Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.407 | 5.714 | 5.407 | 5.668 | 73,477 | +0.26(+4.82%) |
Apr 29, 2008 | 5.522 | 5.676 | 5.307 | 5.407 | 73,852 | -0.20(-3.56%) |
Apr 28, 2008 | 5.031 | 5.676 | 4.955 | 5.607 | 67,908 | +0.51(+10.09%) |
Apr 25, 2008 | 5.100 | 5.154 | 5.024 | 5.093 | 14,374 | -0.01(-0.15%) |
Apr 24, 2008 | 4.909 | 5.277 | 4.909 | 5.100 | 12,712 | +0.01(+0.15%) |
Apr 23, 2008 | 5.185 | 5.185 | 5.070 | 5.093 | 9,846 | -0.13(-2.50%) |
Apr 22, 2008 | 5.269 | 5.369 | 5.223 | 5.223 | 11,787 | -0.05(-0.87%) |
Apr 21, 2008 | 5.300 | 5.300 | 5.185 | 5.269 | 13,129 | +0.01(+0.15%) |
Apr 18, 2008 | 5.315 | 5.384 | 5.261 | 5.261 | 53,905 | -0.03(-0.58%) |
Apr 17, 2008 | 5.330 | 5.361 | 5.261 | 5.292 | 21,381 | -0.06(-1.15%) |
Apr 16, 2008 | 5.177 | 5.361 | 5.177 | 5.353 | 53,973 | +0.18(+3.41%) |
Apr 15, 2008 | 5.139 | 5.254 | 5.139 | 5.177 | 43,972 | +0.05(+0.90%) |
Apr 14, 2008 | 4.886 | 5.361 | 4.801 | 5.131 | 127,026 | +0.05(+0.91%) |
Apr 11, 2008 | 5.100 | 5.100 | 4.886 | 5.085 | 17,291 | -0.02(-0.30%) |
Apr 10, 2008 | 4.909 | 5.100 | 4.909 | 5.100 | 30,252 | +0.17(+3.42%) |
Apr 09, 2008 | 5.070 | 5.070 | 4.771 | 4.932 | 24,544 | -0.13(-2.58%) |
Apr 08, 2008 | 4.725 | 5.093 | 4.725 | 5.062 | 51,198 | +0.34(+7.14%) |
Apr 07, 2008 | 3.912 | 4.847 | 3.912 | 4.725 | 106,727 | +0.76(+19.15%) |
Apr 04, 2008 | 3.904 | 4.065 | 3.835 | 3.965 | 13,168 | -0.10(-2.45%) |
Apr 03, 2008 | 3.827 | 4.065 | 3.804 | 4.065 | 11,232 | +0.00(+0.00%) |
Apr 02, 2008 | 3.981 | 4.065 | 3.981 | 4.065 | 10,062 | +0.10(+2.51%) |
Apr 01, 2008 | 3.681 | 4.019 | 3.681 | 3.965 | 22,239 | +0.20(+5.30%) |
Mar 31, 2008 | 3.692 | 3.804 | 3.692 | 3.766 | 7,581 | -0.03(-0.81%) |
Mar 28, 2008 | 3.727 | 3.835 | 3.727 | 3.797 | 6,506 | +0.11(+2.91%) |
Mar 27, 2008 | 3.912 | 3.927 | 3.689 | 3.689 | 26,278 | -0.21(-5.50%) |
Mar 26, 2008 | 3.889 | 3.958 | 3.881 | 3.904 | 16,428 | +0.02(+0.39%) |
Mar 25, 2008 | 3.873 | 4.027 | 3.873 | 3.889 | 19,146 | +0.05(+1.40%) |
Mar 24, 2008 | 3.835 | 3.858 | 3.797 | 3.835 | 15,906 | +0.02(+0.40%) |
Mar 21, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | +0.00(+0.00%) |
Mar 20, 2008 | 3.804 | 3.873 | 3.797 | 3.820 | 10,274 | -0.05(-1.19%) |
Mar 19, 2008 | 3.712 | 3.873 | 3.658 | 3.866 | 15,905 | +0.20(+5.44%) |
