Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 5.941 | 6.161 | 5.767 | 6.070 | 3,945 | +0.27(+4.74%) |
Jul 30, 2008 | 5.786 | 5.804 | 5.548 | 5.795 | 4,129 | +0.01(+0.16%) |
Jul 29, 2008 | 5.786 | 5.996 | 5.603 | 5.786 | 15,889 | -0.27(-4.39%) |
Jul 28, 2008 | 6.051 | 6.243 | 6.008 | 6.051 | 12,067 | +0.17(+2.96%) |
Jul 25, 2008 | 5.786 | 5.896 | 5.749 | 5.877 | 1,092 | +0.21(+3.72%) |
Jul 24, 2008 | 5.529 | 5.740 | 5.525 | 5.667 | 4,182 | +0.05(+0.81%) |
Jul 23, 2008 | 5.685 | 5.996 | 5.493 | 5.621 | 23,083 | -0.15(-2.54%) |
Jul 22, 2008 | 5.941 | 5.960 | 5.703 | 5.767 | 51,061 | -0.47(-7.49%) |
Jul 21, 2008 | 6.225 | 6.353 | 6.207 | 6.234 | 35,727 | +0.12(+1.95%) |
Jul 18, 2008 | 6.262 | 6.271 | 5.978 | 6.115 | 22,652 | +0.05(+0.91%) |
Jul 17, 2008 | 5.758 | 6.355 | 5.502 | 6.060 | 21,780 | +0.21(+3.60%) |
Jul 16, 2008 | 5.722 | 5.850 | 5.694 | 5.850 | 10,965 | +0.11(+1.87%) |
Jul 15, 2008 | 5.474 | 5.742 | 5.337 | 5.742 | 21,273 | +0.14(+2.42%) |
Jul 14, 2008 | 5.749 | 5.758 | 5.520 | 5.606 | 4,036 | -0.04(-0.75%) |
Jul 11, 2008 | 5.493 | 5.648 | 5.401 | 5.648 | 7,361 | +0.11(+1.98%) |
Jul 10, 2008 | 5.502 | 5.758 | 5.410 | 5.539 | 20,552 | -0.02(-0.33%) |
Jul 09, 2008 | 5.493 | 5.722 | 5.493 | 5.557 | 12,189 | +0.06(+1.09%) |
Jul 08, 2008 | 5.145 | 5.520 | 4.944 | 5.497 | 31,777 | +0.28(+5.35%) |
Jul 07, 2008 | 5.493 | 5.694 | 4.843 | 5.218 | 46,947 | -0.27(-5.00%) |
Jul 04, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | +0.00(+0.00%) |
Jul 03, 2008 | 5.808 | 5.808 | 5.420 | 5.493 | 17,814 | -0.38(-6.54%) |
Jul 02, 2008 | 6.179 | 6.179 | 5.767 | 5.877 | 20,590 | +0.01(+0.16%) |
Jul 01, 2008 | 6.445 | 6.445 | 5.703 | 5.868 | 78,358 | -0.50(-7.90%) |
Jun 30, 2008 | 6.315 | 6.546 | 6.271 | 6.372 | 47,529 | +0.11(+1.75%) |
Jun 27, 2008 | 6.234 | 6.353 | 6.179 | 6.262 | 24,056 | -0.05(-0.87%) |
Jun 26, 2008 | 6.427 | 6.601 | 6.273 | 6.317 | 5,789 | -0.10(-1.57%) |
Jun 25, 2008 | 6.509 | 6.683 | 6.257 | 6.417 | 21,025 | +0.02(+0.29%) |
Jun 24, 2008 | 6.546 | 6.546 | 6.189 | 6.399 | 29,027 | -0.19(-2.92%) |
Jun 23, 2008 | 6.463 | 6.820 | 6.317 | 6.591 | 50,385 | +0.06(+0.98%) |
Jun 20, 2008 | 6.454 | 6.591 | 6.225 | 6.527 | 34,374 | +0.08(+1.28%) |
Jun 19, 2008 | 6.212 | 6.462 | 6.179 | 6.445 | 10,683 | +0.03(+0.39%) |
Jun 18, 2008 | 6.243 | 6.591 | 6.134 | 6.420 | 53,086 | +0.06(+0.90%) |
