 2008 | 4.827 | 4.827 | 4.380 | 4.489 | 245,091 | -0.16(-3.51%) |
Aug 01, 2008 | 4.998 | 5.137 | 4.356 | 4.653 | 193,812 | -0.46(-8.94%) |
Jul 31, 2008 | 5.258 | 5.258 | 4.831 | 5.110 | 42,942 | -0.02(-0.47%) |
Jul 30, 2008 | 5.067 | 5.141 | 4.747 | 5.134 | 41,184 | +0.07(+1.37%) |
Jul 29, 2008 | 5.064 | 5.064 | 4.650 | 5.064 | 42,278 | +0.36(+7.58%) |
Jul 28, 2008 | 4.898 | 5.028 | 4.707 | 4.707 | 26,510 | -0.28(-5.70%) |
Jul 25, 2008 | 5.043 | 5.152 | 4.894 | 4.992 | 64,719 | -0.10(-1.96%) |
Jul 24, 2008 | 5.149 | 5.167 | 4.970 | 5.091 | 21,201 | +0.07(+1.32%) |
Jul 23, 2008 | 5.143 | 5.143 | 5.025 | 5.025 | 30,702 | -0.12(-2.29%) |
Jul 22, 2008 | 4.992 | 5.143 | 4.979 | 5.143 | 31,178 | +0.11(+2.10%) |
Jul 21, 2008 | 5.034 | 5.134 | 4.840 | 5.037 | 52,634 | -0.06(-1.25%) |
Jul 18, 2008 | 4.719 | 5.113 | 4.689 | 5.100 | 45,567 | +0.32(+6.64%) |
Jul 17, 2008 | 4.828 | 4.828 | 4.462 | 4.783 | 35,577 | +0.21(+4.63%) |
Jul 16, 2008 | 4.686 | 4.728 | 4.480 | 4.571 | 28,619 | -0.12(-2.52%) |
Jul 15, 2008 | 4.559 | 4.734 | 4.459 | 4.689 | 95,587 | +0.03(+0.71%) |
Jul 14, 2008 | 4.632 | 4.819 | 4.536 | 4.656 | 32,034 | +0.27(+6.14%) |
Jul 11, 2008 | 4.359 | 4.538 | 4.359 | 4.387 | 40,294 | +0.00(+0.00%) |
Jul 10, 2008 | 4.390 | 4.444 | 4.387 | 4.387 | 46,932 | -0.03(-0.77%) |
Jul 09, 2008 | 4.390 | 4.629 | 4.390 | 4.420 | 23,466 | +0.00(+0.01%) |
Jul 08, 2008 | 4.402 | 4.452 | 4.238 | 4.420 | 70,392 | -0.07(-1.55%) |
Jul 07, 2008 | 4.901 | 4.916 | 4.223 | 4.489 | 76,864 | -0.43(-8.68%) |
Jul 04, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | +0.00(+0.00%) |
Jul 03, 2008 | 5.097 | 5.113 | 4.916 | 4.916 | 19,211 | -0.03(-0.61%) |
Jul 02, 2008 | 5.040 | 5.052 | 4.946 | 4.946 | 29,393 | -0.05(-0.97%) |
Jul 01, 2008 | 5.240 | 5.240 | 4.992 | 4.995 | 64,957 | -0.25(-4.73%) |
Jun 30, 2008 | 4.986 | 5.243 | 4.961 | 5.243 | 48,198 | +0.23(+4.59%) |
Jun 27, 2008 | 5.016 | 5.034 | 4.946 | 5.013 | 42,258 | -0.01(-0.12%) |
Jun 26, 2008 | 4.946 | 5.143 | 4.946 | 5.019 | 22,659 | +0.04(+0.71%) |
Jun 25, 2008 | 5.073 | 5.143 | 4.949 | 4.983 | 23,049 | -0.01(-0.28%) |
Jun 24, 2008 | 4.946 | 5.007 | 4.946 | 4.998 | 28,094 | +0.05(+1.04%) |