Mar 18, 2008 | 3.751 | 3.873 | 3.651 | 3.666 | 12,006 | -0.14(-3.63%) |
Mar 17, 2008 | 3.804 | 3.873 | 3.797 | 3.804 | 8,691 | -0.06(-1.59%) |
Mar 14, 2008 | 3.827 | 3.896 | 3.820 | 3.866 | 2,638 | +0.06(+1.61%) |
Mar 13, 2008 | 3.804 | 3.850 | 3.804 | 3.804 | 21,343 | -0.01(-0.20%) |
Mar 12, 2008 | 3.827 | 3.827 | 3.804 | 3.812 | 4,172 | -0.05(-1.39%) |
Mar 11, 2008 | 3.727 | 4.050 | 3.727 | 3.866 | 17,167 | +0.11(+2.86%) |
Mar 10, 2008 | 3.566 | 3.835 | 3.566 | 3.758 | 13,336 | +0.24(+6.75%) |
Mar 07, 2008 | 3.352 | 3.543 | 3.352 | 3.520 | 53,835 | -0.03(-0.86%) |
Mar 06, 2008 | 3.620 | 3.658 | 3.543 | 3.551 | 16,837 | -0.15(-3.94%) |
Mar 05, 2008 | 3.681 | 3.697 | 3.605 | 3.697 | 5,429 | +0.03(+0.84%) |
Mar 04, 2008 | 3.566 | 3.674 | 3.566 | 3.666 | 5,542 | +0.02(+0.63%) |
Mar 03, 2008 | 3.720 | 3.720 | 3.628 | 3.643 | 9,257 | -0.08(-2.26%) |
Feb 29, 2008 | 3.843 | 3.858 | 3.674 | 3.727 | 26,063 | -0.22(-5.63%) |
Feb 28, 2008 | 3.904 | 4.019 | 3.850 | 3.950 | 14,910 | -0.07(-1.72%) |
Feb 27, 2008 | 3.942 | 4.042 | 3.804 | 4.019 | 35,594 | +0.11(+2.75%) |
Feb 26, 2008 | 3.843 | 3.927 | 3.812 | 3.912 | 8,377 | -0.03(-0.78%) |
Feb 25, 2008 | 4.050 | 4.050 | 3.505 | 3.942 | 52,107 | -0.15(-3.56%) |
Feb 22, 2008 | 3.804 | 4.119 | 3.804 | 4.088 | 63,067 | +0.22(+5.75%) |
Feb 21, 2008 | 3.866 | 3.889 | 3.827 | 3.866 | 4,302 | +0.04(+1.00%) |
Feb 20, 2008 | 3.766 | 3.873 | 3.766 | 3.827 | 22,895 | +0.03(+0.81%) |
Feb 19, 2008 | 3.651 | 3.881 | 3.643 | 3.797 | 15,422 | +0.15(+4.21%) |
Feb 18, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | +0.00(+0.00%) |
Feb 15, 2008 | 3.727 | 3.789 | 3.643 | 3.643 | 13,095 | -0.18(-4.81%) |
Feb 14, 2008 | 3.774 | 3.873 | 3.774 | 3.827 | 4,041 | -0.01(-0.20%) |
Feb 13, 2008 | 3.774 | 3.858 | 3.704 | 3.835 | 22,496 | +0.01(+0.20%) |
Feb 12, 2008 | 3.735 | 3.927 | 3.727 | 3.827 | 10,561 | +0.09(+2.46%) |
Feb 11, 2008 | 3.743 | 3.774 | 3.705 | 3.735 | 15,124 | -0.05(-1.22%) |
Feb 08, 2008 | 3.758 | 3.835 | 3.720 | 3.781 | 14,026 | -0.02(-0.60%) |
Feb 07, 2008 | 3.873 | 3.965 | 3.758 | 3.804 | 32,367 | -0.17(-4.25%) |
Feb 06, 2008 | 4.149 | 4.218 | 3.881 | 3.973 | 17,764 | -0.28(-6.66%) |
Feb 05, 2008 | 4.165 | 4.349 | 4.157 | 4.257 | 17,614 | +0.02(+0.36%) |
Feb 04, 2008 | 4.119 | 4.241 | 3.896 | 4.241 | 29,959 | +0.31(+8.01%) |
Feb 01, 2008 | 4.318 | 4.333 | 3.774 | 3.927 | 40,236 | -0.37(-8.57%) |