Jun 17, 2008 | 6.005 | 6.500 | 5.767 | 6.362 | 36,458 | +0.25(+4.04%) |
Jun 16, 2008 | 6.289 | 6.317 | 6.106 | 6.115 | 21,956 | -0.17(-2.77%) |
Jun 13, 2008 | 6.591 | 6.637 | 6.097 | 6.289 | 62,488 | -0.27(-4.05%) |
Jun 12, 2008 | 6.088 | 6.674 | 6.042 | 6.555 | 193,567 | +0.97(+17.38%) |
Jun 11, 2008 | 5.493 | 5.839 | 5.447 | 5.584 | 18,433 | +0.08(+1.50%) |
Jun 10, 2008 | 5.418 | 5.850 | 5.319 | 5.502 | 17,328 | -0.17(-3.06%) |
Jun 09, 2008 | 5.813 | 5.813 | 5.493 | 5.676 | 17,988 | -0.05(-0.96%) |
Jun 06, 2008 | 5.905 | 5.923 | 5.630 | 5.731 | 10,759 | -0.13(-2.19%) |
Jun 05, 2008 | 5.740 | 5.923 | 5.722 | 5.859 | 21,855 | +0.19(+3.39%) |
Jun 04, 2008 | 5.603 | 5.850 | 5.511 | 5.667 | 21,233 | +0.09(+1.64%) |
Jun 03, 2008 | 5.612 | 5.722 | 5.548 | 5.575 | 11,949 | -0.16(-2.72%) |
Jun 02, 2008 | 5.813 | 6.088 | 5.603 | 5.731 | 26,892 | -0.05(-0.79%) |
May 30, 2008 | 6.070 | 6.070 | 5.493 | 5.777 | 36,232 | -0.28(-4.68%) |
May 29, 2008 | 5.731 | 6.134 | 5.731 | 6.060 | 51,832 | +0.39(+6.95%) |
May 28, 2008 | 5.493 | 6.134 | 5.493 | 5.667 | 84,302 | +0.22(+4.03%) |
May 27, 2008 | 5.172 | 5.484 | 4.998 | 5.447 | 33,792 | +0.27(+5.12%) |
May 26, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | +0.00(+0.00%) |
May 23, 2008 | 5.264 | 5.447 | 4.806 | 5.182 | 17,244 | -0.08(-1.57%) |
May 22, 2008 | 5.044 | 5.264 | 5.044 | 5.264 | 17,684 | +0.16(+3.05%) |
May 21, 2008 | 5.218 | 5.255 | 5.026 | 5.108 | 6,461 | -0.10(-1.93%) |
May 20, 2008 | 5.209 | 5.264 | 4.998 | 5.209 | 23,039 | +0.09(+1.79%) |
May 19, 2008 | 5.099 | 5.209 | 5.017 | 5.117 | 28,070 | +0.14(+2.76%) |
May 16, 2008 | 5.127 | 5.127 | 4.962 | 4.980 | 8,662 | -0.05(-1.06%) |
May 15, 2008 | 4.989 | 5.209 | 4.715 | 5.034 | 27,347 | +0.09(+1.82%) |
May 14, 2008 | 4.724 | 4.953 | 4.704 | 4.944 | 47,764 | +0.24(+5.06%) |
May 13, 2008 | 4.724 | 4.724 | 4.678 | 4.705 | 9,407 | +0.03(+0.59%) |
May 12, 2008 | 4.660 | 4.687 | 4.614 | 4.678 | 8,107 | +0.06(+1.39%) |
May 09, 2008 | 4.641 | 4.641 | 4.480 | 4.614 | 4,894 | +0.09(+2.02%) |
May 08, 2008 | 4.522 | 4.532 | 4.522 | 4.522 | 1,680 | +0.04(+0.82%) |
May 07, 2008 | 4.577 | 4.577 | 4.413 | 4.486 | 4,964 | -0.07(-1.61%) |
May 06, 2008 | 4.532 | 4.559 | 4.376 | 4.559 | 11,050 | +0.09(+2.05%) |
May 05, 2008 | 4.464 | 4.486 | 4.458 | 4.468 | 983 | +0.01(+0.21%) |