Jun 23, 2008 | 5.107 | 5.145 | 4.946 | 4.946 | 39,524 | -0.16(-3.14%) |
Jun 20, 2008 | 5.143 | 5.143 | 5.107 | 5.107 | 14,941 | -0.04(-0.71%) |
Jun 19, 2008 | 5.206 | 5.264 | 5.143 | 5.143 | 52,545 | -0.08(-1.51%) |
Jun 18, 2008 | 5.234 | 5.362 | 5.194 | 5.221 | 29,307 | -0.08(-1.43%) |
Jun 17, 2008 | 5.430 | 5.430 | 5.297 | 5.297 | 25,069 | -0.15(-2.67%) |
Jun 16, 2008 | 5.343 | 5.473 | 5.297 | 5.442 | 25,522 | +0.06(+1.12%) |
Jun 13, 2008 | 5.300 | 5.457 | 5.300 | 5.382 | 13,582 | +0.05(+1.02%) |
Jun 12, 2008 | 5.473 | 5.473 | 5.255 | 5.327 | 17,602 | +0.02(+0.40%) |
Jun 11, 2008 | 5.309 | 5.323 | 5.303 | 5.306 | 4,112 | -0.02(-0.40%) |
Jun 10, 2008 | 5.406 | 5.551 | 5.306 | 5.327 | 9,453 | -0.01(-0.17%) |
Jun 09, 2008 | 5.457 | 5.457 | 5.300 | 5.336 | 11,245 | -0.17(-3.02%) |
Jun 06, 2008 | 5.327 | 5.588 | 5.255 | 5.503 | 50,866 | +0.16(+2.94%) |
Jun 05, 2008 | 5.261 | 5.448 | 5.258 | 5.346 | 16,081 | +0.05(+0.91%) |
Jun 04, 2008 | 5.491 | 5.494 | 5.297 | 5.297 | 24,957 | -0.09(-1.70%) |
Jun 03, 2008 | 5.509 | 5.509 | 5.388 | 5.388 | 27,479 | +0.02(+0.35%) |
Jun 02, 2008 | 5.548 | 5.563 | 5.370 | 5.370 | 28,186 | -0.08(-1.55%) |
May 30, 2008 | 5.536 | 5.536 | 5.309 | 5.454 | 27,971 | +0.02(+0.28%) |
May 29, 2008 | 5.482 | 5.485 | 5.279 | 5.439 | 31,369 | +0.02(+0.33%) |
May 28, 2008 | 5.566 | 5.566 | 5.297 | 5.421 | 37,022 | -0.10(-1.75%) |
May 27, 2008 | 5.385 | 5.569 | 5.385 | 5.518 | 70,808 | +0.20(+3.85%) |
May 26, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,391 | +0.00(+0.00%) |
May 23, 2008 | 5.427 | 5.427 | 5.273 | 5.313 | 30,391 | -0.07(-1.38%) |
May 22, 2008 | 5.476 | 5.594 | 5.300 | 5.388 | 21,902 | -0.06(-1.06%) |
May 21, 2008 | 5.297 | 5.597 | 5.297 | 5.445 | 9,877 | +0.14(+2.56%) |
May 20, 2008 | 5.370 | 5.409 | 5.294 | 5.309 | 11,906 | -0.11(-2.01%) |
May 19, 2008 | 5.270 | 5.530 | 5.270 | 5.418 | 38,628 | -0.04(-0.72%) |
May 16, 2008 | 5.536 | 5.536 | 5.433 | 5.457 | 4,297 | -0.08(-1.37%) |
May 15, 2008 | 5.436 | 5.533 | 5.206 | 5.533 | 35,620 | +0.19(+3.63%) |
May 14, 2008 | 5.161 | 5.364 | 5.155 | 5.339 | 34,916 | -0.02(-0.28%) |