Jan 31, 2008 | 3.528 | 4.295 | 3.421 | 4.295 | 64,544 | +0.79(+22.54%) |
Jan 30, 2008 | 3.566 | 3.589 | 3.428 | 3.505 | 23,690 | -0.05(-1.30%) |
Jan 29, 2008 | 3.543 | 3.720 | 3.298 | 3.551 | 88,700 | -0.05(-1.49%) |
Jan 28, 2008 | 2.746 | 3.643 | 2.746 | 3.605 | 153,725 | +0.79(+28.07%) |
Jan 25, 2008 | 2.838 | 2.953 | 2.784 | 2.815 | 28,925 | -0.02(-0.54%) |
Jan 24, 2008 | 2.899 | 2.961 | 2.807 | 2.830 | 28,534 | -0.07(-2.38%) |
Jan 23, 2008 | 2.861 | 3.068 | 2.776 | 2.899 | 32,780 | +0.02(+0.80%) |
Jan 22, 2008 | 2.953 | 2.953 | 2.822 | 2.876 | 24,445 | -0.13(-4.34%) |
Jan 21, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.00(+0.00%) |
Jan 18, 2008 | 2.999 | 3.083 | 2.914 | 3.007 | 39,114 | +0.09(+3.16%) |
Jan 17, 2008 | 2.914 | 2.984 | 2.861 | 2.914 | 33,606 | -0.03(-1.04%) |
Jan 16, 2008 | 2.876 | 2.945 | 2.807 | 2.945 | 36,831 | +0.07(+2.40%) |
Jan 15, 2008 | 2.914 | 2.938 | 2.838 | 2.876 | 34,091 | -0.01(-0.27%) |
Jan 14, 2008 | 2.953 | 3.037 | 2.876 | 2.884 | 36,028 | +0.00(+0.00%) |
Jan 11, 2008 | 2.884 | 3.014 | 2.830 | 2.884 | 61,681 | -0.05(-1.83%) |
Jan 10, 2008 | 3.045 | 3.068 | 2.891 | 2.938 | 53,615 | -0.05(-1.54%) |
Jan 09, 2008 | 3.030 | 3.160 | 2.961 | 2.984 | 69,118 | +0.04(+1.30%) |
Jan 08, 2008 | 3.367 | 3.367 | 2.938 | 2.945 | 137,093 | -0.44(-13.12%) |
Jan 07, 2008 | 3.306 | 3.444 | 3.306 | 3.390 | 23,047 | +0.08(+2.55%) |
Jan 04, 2008 | 3.658 | 3.797 | 3.053 | 3.306 | 81,185 | -0.38(-10.40%) |
Jan 03, 2008 | 3.758 | 3.835 | 3.689 | 3.689 | 14,081 | -0.15(-3.80%) |
Jan 02, 2008 | 3.804 | 3.850 | 3.643 | 3.835 | 15,100 | +0.16(+4.38%) |
Jan 01, 2008 | 3.681 | 3.727 | 3.614 | 3.674 | 94,477 | +0.00(+0.00%) |
Dec 31, 2007 | 3.681 | 3.727 | 3.614 | 3.674 | 94,477 | -0.02(-0.42%) |
Dec 28, 2007 | 3.735 | 3.797 | 3.666 | 3.689 | 54,552 | -0.08(-2.24%) |
Dec 27, 2007 | 3.766 | 3.843 | 3.735 | 3.774 | 43,491 | -0.01(-0.20%) |
Dec 26, 2007 | 3.758 | 3.843 | 3.666 | 3.781 | 69,767 | -0.05(-1.40%) |
Dec 24, 2007 | 3.843 | 3.904 | 3.797 | 3.835 | 22,315 | -0.01(-0.20%) |
Dec 21, 2007 | 3.873 | 3.873 | 3.720 | 3.843 | 94,797 | -0.06(-1.57%) |
Dec 20, 2007 | 3.896 | 3.935 | 3.896 | 3.904 | 33,702 | +0.03(+0.79%) |
Dec 19, 2007 | 3.896 | 3.988 | 3.872 | 3.873 | 105,714 | -0.05(-1.17%) |