May 02, 2008 | 4.477 | 4.550 | 4.376 | 4.458 | 3,292 | -0.01(-0.20%) |
May 01, 2008 | 4.477 | 4.477 | 4.467 | 4.467 | 2,321 | +0.09(+1.99%) |
Apr 30, 2008 | 4.422 | 4.431 | 4.275 | 4.381 | 3,759 | -0.01(-0.31%) |
Apr 29, 2008 | 4.486 | 4.486 | 4.394 | 4.394 | 4,247 | +0.04(+0.84%) |
Apr 28, 2008 | 4.294 | 4.403 | 4.294 | 4.358 | 2,569 | +0.06(+1.49%) |
Apr 25, 2008 | 4.303 | 4.367 | 4.294 | 4.294 | 3,254 | +0.00(+0.06%) |
Apr 24, 2008 | 4.266 | 4.495 | 4.266 | 4.291 | 8,202 | +0.03(+0.59%) |
Apr 23, 2008 | 4.433 | 4.559 | 4.120 | 4.266 | 19,690 | -0.16(-3.52%) |
Apr 22, 2008 | 4.385 | 4.513 | 4.348 | 4.422 | 3,249 | +0.03(+0.63%) |
Apr 21, 2008 | 4.431 | 4.431 | 4.394 | 4.394 | 1,420 | +0.04(+0.84%) |
Apr 18, 2008 | 4.376 | 4.458 | 4.358 | 4.358 | 3,317 | +0.01(+0.21%) |
Apr 17, 2008 | 4.330 | 4.385 | 4.193 | 4.348 | 19,311 | -0.05(-1.04%) |
Apr 16, 2008 | 4.413 | 4.486 | 4.330 | 4.394 | 4,763 | +0.05(+1.05%) |
Apr 15, 2008 | 4.348 | 4.348 | 4.348 | 4.348 | 1,092 | +0.01(+0.21%) |
Apr 14, 2008 | 4.348 | 4.522 | 4.339 | 4.339 | 5,056 | -0.01(-0.21%) |
Apr 11, 2008 | 4.348 | 4.394 | 4.348 | 4.348 | 5,095 | -0.01(-0.21%) |
Apr 10, 2008 | 4.330 | 4.440 | 4.330 | 4.358 | 6,966 | -0.01(-0.21%) |
Apr 09, 2008 | 4.303 | 4.394 | 4.211 | 4.367 | 8,167 | -0.03(-0.62%) |
Apr 08, 2008 | 4.504 | 4.504 | 4.257 | 4.394 | 2,211 | -0.12(-2.64%) |
Apr 07, 2008 | 4.358 | 4.559 | 4.229 | 4.513 | 7,319 | +0.14(+3.14%) |
Apr 04, 2008 | 4.522 | 4.541 | 4.229 | 4.376 | 6,226 | -0.15(-3.24%) |
Apr 03, 2008 | 4.294 | 4.559 | 4.294 | 4.522 | 4,863 | -0.05(-1.00%) |
Apr 02, 2008 | 4.284 | 4.568 | 4.284 | 4.568 | 12,266 | +0.10(+2.25%) |
Apr 01, 2008 | 4.394 | 4.532 | 4.312 | 4.467 | 11,492 | -0.11(-2.40%) |
Mar 31, 2008 | 4.367 | 4.577 | 4.314 | 4.577 | 11,330 | +0.14(+3.09%) |
Mar 28, 2008 | 4.385 | 4.440 | 4.348 | 4.440 | 5,024 | +0.06(+1.46%) |
Mar 27, 2008 | 4.367 | 4.376 | 4.312 | 4.376 | 6,149 | +0.01(+0.21%) |
Mar 26, 2008 | 4.358 | 4.367 | 4.312 | 4.367 | 3,038 | +0.02(+0.42%) |
Mar 25, 2008 | 4.229 | 4.348 | 4.229 | 4.348 | 16,903 | +0.05(+1.06%) |
Mar 24, 2008 | 4.101 | 4.339 | 4.101 | 4.303 | 23,314 | +0.14(+3.30%) |
Mar 21, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | +0.00(+0.00%) |
Mar 20, 2008 | 4.101 | 4.339 | 4.010 | 4.165 | 18,186 | -0.05(-1.30%) |