May 13, 2008 | 5.067 | 5.355 | 5.067 | 5.355 | 37,187 | +0.25(+4.86%) |
May 12, 2008 | 5.146 | 5.170 | 5.070 | 5.107 | 13,870 | +0.00(+0.00%) |
May 09, 2008 | 5.052 | 5.237 | 4.976 | 5.107 | 41,703 | +0.08(+1.56%) |
May 08, 2008 | 5.225 | 5.225 | 4.946 | 5.028 | 31,968 | -0.05(-0.89%) |
May 07, 2008 | 4.976 | 5.143 | 4.946 | 5.073 | 21,106 | +0.10(+1.95%) |
May 06, 2008 | 4.964 | 5.137 | 4.934 | 4.976 | 48,010 | +0.00(+0.00%) |
May 05, 2008 | 5.264 | 5.270 | 4.946 | 4.976 | 59,966 | -0.25(-4.70%) |
May 02, 2008 | 5.221 | 5.225 | 5.140 | 5.222 | 10,600 | +0.04(+0.71%) |
May 01, 2008 | 5.261 | 5.270 | 5.185 | 5.185 | 7,404 | -0.08(-1.55%) |
Apr 30, 2008 | 5.258 | 5.267 | 5.116 | 5.267 | 21,165 | +0.15(+2.90%) |
Apr 29, 2008 | 5.264 | 5.280 | 4.992 | 5.119 | 29,707 | -0.09(-1.74%) |
Apr 28, 2008 | 4.946 | 5.594 | 4.946 | 5.209 | 157,606 | +0.26(+5.19%) |
Apr 25, 2008 | 5.016 | 5.016 | 4.946 | 4.952 | 46,469 | +0.01(+0.12%) |
Apr 24, 2008 | 4.946 | 5.128 | 4.946 | 4.946 | 18,547 | -0.03(-0.55%) |
Apr 23, 2008 | 4.883 | 5.125 | 4.883 | 4.973 | 12,534 | +0.08(+1.61%) |
Apr 22, 2008 | 5.040 | 5.110 | 4.895 | 4.895 | 30,579 | -0.07(-1.34%) |
Apr 21, 2008 | 4.928 | 5.016 | 4.861 | 4.961 | 14,554 | +0.03(+0.61%) |
Apr 18, 2008 | 4.722 | 4.931 | 4.722 | 4.931 | 27,227 | +0.17(+3.49%) |
Apr 17, 2008 | 4.837 | 4.837 | 4.683 | 4.765 | 35,898 | -0.01(-0.25%) |
Apr 16, 2008 | 4.865 | 4.901 | 4.759 | 4.777 | 55,285 | -0.09(-1.80%) |
Apr 15, 2008 | 4.992 | 4.992 | 4.840 | 4.865 | 40,975 | -0.02(-0.31%) |
Apr 14, 2008 | 4.756 | 4.976 | 4.680 | 4.880 | 57,401 | +0.06(+1.32%) |
Apr 11, 2008 | 4.783 | 4.816 | 4.647 | 4.816 | 45,739 | +0.00(+0.00%) |
Apr 10, 2008 | 4.892 | 4.901 | 4.786 | 4.816 | 15,466 | -0.17(-3.40%) |
Apr 09, 2008 | 4.919 | 4.986 | 4.861 | 4.986 | 53,599 | +0.01(+0.12%) |
Apr 08, 2008 | 4.858 | 5.073 | 4.771 | 4.979 | 48,426 | +0.15(+3.13%) |
Apr 07, 2008 | 4.913 | 4.961 | 4.768 | 4.828 | 25,505 | -0.01(-0.25%) |
Apr 04, 2008 | 4.910 | 5.131 | 4.840 | 4.840 | 22,606 | -0.15(-2.91%) |
Apr 03, 2008 | 5.007 | 5.138 | 4.804 | 4.986 | 46,948 | +0.02(+0.30%) |
Apr 02, 2008 | 4.895 | 5.110 | 4.855 | 4.970 | 14,015 | +0.02(+0.37%) |