Dec 18, 2007 | 3.835 | 3.965 | 3.643 | 3.919 | 234,292 | +0.08(+2.20%) |
Dec 17, 2007 | 3.804 | 3.873 | 3.789 | 3.835 | 148,245 | +0.02(+0.60%) |
Dec 14, 2007 | 3.781 | 3.820 | 3.758 | 3.812 | 137,439 | +0.07(+1.84%) |
Dec 13, 2007 | 3.704 | 3.758 | 3.689 | 3.743 | 154,786 | +0.04(+1.03%) |
Dec 12, 2007 | 3.843 | 3.843 | 3.674 | 3.705 | 51,108 | -0.13(-3.40%) |
Dec 11, 2007 | 3.827 | 3.873 | 3.797 | 3.835 | 17,497 | -0.03(-0.79%) |
Dec 10, 2007 | 3.858 | 3.950 | 3.804 | 3.866 | 48,490 | -0.02(-0.59%) |
Dec 07, 2007 | 3.843 | 3.889 | 3.804 | 3.889 | 20,730 | -0.02(-0.59%) |
Dec 06, 2007 | 3.919 | 3.919 | 3.843 | 3.912 | 45,507 | +0.00(+0.00%) |
Dec 05, 2007 | 3.912 | 3.912 | 3.843 | 3.912 | 37,272 | +0.01(+0.20%) |
Dec 04, 2007 | 3.866 | 3.912 | 3.858 | 3.904 | 17,588 | +0.00(+0.00%) |
Dec 03, 2007 | 3.912 | 3.958 | 3.835 | 3.904 | 51,130 | -0.08(-2.12%) |
Nov 30, 2007 | 3.850 | 3.988 | 3.820 | 3.988 | 48,210 | +0.12(+3.17%) |
Nov 29, 2007 | 3.797 | 3.904 | 3.797 | 3.866 | 45,520 | +0.04(+1.00%) |
Nov 28, 2007 | 3.835 | 3.858 | 3.681 | 3.827 | 33,976 | +0.00(+0.00%) |
Nov 27, 2007 | 3.881 | 3.896 | 3.804 | 3.827 | 18,849 | -0.05(-1.38%) |
Nov 26, 2007 | 3.919 | 3.919 | 3.812 | 3.881 | 10,738 | -0.04(-0.98%) |
Nov 23, 2007 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.781 | 3.935 | 3.751 | 3.919 | 40,462 | +0.14(+3.65%) |
Nov 20, 2007 | 3.904 | 3.919 | 3.743 | 3.781 | 71,800 | -0.14(-3.52%) |
Nov 19, 2007 | 3.873 | 3.942 | 3.797 | 3.919 | 23,016 | -0.02(-0.58%) |
Nov 16, 2007 | 3.935 | 3.965 | 3.912 | 3.942 | 10,723 | -0.01(-0.19%) |
Nov 15, 2007 | 3.881 | 3.973 | 3.751 | 3.950 | 55,412 | +0.03(+0.78%) |
Nov 14, 2007 | 3.843 | 3.950 | 3.789 | 3.919 | 36,014 | +0.08(+2.00%) |
Nov 13, 2007 | 3.798 | 3.850 | 3.798 | 3.843 | 24,068 | +0.03(+0.80%) |
Nov 12, 2007 | 3.720 | 3.835 | 3.674 | 3.812 | 43,237 | +0.12(+3.11%) |
Nov 09, 2007 | 3.927 | 3.927 | 3.605 | 3.697 | 76,432 | -0.21(-5.46%) |
Nov 08, 2007 | 4.349 | 4.349 | 3.804 | 3.910 | 166,095 | -0.54(-12.10%) |
Nov 07, 2007 | 4.579 | 4.602 | 4.448 | 4.448 | 31,161 | -0.13(-2.85%) |
Nov 06, 2007 | 4.587 | 4.625 | 4.563 | 4.579 | 9,974 | -0.02(-0.50%) |
Nov 05, 2007 | 4.625 | 4.656 | 4.579 | 4.602 | 13,299 | -0.08(-1.64%) |
Nov 02, 2007 | 4.663 | 4.694 | 4.663 | 4.679 | 1,434 | -0.03(-0.65%) |
Nov 01, 2007 | 4.633 | 4.709 | 4.602 | 4.709 | 22,587 | +0.03(+0.66%) |