Mar 19, 2008 | 4.330 | 4.348 | 4.175 | 4.220 | 9,501 | -0.06(-1.50%) |
Mar 18, 2008 | 4.284 | 4.284 | 4.083 | 4.284 | 8,465 | +0.00(+0.00%) |
Mar 17, 2008 | 4.440 | 4.440 | 4.120 | 4.284 | 21,114 | -0.15(-3.31%) |
Mar 14, 2008 | 4.120 | 4.431 | 4.037 | 4.431 | 113,093 | +0.67(+17.76%) |
Mar 13, 2008 | 3.735 | 3.772 | 3.680 | 3.763 | 6,351 | +0.11(+3.01%) |
Mar 12, 2008 | 3.744 | 3.827 | 3.579 | 3.653 | 4,778 | -0.09(-2.45%) |
Mar 11, 2008 | 3.790 | 3.790 | 3.579 | 3.744 | 7,700 | +0.01(+0.24%) |
Mar 10, 2008 | 3.790 | 3.790 | 3.598 | 3.735 | 6,476 | +0.16(+4.62%) |
Mar 07, 2008 | 3.799 | 3.799 | 3.570 | 3.570 | 7,363 | -0.11(-3.08%) |
Mar 06, 2008 | 3.726 | 3.854 | 3.644 | 3.684 | 7,256 | +0.00(+0.10%) |
Mar 05, 2008 | 3.817 | 3.817 | 3.598 | 3.680 | 9,001 | +0.02(+0.50%) |
Mar 04, 2008 | 3.836 | 3.836 | 3.625 | 3.662 | 2,403 | -0.06(-1.72%) |
Mar 03, 2008 | 3.845 | 3.845 | 3.671 | 3.726 | 13,796 | -0.04(-0.97%) |
Feb 29, 2008 | 3.836 | 3.836 | 3.717 | 3.763 | 5,849 | +0.04(+0.98%) |
Feb 28, 2008 | 3.863 | 3.882 | 3.726 | 3.726 | 4,239 | -0.07(-1.93%) |
Feb 27, 2008 | 3.882 | 3.882 | 3.799 | 3.799 | 4,272 | -0.05(-1.43%) |
Feb 26, 2008 | 3.964 | 3.964 | 3.772 | 3.854 | 7,770 | +0.16(+4.21%) |
Feb 25, 2008 | 3.735 | 3.973 | 3.625 | 3.698 | 8,479 | -0.05(-1.46%) |
Feb 22, 2008 | 3.882 | 3.882 | 3.644 | 3.753 | 8,641 | -0.07(-1.91%) |
Feb 21, 2008 | 3.817 | 3.827 | 3.662 | 3.827 | 12,660 | +0.15(+3.98%) |
Feb 20, 2008 | 3.753 | 3.753 | 3.625 | 3.680 | 7,370 | +0.01(+0.25%) |
Feb 19, 2008 | 3.836 | 3.845 | 3.662 | 3.671 | 12,553 | -0.11(-2.91%) |
Feb 18, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | +0.00(+0.00%) |
Feb 15, 2008 | 3.937 | 3.955 | 3.763 | 3.781 | 17,565 | -0.17(-4.40%) |
Feb 14, 2008 | 3.882 | 3.955 | 3.872 | 3.955 | 9,498 | +0.10(+2.61%) |
Feb 13, 2008 | 3.836 | 3.891 | 3.772 | 3.854 | 32,545 | +0.05(+1.45%) |
Feb 12, 2008 | 3.781 | 3.845 | 3.763 | 3.799 | 19,232 | +0.05(+1.22%) |
Feb 11, 2008 | 3.753 | 3.799 | 3.753 | 3.753 | 1,528 | -0.01(-0.24%) |
Feb 08, 2008 | 3.799 | 3.817 | 3.753 | 3.763 | 2,319 | +0.00(+0.00%) |
Feb 07, 2008 | 3.753 | 3.772 | 3.662 | 3.763 | 17,928 | -0.05(-1.44%) |
Feb 06, 2008 | 3.799 | 3.891 | 3.799 | 3.817 | 2,621 | +0.07(+1.96%) |
Feb 05, 2008 | 3.808 | 3.817 | 3.708 | 3.744 | 16,329 | -0.04(-0.97%) |
Feb 04, 2008 | 3.781 | 3.854 | 3.744 | 3.781 | 7,465 | -0.01(-0.24%) |