Apr 01, 2008 | 4.798 | 4.952 | 4.765 | 4.952 | 21,863 | +0.25(+5.27%) |
Mar 31, 2008 | 4.955 | 4.992 | 4.704 | 4.704 | 103,193 | -0.10(-2.08%) |
Mar 28, 2008 | 4.744 | 4.840 | 4.601 | 4.804 | 50,119 | +0.13(+2.78%) |
Mar 27, 2008 | 4.783 | 4.783 | 4.595 | 4.674 | 101,114 | +0.08(+1.71%) |
Mar 26, 2008 | 4.613 | 4.619 | 4.523 | 4.595 | 39,911 | -0.01(-0.26%) |
Mar 25, 2008 | 4.671 | 4.734 | 4.604 | 4.607 | 54,369 | -0.01(-0.13%) |
Mar 24, 2008 | 4.619 | 4.756 | 4.568 | 4.613 | 107,533 | +0.00(+0.00%) |
Mar 21, 2008 | 4.553 | 4.668 | 4.541 | 4.613 | 21,889 | +0.00(+0.00%) |
Mar 20, 2008 | 4.553 | 4.668 | 4.541 | 4.613 | 21,889 | +0.07(+1.60%) |
Mar 19, 2008 | 4.577 | 4.613 | 4.535 | 4.541 | 26,219 | -0.07(-1.57%) |
Mar 18, 2008 | 4.574 | 4.651 | 4.517 | 4.613 | 205,619 | +0.04(+0.86%) |
Mar 17, 2008 | 4.498 | 4.616 | 4.480 | 4.574 | 33,617 | -0.05(-0.98%) |
Mar 14, 2008 | 4.825 | 4.825 | 4.598 | 4.619 | 25,909 | -0.21(-4.26%) |
Mar 13, 2008 | 4.792 | 4.880 | 4.689 | 4.825 | 48,720 | -0.08(-1.66%) |
Mar 12, 2008 | 4.704 | 4.913 | 4.704 | 4.907 | 19,952 | +0.18(+3.71%) |
Mar 11, 2008 | 4.710 | 4.919 | 4.659 | 4.731 | 58,630 | +0.00(+0.00%) |
Mar 10, 2008 | 4.840 | 4.840 | 4.689 | 4.731 | 53,599 | -0.11(-2.19%) |
Mar 07, 2008 | 4.886 | 4.968 | 4.819 | 4.837 | 28,973 | -0.08(-1.66%) |
Mar 06, 2008 | 5.007 | 5.082 | 4.919 | 4.919 | 50,357 | -0.19(-3.79%) |
Mar 05, 2008 | 5.140 | 5.179 | 5.085 | 5.113 | 17,407 | +0.06(+1.14%) |
Mar 04, 2008 | 5.125 | 5.182 | 5.055 | 5.055 | 10,746 | -0.19(-3.69%) |
Mar 03, 2008 | 5.137 | 5.557 | 4.998 | 5.249 | 18,441 | +0.03(+0.52%) |
Feb 29, 2008 | 5.485 | 5.597 | 5.176 | 5.221 | 68,055 | -0.07(-1.26%) |
Feb 28, 2008 | 5.482 | 5.482 | 5.097 | 5.288 | 17,341 | -0.04(-0.74%) |
Feb 27, 2008 | 5.432 | 5.436 | 4.992 | 5.327 | 81,551 | -0.12(-2.17%) |
Feb 26, 2008 | 4.907 | 5.491 | 4.907 | 5.445 | 77,426 | +0.54(+11.11%) |
Feb 25, 2008 | 4.894 | 5.082 | 4.819 | 4.901 | 36,040 | +0.08(+1.69%) |
Feb 22, 2008 | 5.158 | 5.182 | 4.819 | 4.819 | 36,229 | -0.38(-7.38%) |
Feb 21, 2008 | 5.273 | 5.273 | 5.194 | 5.203 | 4,588 | -0.04(-0.69%) |