Oct 31, 2007 | 4.640 | 4.679 | 4.556 | 4.679 | 46,072 | +0.02(+0.33%) |
Oct 30, 2007 | 4.679 | 4.679 | 4.625 | 4.663 | 10,378 | -0.01(-0.16%) |
Oct 29, 2007 | 4.755 | 4.755 | 4.525 | 4.671 | 40,223 | -0.09(-1.93%) |
Oct 26, 2007 | 4.809 | 4.817 | 4.732 | 4.763 | 13,038 | -0.05(-0.96%) |
Oct 25, 2007 | 4.863 | 4.863 | 4.786 | 4.809 | 14,731 | -0.01(-0.16%) |
Oct 24, 2007 | 4.725 | 4.817 | 4.702 | 4.817 | 58,789 | +0.08(+1.78%) |
Oct 23, 2007 | 4.648 | 4.732 | 4.648 | 4.732 | 7,736 | +0.09(+1.98%) |
Oct 22, 2007 | 4.594 | 4.663 | 4.502 | 4.640 | 38,462 | +0.00(+0.00%) |
Oct 19, 2007 | 4.740 | 4.771 | 4.640 | 4.640 | 44,195 | -0.12(-2.58%) |
Oct 18, 2007 | 4.740 | 4.886 | 4.717 | 4.763 | 87,141 | +0.01(+0.16%) |
Oct 17, 2007 | 4.763 | 4.794 | 4.732 | 4.755 | 18,636 | +0.01(+0.16%) |
Oct 16, 2007 | 4.809 | 4.855 | 4.730 | 4.748 | 30,770 | -0.05(-0.96%) |
Oct 15, 2007 | 4.786 | 4.832 | 4.771 | 4.794 | 18,812 | +0.01(+0.16%) |
Oct 12, 2007 | 4.786 | 4.809 | 4.755 | 4.786 | 16,506 | +0.04(+0.81%) |
Oct 11, 2007 | 4.755 | 5.031 | 4.717 | 4.748 | 82,946 | -0.02(-0.48%) |
Oct 10, 2007 | 4.755 | 4.778 | 4.725 | 4.771 | 43,923 | -0.01(-0.16%) |
Oct 09, 2007 | 4.771 | 4.817 | 4.725 | 4.778 | 60,041 | -0.02(-0.32%) |
Oct 08, 2007 | 4.717 | 4.817 | 4.679 | 4.794 | 87,682 | +0.05(+0.97%) |
Oct 05, 2007 | 4.725 | 4.778 | 4.686 | 4.748 | 61,150 | +0.00(+0.00%) |
Oct 04, 2007 | 4.717 | 4.755 | 4.717 | 4.748 | 12,139 | +0.01(+0.16%) |
Oct 03, 2007 | 4.648 | 4.756 | 4.640 | 4.740 | 34,919 | +0.05(+1.15%) |
Oct 02, 2007 | 4.747 | 4.748 | 4.679 | 4.686 | 19,316 | -0.03(-0.65%) |
Oct 01, 2007 | 4.679 | 4.717 | 4.610 | 4.717 | 33,023 | +0.01(+0.26%) |
Sep 28, 2007 | 4.694 | 4.717 | 4.686 | 4.705 | 27,672 | -0.03(-0.58%) |
Sep 27, 2007 | 4.656 | 4.740 | 4.640 | 4.732 | 8,279 | +0.08(+1.65%) |
Sep 26, 2007 | 4.679 | 4.694 | 4.656 | 4.656 | 19,374 | -0.02(-0.48%) |
Sep 25, 2007 | 4.625 | 4.679 | 4.617 | 4.678 | 9,564 | +0.03(+0.64%) |
Sep 24, 2007 | 4.640 | 4.679 | 4.640 | 4.648 | 10,039 | -0.02(-0.49%) |
Sep 21, 2007 | 4.748 | 4.748 | 4.663 | 4.671 | 7,041 | -0.08(-1.62%) |
Sep 20, 2007 | 4.709 | 4.748 | 4.563 | 4.748 | 29,779 | +0.07(+1.48%) |
Sep 19, 2007 | 4.763 | 4.817 | 4.648 | 4.679 | 45,860 | -0.12(-2.40%) |
Sep 18, 2007 | 4.786 | 4.978 | 4.748 | 4.794 | 12,104 | +0.01(+0.16%) |