Feb 01, 2008 | 3.753 | 3.808 | 3.662 | 3.790 | 10,851 | +0.05(+1.22%) |
Jan 31, 2008 | 3.717 | 3.827 | 3.534 | 3.744 | 27,692 | +0.07(+2.00%) |
Jan 30, 2008 | 3.662 | 3.680 | 3.644 | 3.671 | 39,346 | +0.01(+0.25%) |
Jan 29, 2008 | 3.579 | 3.680 | 3.561 | 3.662 | 41,255 | +0.16(+4.44%) |
Jan 28, 2008 | 3.570 | 3.744 | 3.506 | 3.506 | 72,218 | -0.03(-0.78%) |
Jan 25, 2008 | 3.607 | 3.607 | 3.451 | 3.534 | 9,580 | +0.10(+2.93%) |
Jan 24, 2008 | 3.332 | 3.511 | 3.332 | 3.433 | 13,263 | +0.05(+1.35%) |
Jan 23, 2008 | 3.396 | 3.424 | 3.122 | 3.387 | 20,614 | +0.05(+1.37%) |
Jan 22, 2008 | 3.113 | 3.341 | 3.030 | 3.341 | 17,746 | +0.06(+1.96%) |
Jan 21, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.00(+0.00%) |
Jan 18, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.05(+1.70%) |
Jan 17, 2008 | 3.360 | 3.360 | 3.058 | 3.222 | 28,263 | -0.19(-5.63%) |
Jan 16, 2008 | 3.241 | 3.470 | 3.241 | 3.415 | 36,702 | +0.02(+0.54%) |
Jan 15, 2008 | 3.433 | 3.433 | 3.369 | 3.396 | 6,247 | -0.01(-0.27%) |
Jan 14, 2008 | 3.341 | 3.424 | 3.341 | 3.406 | 12,218 | +0.19(+5.98%) |
Jan 11, 2008 | 3.277 | 3.305 | 3.213 | 3.213 | 2,847 | -0.06(-1.96%) |
Jan 10, 2008 | 3.241 | 3.314 | 3.213 | 3.277 | 3,178 | -0.07(-2.19%) |
Jan 09, 2008 | 3.406 | 3.515 | 3.204 | 3.351 | 17,204 | -0.13(-3.68%) |
Jan 08, 2008 | 3.268 | 3.515 | 3.268 | 3.479 | 5,815 | +0.17(+5.26%) |
Jan 07, 2008 | 3.305 | 3.506 | 3.213 | 3.305 | 56,066 | -0.08(-2.43%) |
Jan 04, 2008 | 3.506 | 3.506 | 3.351 | 3.387 | 12,452 | -0.10(-2.89%) |
Jan 03, 2008 | 3.607 | 3.653 | 3.351 | 3.488 | 10,635 | -0.12(-3.30%) |
Jan 02, 2008 | 3.607 | 3.616 | 3.561 | 3.607 | 5,645 | -0.05(-1.25%) |
Jan 01, 2008 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.00(+0.00%) |
Dec 31, 2007 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.10(+2.84%) |
Dec 28, 2007 | 3.396 | 3.662 | 3.360 | 3.552 | 38,630 | +0.16(+4.58%) |
Dec 27, 2007 | 3.479 | 3.479 | 3.296 | 3.396 | 20,158 | -0.20(-5.60%) |
Dec 26, 2007 | 3.525 | 3.616 | 3.470 | 3.598 | 3,058 | +0.06(+1.81%) |
Dec 24, 2007 | 3.323 | 3.561 | 3.250 | 3.534 | 8,738 | +0.23(+6.92%) |
Dec 21, 2007 | 3.332 | 3.433 | 3.296 | 3.305 | 16,610 | -0.06(-1.72%) |
Dec 20, 2007 | 3.451 | 3.534 | 3.332 | 3.363 | 4,138 | -0.01(-0.19%) |
Dec 19, 2007 | 3.424 | 3.534 | 3.332 | 3.369 | 8,271 | -0.06(-1.87%) |