Feb 20, 2008 | 5.430 | 5.430 | 5.231 | 5.240 | 10,561 | -0.13(-2.37%) |
Feb 19, 2008 | 5.385 | 5.385 | 5.294 | 5.367 | 8,842 | +0.03(+0.51%) |
Feb 18, 2008 | 5.361 | 5.361 | 5.294 | 5.339 | 11,205 | +0.00(+0.00%) |
Feb 15, 2008 | 5.361 | 5.361 | 5.294 | 5.339 | 11,205 | -0.02(-0.45%) |
Feb 14, 2008 | 5.188 | 5.394 | 5.188 | 5.364 | 19,942 | +0.21(+3.99%) |
Feb 13, 2008 | 5.273 | 5.273 | 5.074 | 5.158 | 22,157 | -0.14(-2.57%) |
Feb 12, 2008 | 4.946 | 5.309 | 4.946 | 5.294 | 26,768 | +0.35(+7.16%) |
Feb 11, 2008 | 5.097 | 5.131 | 4.934 | 4.940 | 19,618 | -0.07(-1.41%) |
Feb 08, 2008 | 5.010 | 5.082 | 5.004 | 5.011 | 10,858 | -0.01(-0.22%) |
Feb 07, 2008 | 4.967 | 5.091 | 4.931 | 5.022 | 35,538 | +0.11(+2.34%) |
Feb 06, 2008 | 5.007 | 5.007 | 4.907 | 4.907 | 19,945 | -0.15(-2.87%) |
Feb 05, 2008 | 4.992 | 5.079 | 4.976 | 5.052 | 38,830 | +0.02(+0.36%) |
Feb 04, 2008 | 5.264 | 5.294 | 4.886 | 5.034 | 31,845 | -0.15(-2.92%) |
Feb 01, 2008 | 5.061 | 5.215 | 5.061 | 5.185 | 23,300 | +0.15(+3.00%) |
Jan 31, 2008 | 5.004 | 5.067 | 4.898 | 5.034 | 45,415 | +0.17(+3.48%) |
Jan 30, 2008 | 4.943 | 5.004 | 4.865 | 4.865 | 11,073 | -0.00(-0.06%) |
Jan 29, 2008 | 4.810 | 4.916 | 4.747 | 4.868 | 22,874 | +0.06(+1.26%) |
Jan 28, 2008 | 4.813 | 4.852 | 4.734 | 4.807 | 14,051 | +0.01(+0.19%) |
Jan 25, 2008 | 4.816 | 4.874 | 4.734 | 4.798 | 31,115 | -0.06(-1.18%) |
Jan 24, 2008 | 4.843 | 4.931 | 4.768 | 4.855 | 114,911 | -0.09(-1.77%) |
Jan 23, 2008 | 4.840 | 4.943 | 4.840 | 4.943 | 44,942 | +0.10(+2.12%) |
Jan 22, 2008 | 4.858 | 4.931 | 4.840 | 4.840 | 28,940 | -0.19(-3.85%) |
Jan 21, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.00(+0.00%) |
Jan 18, 2008 | 5.037 | 5.061 | 4.970 | 5.034 | 16,831 | +0.01(+0.18%) |
Jan 17, 2008 | 5.034 | 5.034 | 4.904 | 5.025 | 22,563 | +0.00(+0.06%) |
Jan 16, 2008 | 4.934 | 5.088 | 4.840 | 5.022 | 51,794 | +0.04(+0.73%) |
Jan 15, 2008 | 4.855 | 5.013 | 4.840 | 4.986 | 27,875 | +0.13(+2.68%) |
Jan 14, 2008 | 4.919 | 4.919 | 4.798 | 4.855 | 26,123 | -0.17(-3.31%) |
Jan 11, 2008 | 4.949 | 5.255 | 4.843 | 5.022 | 47,815 | +0.02(+0.36%) |
Jan 10, 2008 | 5.004 | 5.037 | 4.916 | 5.004 | 10,273 | -0.08(-1.61%) |