Sep 17, 2007 | 4.817 | 4.817 | 4.755 | 4.786 | 6,469 | -0.08(-1.73%) |
Sep 14, 2007 | 4.809 | 4.955 | 4.778 | 4.870 | 15,928 | +0.06(+1.28%) |
Sep 13, 2007 | 4.763 | 4.924 | 4.763 | 4.809 | 16,962 | +0.02(+0.48%) |
Sep 12, 2007 | 4.796 | 4.863 | 4.755 | 4.786 | 13,136 | +0.01(+0.16%) |
Sep 11, 2007 | 4.817 | 4.947 | 4.755 | 4.778 | 31,955 | -0.08(-1.74%) |
Sep 10, 2007 | 4.801 | 5.039 | 4.801 | 4.863 | 43,208 | -0.01(-0.16%) |
Sep 07, 2007 | 5.031 | 5.039 | 4.870 | 4.870 | 57,321 | -0.12(-2.31%) |
Sep 06, 2007 | 5.016 | 5.100 | 4.978 | 4.985 | 50,743 | -0.06(-1.22%) |
Sep 05, 2007 | 5.070 | 5.093 | 4.932 | 5.047 | 40,127 | -0.06(-1.20%) |
Sep 04, 2007 | 5.100 | 5.215 | 4.916 | 5.108 | 90,167 | +0.13(+2.62%) |
Aug 31, 2007 | 4.832 | 4.978 | 4.801 | 4.978 | 15,994 | +0.14(+2.85%) |
Aug 30, 2007 | 4.832 | 4.893 | 4.809 | 4.840 | 16,623 | +0.02(+0.32%) |
Aug 29, 2007 | 4.732 | 4.947 | 4.702 | 4.824 | 60,255 | +0.08(+1.62%) |
Aug 28, 2007 | 4.824 | 4.824 | 4.717 | 4.748 | 26,634 | -0.12(-2.40%) |
Aug 27, 2007 | 4.985 | 4.985 | 4.863 | 4.864 | 36,246 | -0.14(-2.73%) |
Aug 24, 2007 | 5.040 | 5.054 | 4.985 | 5.001 | 19,334 | -0.02(-0.46%) |
Aug 23, 2007 | 5.131 | 5.131 | 5.008 | 5.024 | 23,674 | -0.12(-2.38%) |
Aug 22, 2007 | 4.832 | 5.200 | 4.832 | 5.146 | 59,282 | +0.31(+6.51%) |
Aug 21, 2007 | 4.755 | 4.840 | 4.755 | 4.832 | 17,855 | +0.02(+0.32%) |
Aug 20, 2007 | 4.740 | 4.840 | 4.702 | 4.817 | 17,702 | +0.10(+2.11%) |
Aug 17, 2007 | 4.548 | 4.771 | 4.410 | 4.717 | 64,702 | +0.30(+6.77%) |
Aug 16, 2007 | 4.648 | 4.679 | 4.379 | 4.418 | 57,249 | -0.13(-2.87%) |
Aug 15, 2007 | 4.594 | 4.671 | 4.533 | 4.548 | 10,993 | -0.02(-0.34%) |
Aug 14, 2007 | 4.594 | 4.640 | 4.556 | 4.563 | 9,778 | -0.03(-0.67%) |
Aug 13, 2007 | 4.656 | 4.717 | 4.525 | 4.594 | 38,895 | -0.01(-0.17%) |
Aug 10, 2007 | 4.709 | 4.801 | 4.602 | 4.602 | 67,549 | -0.20(-4.15%) |
Aug 09, 2007 | 4.985 | 5.100 | 4.679 | 4.801 | 40,307 | -0.23(-4.57%) |
Aug 08, 2007 | 5.062 | 5.108 | 5.024 | 5.031 | 49,258 | -0.03(-0.61%) |
Aug 07, 2007 | 4.870 | 5.139 | 4.763 | 5.062 | 162,997 | +0.46(+10.00%) |
Aug 06, 2007 | 4.617 | 4.640 | 4.487 | 4.602 | 31,844 | -0.05(-0.99%) |
Aug 03, 2007 | 4.633 | 4.686 | 4.533 | 4.648 | 22,771 | +0.12(+2.71%) |
Aug 02, 2007 | 4.633 | 4.702 | 4.525 | 4.525 | 36,709 | -0.13(-2.80%) |