Dec 18, 2007 | 3.442 | 3.625 | 3.424 | 3.433 | 10,718 | -0.11(-3.10%) |
Dec 17, 2007 | 3.543 | 3.634 | 3.433 | 3.543 | 1,614 | -0.01(-0.26%) |
Dec 14, 2007 | 3.351 | 3.625 | 3.296 | 3.552 | 12,677 | +0.11(+3.19%) |
Dec 13, 2007 | 3.323 | 3.479 | 3.323 | 3.442 | 10,253 | -0.05(-1.31%) |
Dec 12, 2007 | 3.744 | 3.763 | 3.250 | 3.488 | 21,077 | -0.27(-7.07%) |
Dec 11, 2007 | 3.753 | 3.753 | 3.680 | 3.753 | 6,007 | +0.01(+0.23%) |
Dec 10, 2007 | 3.735 | 3.781 | 3.735 | 3.745 | 2,355 | +0.03(+0.75%) |
Dec 07, 2007 | 3.598 | 3.753 | 3.570 | 3.717 | 9,285 | +0.14(+3.84%) |
Dec 06, 2007 | 3.506 | 3.579 | 3.506 | 3.579 | 5,146 | +0.00(+0.00%) |
Dec 05, 2007 | 3.689 | 3.689 | 3.341 | 3.579 | 31,843 | -0.09(-2.49%) |
Dec 04, 2007 | 3.644 | 3.698 | 3.589 | 3.671 | 64,593 | -0.04(-0.99%) |
Dec 03, 2007 | 3.671 | 3.772 | 3.634 | 3.708 | 33,944 | +0.00(+0.00%) |
Nov 30, 2007 | 3.662 | 3.717 | 3.616 | 3.708 | 12,838 | -0.03(-0.74%) |
Nov 29, 2007 | 3.616 | 3.735 | 3.598 | 3.735 | 12,070 | +0.00(+0.00%) |
Nov 28, 2007 | 3.753 | 3.799 | 3.662 | 3.735 | 3,446 | -0.02(-0.49%) |
Nov 27, 2007 | 3.644 | 3.827 | 3.616 | 3.753 | 33,216 | +0.09(+2.50%) |
Nov 26, 2007 | 3.854 | 3.854 | 3.589 | 3.662 | 3,267 | -0.15(-3.85%) |
Nov 23, 2007 | 3.717 | 3.808 | 3.689 | 3.808 | 7,864 | +0.07(+1.99%) |
Nov 21, 2007 | 3.744 | 3.882 | 3.625 | 3.734 | 14,211 | +0.05(+1.47%) |
Nov 20, 2007 | 3.708 | 3.744 | 3.543 | 3.680 | 13,811 | -0.04(-0.99%) |
Nov 19, 2007 | 3.680 | 3.799 | 3.680 | 3.717 | 2,227 | +0.04(+1.00%) |
Nov 16, 2007 | 3.808 | 3.808 | 3.497 | 3.680 | 12,859 | -0.16(-4.29%) |
Nov 15, 2007 | 3.799 | 3.845 | 3.726 | 3.845 | 9,731 | +0.07(+1.94%) |
Nov 14, 2007 | 3.836 | 3.854 | 3.753 | 3.772 | 9,932 | -0.05(-1.44%) |
Nov 13, 2007 | 3.872 | 3.900 | 3.753 | 3.827 | 12,387 | -0.08(-2.11%) |
Nov 12, 2007 | 3.927 | 3.937 | 3.891 | 3.909 | 4,382 | -0.01(-0.23%) |
Nov 09, 2007 | 3.973 | 3.973 | 3.909 | 3.918 | 8,520 | -0.08(-2.06%) |
Nov 08, 2007 | 4.001 | 4.001 | 3.982 | 4.001 | 1,092 | -0.03(-0.68%) |
Nov 07, 2007 | 4.138 | 4.138 | 3.973 | 4.028 | 6,772 | -0.07(-1.79%) |
Nov 06, 2007 | 4.130 | 4.138 | 4.046 | 4.101 | 3,842 | -0.05(-1.32%) |
Nov 05, 2007 | 4.120 | 4.220 | 4.120 | 4.156 | 1,322 | +0.00(+0.00%) |
Nov 02, 2007 | 4.220 | 4.220 | 4.129 | 4.156 | 1,831 | -0.01(-0.22%) |