Jan 09, 2008 | 5.052 | 5.094 | 5.049 | 5.085 | 21,823 | -0.05(-1.00%) |
Jan 08, 2008 | 5.010 | 5.200 | 5.010 | 5.137 | 21,430 | -0.01(-0.12%) |
Jan 07, 2008 | 5.173 | 5.197 | 4.998 | 5.143 | 102,875 | -0.02(-0.29%) |
Jan 04, 2008 | 5.085 | 5.194 | 5.037 | 5.158 | 19,502 | +0.01(+0.18%) |
Jan 03, 2008 | 5.373 | 5.394 | 5.046 | 5.149 | 24,077 | -0.15(-2.74%) |
Jan 02, 2008 | 4.992 | 5.397 | 4.992 | 5.294 | 22,448 | -0.01(-0.23%) |
Jan 01, 2008 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.00(+0.00%) |
Dec 31, 2007 | 5.034 | 5.391 | 4.874 | 5.306 | 84,606 | +0.46(+9.56%) |
Dec 28, 2007 | 4.989 | 4.989 | 4.843 | 4.843 | 27,383 | -0.23(-4.53%) |
Dec 27, 2007 | 5.001 | 5.149 | 4.958 | 5.073 | 25,608 | +0.12(+2.51%) |
Dec 26, 2007 | 5.104 | 5.185 | 4.877 | 4.949 | 51,874 | -0.12(-2.33%) |
Dec 24, 2007 | 4.728 | 5.082 | 4.728 | 5.067 | 28,110 | +0.29(+6.01%) |
Dec 21, 2007 | 4.480 | 4.901 | 4.462 | 4.780 | 96,750 | -0.14(-2.89%) |
Dec 20, 2007 | 4.810 | 5.016 | 4.562 | 4.922 | 822,382 | +0.10(+2.13%) |
Dec 19, 2007 | 4.811 | 4.861 | 4.811 | 4.819 | 10,753 | +0.05(+1.14%) |
Dec 18, 2007 | 4.883 | 5.031 | 4.716 | 4.765 | 67,136 | -0.15(-2.96%) |
Dec 17, 2007 | 4.976 | 5.019 | 4.907 | 4.910 | 14,970 | -0.15(-2.87%) |
Dec 14, 2007 | 4.934 | 5.164 | 4.934 | 5.055 | 24,292 | +0.06(+1.27%) |
Dec 13, 2007 | 4.992 | 5.025 | 4.919 | 4.992 | 28,021 | -0.06(-1.14%) |
Dec 12, 2007 | 5.237 | 5.237 | 4.961 | 5.049 | 11,397 | -0.06(-1.13%) |
Dec 11, 2007 | 5.336 | 5.433 | 5.107 | 5.107 | 22,041 | -0.19(-3.54%) |
Dec 10, 2007 | 5.291 | 5.336 | 5.013 | 5.294 | 28,695 | +0.10(+1.92%) |
Dec 07, 2007 | 5.146 | 5.194 | 4.961 | 5.194 | 55,245 | +0.03(+0.64%) |
Dec 06, 2007 | 5.113 | 5.161 | 5.113 | 5.161 | 8,313 | +0.05(+0.95%) |
Dec 05, 2007 | 5.221 | 5.221 | 5.019 | 5.113 | 28,563 | +0.00(+0.00%) |
Dec 04, 2007 | 4.992 | 5.324 | 4.992 | 5.113 | 18,818 | +0.03(+0.54%) |
Dec 03, 2007 | 5.218 | 5.421 | 5.085 | 5.085 | 46,948 | -0.13(-2.55%) |
Nov 30, 2007 | 5.370 | 5.445 | 5.212 | 5.218 | 47,183 | -0.11(-1.99%) |
Nov 29, 2007 | 5.321 | 5.336 | 5.264 | 5.324 | 14,058 | +0.10(+1.85%) |
Nov 28, 2007 | 5.110 | 5.367 | 5.110 | 5.228 | 32,695 | +0.11(+2.13%) |