Aug 01, 2007 | 4.633 | 4.725 | 4.633 | 4.656 | 28,832 | +0.02(+0.50%) |
Jul 31, 2007 | 4.594 | 4.656 | 4.571 | 4.633 | 20,485 | +0.02(+0.33%) |
Jul 30, 2007 | 4.625 | 4.686 | 4.525 | 4.617 | 21,680 | +0.02(+0.50%) |
Jul 27, 2007 | 4.671 | 4.679 | 4.563 | 4.594 | 10,371 | -0.08(-1.80%) |
Jul 26, 2007 | 4.663 | 4.679 | 4.579 | 4.679 | 38,685 | +0.02(+0.33%) |
Jul 25, 2007 | 4.679 | 4.679 | 4.587 | 4.663 | 22,766 | -0.02(-0.33%) |
Jul 24, 2007 | 4.786 | 4.786 | 4.640 | 4.679 | 40,045 | -0.07(-1.45%) |
Jul 23, 2007 | 4.732 | 4.786 | 4.648 | 4.748 | 19,038 | +0.02(+0.49%) |
Jul 20, 2007 | 4.832 | 4.870 | 4.717 | 4.725 | 19,248 | -0.08(-1.75%) |
Jul 19, 2007 | 4.602 | 4.809 | 4.602 | 4.809 | 108,481 | +0.21(+4.67%) |
Jul 18, 2007 | 4.533 | 4.709 | 4.533 | 4.594 | 48,953 | +0.01(+0.17%) |
Jul 17, 2007 | 4.517 | 4.717 | 4.517 | 4.587 | 68,572 | +0.08(+1.70%) |
Jul 16, 2007 | 4.479 | 4.579 | 4.372 | 4.510 | 110,872 | +0.05(+1.03%) |
Jul 13, 2007 | 4.464 | 4.491 | 4.448 | 4.464 | 34,490 | +0.00(+0.00%) |
Jul 12, 2007 | 4.479 | 4.502 | 4.448 | 4.464 | 12,142 | -0.02(-0.51%) |
Jul 11, 2007 | 4.479 | 4.587 | 4.448 | 4.487 | 33,539 | +0.00(+0.00%) |
Jul 10, 2007 | 4.525 | 4.594 | 4.479 | 4.487 | 24,020 | -0.05(-1.02%) |
Jul 09, 2007 | 4.563 | 4.594 | 4.525 | 4.533 | 13,744 | -0.02(-0.34%) |
Jul 06, 2007 | 4.525 | 4.617 | 4.510 | 4.548 | 17,295 | +0.06(+1.37%) |
Jul 05, 2007 | 4.563 | 4.571 | 4.448 | 4.487 | 45,455 | -0.08(-1.68%) |
Jul 03, 2007 | 4.602 | 4.610 | 4.563 | 4.563 | 10,308 | -0.08(-1.65%) |
Jul 02, 2007 | 4.617 | 4.671 | 4.594 | 4.640 | 35,108 | +0.06(+1.34%) |
Jun 29, 2007 | 4.663 | 4.679 | 4.571 | 4.579 | 64,023 | -0.04(-0.83%) |
Jun 28, 2007 | 4.740 | 4.740 | 4.563 | 4.617 | 55,807 | -0.10(-2.11%) |
Jun 27, 2007 | 4.771 | 4.771 | 4.686 | 4.717 | 35,992 | -0.05(-0.97%) |
Jun 26, 2007 | 4.755 | 4.817 | 4.755 | 4.763 | 9,609 | +0.00(+0.00%) |
Jun 25, 2007 | 4.794 | 4.824 | 4.732 | 4.763 | 65,818 | +0.02(+0.32%) |
Jun 22, 2007 | 4.824 | 4.870 | 4.748 | 4.748 | 54,210 | -0.10(-2.06%) |
Jun 21, 2007 | 4.978 | 4.985 | 4.824 | 4.847 | 23,729 | -0.02(-0.32%) |
Jun 20, 2007 | 4.947 | 4.970 | 4.840 | 4.863 | 76,534 | -0.15(-2.91%) |
Jun 19, 2007 | 4.985 | 5.047 | 4.985 | 5.008 | 8,735 | -0.02(-0.31%) |
Jun 18, 2007 | 5.016 | 5.039 | 4.993 | 5.024 | 23,077 | +0.03(+0.61%) |