Nov 01, 2007 | 4.129 | 4.175 | 4.129 | 4.165 | 2,099 | +0.00(+0.00%) |
Oct 31, 2007 | 4.120 | 4.165 | 4.120 | 4.165 | 12,930 | +0.01(+0.22%) |
Oct 30, 2007 | 4.211 | 4.211 | 4.156 | 4.156 | 5,739 | -0.09(-2.16%) |
Oct 29, 2007 | 4.202 | 4.248 | 4.202 | 4.248 | 10,145 | +0.01(+0.22%) |
Oct 26, 2007 | 4.239 | 4.257 | 4.165 | 4.239 | 2,949 | -0.05(-1.07%) |
Oct 25, 2007 | 4.312 | 4.312 | 4.230 | 4.284 | 5,468 | +0.05(+1.30%) |
Oct 24, 2007 | 4.303 | 4.321 | 4.229 | 4.229 | 4,021 | -0.08(-1.91%) |
Oct 23, 2007 | 4.339 | 4.348 | 4.304 | 4.312 | 21,097 | -0.04(-0.84%) |
Oct 22, 2007 | 4.413 | 4.413 | 4.339 | 4.348 | 3,604 | +0.08(+1.93%) |
Oct 19, 2007 | 4.294 | 4.294 | 4.229 | 4.266 | 5,632 | -0.04(-0.85%) |
Oct 18, 2007 | 4.449 | 4.449 | 4.202 | 4.303 | 16,385 | -0.12(-2.69%) |
Oct 17, 2007 | 4.458 | 4.458 | 4.330 | 4.422 | 546 | +0.03(+0.63%) |
Oct 16, 2007 | 4.467 | 4.467 | 4.394 | 4.394 | 4,210 | -0.05(-1.03%) |
Oct 15, 2007 | 4.440 | 4.458 | 4.403 | 4.440 | 1,501 | -0.03(-0.61%) |
Oct 12, 2007 | 4.467 | 4.477 | 4.303 | 4.467 | 8,367 | +0.02(+0.41%) |
Oct 11, 2007 | 4.486 | 4.486 | 4.413 | 4.449 | 14,344 | -0.03(-0.61%) |
Oct 10, 2007 | 4.440 | 4.477 | 4.422 | 4.477 | 14,076 | +0.05(+1.03%) |
Oct 09, 2007 | 4.422 | 4.431 | 4.413 | 4.431 | 2,548 | +0.05(+1.04%) |
Oct 08, 2007 | 4.330 | 4.394 | 4.284 | 4.385 | 4,857 | +0.07(+1.70%) |
Oct 05, 2007 | 4.422 | 4.422 | 4.303 | 4.312 | 11,257 | -0.03(-0.63%) |
Oct 04, 2007 | 4.220 | 4.413 | 4.220 | 4.339 | 4,448 | +0.10(+2.38%) |
Oct 03, 2007 | 4.294 | 4.449 | 4.220 | 4.239 | 18,616 | -0.14(-3.14%) |
Oct 02, 2007 | 4.317 | 4.385 | 4.294 | 4.376 | 6,483 | +0.03(+0.63%) |
Oct 01, 2007 | 4.284 | 4.458 | 4.220 | 4.348 | 12,704 | +0.03(+0.64%) |
Sep 28, 2007 | 4.339 | 4.458 | 4.321 | 4.321 | 3,153 | +0.01(+0.21%) |
Sep 27, 2007 | 4.458 | 4.458 | 4.312 | 4.312 | 11,606 | -0.15(-3.29%) |
Sep 26, 2007 | 4.486 | 4.486 | 4.394 | 4.458 | 10,882 | +0.02(+0.41%) |
Sep 25, 2007 | 4.449 | 4.477 | 4.330 | 4.440 | 6,674 | +0.03(+0.62%) |
Sep 24, 2007 | 4.449 | 4.477 | 4.413 | 4.413 | 10,576 | +0.00(+0.00%) |
Sep 21, 2007 | 4.385 | 4.440 | 4.385 | 4.413 | 8,407 | -0.02(-0.41%) |
Sep 20, 2007 | 4.386 | 4.486 | 4.386 | 4.431 | 18,250 | -0.04(-0.82%) |
Sep 19, 2007 | 4.486 | 4.577 | 4.467 | 4.467 | 10,253 | +0.00(+0.00%) |
Sep 18, 2007 | 4.477 | 4.467 | 4.367 | 4.467 | 19,418 | +0.10(+2.31%) |