Nov 27, 2007 | 5.082 | 5.125 | 5.073 | 5.119 | 56,118 | +0.00(+0.06%) |
Nov 26, 2007 | 5.122 | 5.146 | 5.092 | 5.116 | 69,149 | +0.02(+0.30%) |
Nov 23, 2007 | 5.212 | 5.212 | 4.843 | 5.100 | 157,335 | -0.11(-2.15%) |
Nov 21, 2007 | 5.285 | 5.285 | 5.146 | 5.212 | 26,328 | -0.06(-1.15%) |
Nov 20, 2007 | 5.249 | 5.276 | 5.249 | 5.273 | 32,632 | +0.05(+0.93%) |
Nov 19, 2007 | 5.352 | 5.533 | 5.225 | 5.225 | 49,510 | -0.25(-4.59%) |
Nov 16, 2007 | 5.827 | 5.881 | 5.445 | 5.476 | 61,100 | -0.41(-6.94%) |
Nov 15, 2007 | 5.391 | 5.945 | 5.303 | 5.884 | 311,516 | +0.50(+9.27%) |
Nov 14, 2007 | 5.252 | 5.385 | 5.218 | 5.385 | 15,360 | +0.12(+2.24%) |
Nov 13, 2007 | 5.297 | 5.418 | 5.223 | 5.267 | 9,434 | -0.03(-0.51%) |
Nov 12, 2007 | 5.294 | 5.388 | 5.149 | 5.294 | 31,518 | -0.07(-1.30%) |
Nov 09, 2007 | 5.385 | 5.412 | 5.343 | 5.364 | 16,627 | -0.02(-0.39%) |
Nov 08, 2007 | 5.373 | 5.430 | 5.370 | 5.385 | 11,943 | -0.06(-1.11%) |
Nov 07, 2007 | 5.445 | 5.639 | 5.445 | 5.445 | 23,816 | -0.07(-1.21%) |
Nov 06, 2007 | 5.445 | 5.521 | 5.445 | 5.512 | 22,487 | -0.01(-0.11%) |
Nov 05, 2007 | 5.479 | 5.518 | 5.467 | 5.518 | 11,685 | -0.03(-0.60%) |
Nov 02, 2007 | 5.551 | 5.581 | 5.527 | 5.551 | 8,627 | -0.01(-0.16%) |
Nov 01, 2007 | 5.578 | 5.763 | 5.451 | 5.560 | 30,041 | -0.11(-1.92%) |
Oct 31, 2007 | 5.824 | 5.824 | 5.418 | 5.669 | 32,758 | +0.08(+1.46%) |
Oct 30, 2007 | 5.600 | 5.618 | 5.521 | 5.588 | 13,380 | +0.02(+0.43%) |
Oct 29, 2007 | 5.518 | 5.594 | 5.476 | 5.563 | 21,651 | +0.01(+0.14%) |
Oct 26, 2007 | 5.699 | 5.699 | 5.551 | 5.555 | 18,326 | +0.07(+1.23%) |
Oct 25, 2007 | 5.418 | 5.491 | 5.418 | 5.488 | 4,826 | -0.05(-0.82%) |
Oct 24, 2007 | 5.545 | 5.591 | 5.373 | 5.533 | 10,138 | -0.01(-0.16%) |
Oct 23, 2007 | 5.451 | 5.633 | 5.339 | 5.542 | 12,118 | +0.07(+1.33%) |
Oct 22, 2007 | 5.660 | 5.660 | 5.448 | 5.470 | 55,533 | -0.18(-3.26%) |
Oct 19, 2007 | 5.415 | 5.654 | 5.415 | 5.654 | 71,423 | +0.03(+0.48%) |
Oct 18, 2007 | 5.539 | 5.639 | 5.533 | 5.627 | 18,607 | +0.02(+0.43%) |
Oct 17, 2007 | 5.687 | 5.702 | 5.597 | 5.603 | 54,475 | -0.00(-0.05%) |