Jun 15, 2007 | 5.108 | 5.108 | 4.985 | 4.993 | 18,514 | -0.05(-0.91%) |
Jun 14, 2007 | 5.077 | 5.093 | 5.024 | 5.039 | 28,814 | -0.05(-0.91%) |
Jun 13, 2007 | 5.100 | 5.100 | 5.047 | 5.085 | 7,171 | +0.01(+0.15%) |
Jun 12, 2007 | 5.070 | 5.100 | 5.048 | 5.077 | 23,468 | +0.00(+0.00%) |
Jun 11, 2007 | 5.192 | 5.192 | 5.024 | 5.077 | 27,385 | -0.15(-2.79%) |
Jun 08, 2007 | 5.100 | 5.330 | 5.062 | 5.223 | 85,345 | +0.16(+3.18%) |
Jun 07, 2007 | 5.008 | 5.085 | 4.993 | 5.062 | 33,434 | +0.07(+1.38%) |
Jun 06, 2007 | 4.878 | 5.001 | 4.878 | 4.993 | 20,591 | +0.03(+0.62%) |
Jun 05, 2007 | 4.886 | 4.962 | 4.878 | 4.962 | 19,694 | +0.02(+0.31%) |
Jun 04, 2007 | 4.863 | 4.978 | 4.763 | 4.947 | 73,992 | +0.05(+1.10%) |
Jun 01, 2007 | 4.870 | 4.893 | 4.794 | 4.893 | 60,060 | +0.07(+1.43%) |
May 31, 2007 | 4.947 | 4.947 | 4.801 | 4.824 | 53,683 | -0.08(-1.72%) |
May 30, 2007 | 4.985 | 4.985 | 4.909 | 4.909 | 16,837 | -0.07(-1.39%) |
May 29, 2007 | 4.962 | 4.985 | 4.947 | 4.978 | 8,579 | +0.01(+0.15%) |
May 25, 2007 | 5.039 | 5.047 | 4.947 | 4.970 | 29,856 | -0.08(-1.52%) |
May 24, 2007 | 5.001 | 5.062 | 4.985 | 5.047 | 21,184 | +0.05(+0.92%) |
May 23, 2007 | 5.100 | 5.100 | 4.985 | 5.001 | 25,415 | -0.10(-1.95%) |
May 22, 2007 | 5.116 | 5.154 | 5.070 | 5.100 | 28,017 | -0.02(-0.45%) |
May 21, 2007 | 5.131 | 5.139 | 5.077 | 5.123 | 40,039 | +0.00(+0.00%) |
May 18, 2007 | 5.024 | 5.131 | 5.008 | 5.123 | 53,119 | +0.10(+1.98%) |
May 17, 2007 | 4.732 | 5.039 | 4.721 | 5.024 | 69,992 | +0.27(+5.65%) |
May 16, 2007 | 4.909 | 4.917 | 4.725 | 4.755 | 60,663 | -0.14(-2.82%) |
May 15, 2007 | 4.939 | 5.001 | 4.870 | 4.893 | 47,437 | -0.09(-1.85%) |
May 14, 2007 | 5.093 | 5.116 | 4.985 | 4.985 | 44,628 | -0.15(-2.84%) |
May 11, 2007 | 5.070 | 5.154 | 5.070 | 5.131 | 14,751 | +0.00(+0.00%) |
May 10, 2007 | 5.077 | 5.162 | 5.039 | 5.131 | 26,592 | +0.05(+1.06%) |
May 09, 2007 | 5.139 | 5.177 | 5.077 | 5.077 | 71,069 | -0.05(-0.90%) |
May 08, 2007 | 5.085 | 5.162 | 5.001 | 5.123 | 43,354 | +0.02(+0.30%) |
May 07, 2007 | 5.284 | 5.284 | 5.070 | 5.108 | 86,176 | -0.14(-2.63%) |
May 04, 2007 | 5.139 | 5.246 | 4.778 | 5.246 | 322,802 | -0.01(-0.26%) |
May 03, 2007 | 5.399 | 5.399 | 5.215 | 5.260 | 103,874 | -0.08(-1.47%) |
May 02, 2007 | 5.446 | 5.446 | 5.338 | 5.338 | 169,136 | -0.07(-1.28%) |