Sep 17, 2007 | 4.284 | 4.486 | 4.284 | 4.367 | 15,951 | +0.20(+4.84%) |
Sep 14, 2007 | 4.145 | 4.202 | 4.110 | 4.165 | 7,427 | -0.08(-1.77%) |
Sep 13, 2007 | 4.239 | 4.248 | 4.184 | 4.240 | 9,557 | +0.03(+0.70%) |
Sep 12, 2007 | 4.294 | 4.321 | 4.211 | 4.211 | 7,864 | -0.06(-1.50%) |
Sep 11, 2007 | 4.275 | 4.303 | 4.240 | 4.275 | 1,910 | -0.02(-0.49%) |
Sep 10, 2007 | 4.326 | 4.376 | 4.269 | 4.296 | 5,106 | -0.08(-1.82%) |
Sep 07, 2007 | 4.220 | 4.385 | 4.220 | 4.376 | 7,100 | +0.03(+0.63%) |
Sep 06, 2007 | 4.266 | 4.422 | 4.211 | 4.348 | 7,254 | +0.00(+0.00%) |
Sep 05, 2007 | 4.284 | 4.348 | 4.257 | 4.348 | 4,309 | -0.02(-0.42%) |
Sep 04, 2007 | 4.303 | 4.422 | 4.257 | 4.367 | 9,788 | +0.08(+1.84%) |
Aug 31, 2007 | 4.284 | 4.358 | 4.229 | 4.288 | 7,045 | +0.02(+0.51%) |
Aug 30, 2007 | 4.486 | 4.495 | 4.211 | 4.266 | 8,064 | -0.15(-3.32%) |
Aug 29, 2007 | 4.358 | 4.513 | 4.330 | 4.413 | 4,260 | +0.00(+0.00%) |
Aug 28, 2007 | 4.284 | 4.431 | 4.275 | 4.413 | 2,621 | +0.10(+2.34%) |
Aug 27, 2007 | 4.312 | 4.568 | 4.303 | 4.312 | 5,214 | -0.05(-1.05%) |
Aug 24, 2007 | 4.248 | 4.403 | 4.229 | 4.358 | 4,978 | +0.05(+1.28%) |
Aug 23, 2007 | 4.385 | 4.385 | 4.257 | 4.303 | 7,731 | -0.09(-1.94%) |
Aug 22, 2007 | 4.431 | 4.586 | 4.330 | 4.388 | 9,994 | -0.04(-0.97%) |
Aug 21, 2007 | 4.513 | 4.564 | 4.413 | 4.431 | 6,881 | -0.14(-3.01%) |
Aug 20, 2007 | 4.248 | 4.669 | 4.220 | 4.568 | 37,518 | +0.27(+6.40%) |
Aug 17, 2007 | 4.120 | 4.294 | 4.120 | 4.294 | 22,065 | +0.16(+3.99%) |
Aug 16, 2007 | 4.266 | 4.266 | 4.092 | 4.129 | 25,451 | +0.10(+2.50%) |
Aug 15, 2007 | 4.330 | 4.330 | 4.028 | 4.028 | 25,600 | -0.29(-6.78%) |
Aug 14, 2007 | 4.486 | 4.486 | 4.266 | 4.321 | 37,576 | -0.16(-3.67%) |
Aug 13, 2007 | 4.458 | 4.541 | 4.376 | 4.486 | 9,945 | +0.00(+0.00%) |
Aug 10, 2007 | 4.513 | 4.532 | 4.449 | 4.486 | 2,648 | -0.02(-0.41%) |
Aug 09, 2007 | 4.467 | 4.577 | 4.449 | 4.504 | 10,322 | +0.07(+1.46%) |
Aug 08, 2007 | 4.302 | 4.503 | 4.302 | 4.439 | 5,120 | +0.12(+2.73%) |
Aug 07, 2007 | 4.522 | 4.522 | 4.294 | 4.321 | 18,132 | -0.27(-5.98%) |
Aug 06, 2007 | 4.596 | 4.596 | 4.568 | 4.596 | 18,658 | +0.00(+0.00%) |
Aug 03, 2007 | 4.596 | 4.724 | 4.596 | 4.596 | 2,403 | -0.07(-1.57%) |
Aug 02, 2007 | 4.623 | 4.760 | 4.577 | 4.669 | 11,249 | +0.10(+2.20%) |