Oct 16, 2007 | 5.618 | 5.642 | 5.597 | 5.606 | 21,780 | +0.01(+0.16%) |
Oct 15, 2007 | 5.651 | 5.651 | 5.545 | 5.597 | 25,472 | -0.03(-0.48%) |
Oct 12, 2007 | 5.588 | 5.636 | 5.588 | 5.624 | 8,759 | +0.01(+0.11%) |
Oct 11, 2007 | 5.645 | 5.649 | 5.521 | 5.618 | 66,015 | -0.03(-0.59%) |
Oct 10, 2007 | 5.702 | 5.757 | 5.651 | 5.651 | 21,638 | -0.10(-1.79%) |
Oct 09, 2007 | 5.654 | 5.754 | 5.621 | 5.754 | 34,873 | +0.07(+1.17%) |
Oct 08, 2007 | 5.696 | 5.721 | 5.648 | 5.687 | 17,103 | -0.06(-1.10%) |
Oct 05, 2007 | 5.633 | 5.751 | 5.585 | 5.751 | 14,045 | +0.11(+1.93%) |
Oct 04, 2007 | 5.754 | 5.754 | 5.563 | 5.642 | 20,792 | +0.09(+1.63%) |
Oct 03, 2007 | 5.621 | 5.848 | 5.521 | 5.551 | 15,314 | -0.05(-0.81%) |
Oct 02, 2007 | 5.690 | 5.699 | 5.575 | 5.597 | 25,694 | -0.13(-2.27%) |
Oct 01, 2007 | 6.047 | 6.047 | 5.630 | 5.727 | 25,680 | +0.09(+1.56%) |
Sep 28, 2007 | 6.047 | 6.047 | 5.639 | 5.639 | 49,329 | -0.34(-5.67%) |
Sep 27, 2007 | 5.666 | 5.978 | 5.518 | 5.978 | 56,307 | +0.38(+6.81%) |
Sep 26, 2007 | 5.811 | 5.886 | 5.597 | 5.597 | 23,733 | -0.12(-2.12%) |
Sep 25, 2007 | 5.830 | 5.875 | 5.690 | 5.718 | 13,437 | -0.13(-2.17%) |
Sep 24, 2007 | 5.899 | 5.967 | 5.790 | 5.845 | 10,577 | +0.02(+0.26%) |
Sep 21, 2007 | 5.863 | 5.863 | 5.808 | 5.830 | 8,925 | -0.05(-0.93%) |
Sep 20, 2007 | 5.999 | 6.038 | 5.824 | 5.884 | 14,759 | -0.11(-1.87%) |
Sep 19, 2007 | 5.993 | 6.050 | 5.987 | 5.996 | 32,011 | -0.08(-1.39%) |
Sep 18, 2007 | 6.105 | 6.105 | 5.993 | 6.081 | 33,806 | +0.05(+0.85%) |
Sep 17, 2007 | 5.981 | 6.029 | 5.929 | 6.029 | 31,763 | +0.05(+0.81%) |
Sep 14, 2007 | 5.863 | 5.981 | 5.802 | 5.981 | 61,526 | +0.15(+2.65%) |
Sep 13, 2007 | 6.062 | 6.062 | 5.824 | 5.827 | 87,376 | +0.15(+2.72%) |
Sep 12, 2007 | 5.702 | 5.802 | 5.666 | 5.672 | 32,216 | -0.05(-0.85%) |
Sep 11, 2007 | 5.769 | 5.769 | 5.699 | 5.721 | 12,643 | +0.04(+0.75%) |
Sep 10, 2007 | 5.699 | 5.699 | 5.627 | 5.678 | 17,238 | +0.04(+0.70%) |
Sep 07, 2007 | 5.554 | 5.663 | 5.554 | 5.639 | 34,609 | +0.02(+0.38%) |
Sep 06, 2007 | 5.566 | 5.618 | 5.557 | 5.618 | 18,497 | +0.04(+0.76%) |
Sep 05, 2007 | 5.521 | 5.581 | 5.518 | 5.575 | 23,386 | -0.01(-0.16%) |