Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 4.811 | 4.811 | 4.675 | 4.690 | 1,399,600 | -0.11(-2.23%) |
May 29, 2008 | 4.737 | 4.817 | 4.693 | 4.797 | 2,201,660 | +0.06(+1.29%) |
May 28, 2008 | 4.761 | 4.766 | 4.668 | 4.736 | 1,891,230 | +0.04(+0.94%) |
May 27, 2008 | 4.563 | 4.713 | 4.563 | 4.692 | 1,649,370 | +0.14(+3.14%) |
May 26, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | +0.00(+0.00%) |
May 23, 2008 | 4.609 | 4.689 | 4.510 | 4.549 | 1,063,190 | -0.09(-1.96%) |
May 22, 2008 | 4.654 | 4.732 | 4.624 | 4.640 | 1,062,660 | +0.01(+0.26%) |
May 21, 2008 | 4.711 | 4.772 | 4.575 | 4.628 | 1,013,370 | -0.06(-1.32%) |
May 20, 2008 | 4.766 | 4.841 | 4.661 | 4.690 | 746,980 | -0.08(-1.64%) |
May 19, 2008 | 4.812 | 4.862 | 4.757 | 4.768 | 1,129,040 | -0.06(-1.14%) |
May 16, 2008 | 4.876 | 4.908 | 4.752 | 4.823 | 861,760 | -0.02(-0.45%) |
May 15, 2008 | 4.802 | 4.917 | 4.772 | 4.845 | 1,347,500 | +0.03(+0.71%) |
May 14, 2008 | 4.806 | 4.920 | 4.803 | 4.811 | 1,176,880 | +0.01(+0.27%) |
May 13, 2008 | 4.955 | 5.015 | 4.755 | 4.798 | 2,762,760 | -0.14(-2.91%) |
May 12, 2008 | 4.955 | 4.974 | 4.864 | 4.942 | 1,837,050 | +0.00(+0.10%) |
May 09, 2008 | 4.880 | 5.094 | 4.849 | 4.937 | 1,877,260 | +0.01(+0.22%) |
May 08, 2008 | 5.047 | 5.160 | 4.872 | 4.926 | 1,710,640 | -0.21(-4.09%) |
May 07, 2008 | 5.067 | 5.256 | 5.000 | 5.136 | 4,424,650 | +0.08(+1.68%) |
May 06, 2008 | 4.853 | 5.059 | 4.838 | 5.051 | 2,451,840 | +0.16(+3.25%) |
May 05, 2008 | 4.844 | 4.895 | 4.786 | 4.892 | 1,620,630 | +0.02(+0.45%) |
May 02, 2008 | 4.900 | 4.959 | 4.785 | 4.870 | 2,535,090 | +0.03(+0.64%) |
May 01, 2008 | 4.786 | 4.880 | 4.730 | 4.839 | 3,008,930 | +0.04(+0.92%) |
Apr 30, 2008 | 4.814 | 4.925 | 4.761 | 4.795 | 881,020 | -0.01(-0.29%) |
Apr 29, 2008 | 4.937 | 4.993 | 4.768 | 4.809 | 1,623,830 | -0.12(-2.39%) |
Apr 28, 2008 | 4.951 | 4.990 | 4.868 | 4.927 | 2,899,460 | +0.02(+0.35%) |
Apr 25, 2008 | 4.869 | 4.955 | 4.828 | 4.910 | 3,276,000 | +0.06(+1.20%) |
Apr 24, 2008 | 5.013 | 5.094 | 4.800 | 4.852 | 7,060,400 | +0.20(+4.34%) |
Apr 23, 2008 | 4.562 | 4.672 | 4.362 | 4.650 | 3,423,070 | +0.14(+3.04%) |
Apr 22, 2008 | 4.613 | 4.658 | 4.395 | 4.513 | 2,143,050 | -0.13(-2.82%) |
Apr 21, 2008 | 4.634 | 4.707 | 4.597 | 4.644 | 547,620 | -0.04(-0.79%) |
Apr 18, 2008 | 4.600 | 4.737 | 4.570 | 4.681 | 2,819,250 | +0.14(+3.13%) |
Apr 17, 2008 | 4.578 | 4.600 | 4.522 | 4.539 | 1,107,740 | -0.05(-1.02%) |
Apr 16, 2008 | 4.550 | 4.631 | 4.550 | 4.586 | 2,700,600 | -0.02(-0.41%) |
Apr 15, 2008 | 4.515 | 4.626 | 4.477 | 4.605 | 1,078,340 | +0.11(+2.49%) |
Apr 14, 2008 | 4.573 | 4.641 | 4.488 | 4.493 | 1,224,020 | -0.10(-2.16%) |
Apr 11, 2008 | 4.748 | 4.748 | 4.550 | 4.592 | 1,273,980 | -0.05(-1.14%) |
Apr 10, 2008 | 4.622 | 4.716 | 4.607 | 4.645 | 1,363,090 | +0.02(+0.54%) |
Apr 09, 2008 | 4.876 | 4.876 | 4.599 | 4.620 | 1,704,300 | -0.26(-5.33%) |
Apr 08, 2008 | 4.690 | 4.893 | 4.676 | 4.880 | 1,302,420 | +0.14(+3.06%) |
Apr 07, 2008 | 4.734 | 4.822 | 4.689 | 4.735 | 961,340 | +0.04(+0.92%) |
Apr 04, 2008 | 4.785 | 4.791 | 4.646 | 4.692 | 1,543,930 | -0.08(-1.66%) |
Apr 03, 2008 | 4.675 | 4.824 | 4.675 | 4.771 | 5,392,560 | +0.06(+1.36%) |
Apr 02, 2008 | 4.490 | 4.719 | 4.457 | 4.707 | 4,046,540 | +0.23(+5.23%) |
Apr 01, 2008 | 4.300 | 4.489 | 4.277 | 4.473 | 1,962,780 | +0.17(+4.02%) |
Mar 31, 2008 | 4.296 | 4.391 | 4.230 | 4.300 | 1,307,860 | +0.02(+0.44%) |
Mar 28, 2008 | 4.300 | 4.335 | 4.253 | 4.281 | 1,088,310 | -0.02(-0.56%) |
Mar 27, 2008 | 4.359 | 4.435 | 4.300 | 4.305 | 1,835,430 | -0.06(-1.33%) |
Mar 26, 2008 | 4.325 | 4.390 | 4.302 | 4.363 | 1,409,050 | +0.01(+0.18%) |
Mar 25, 2008 | 4.209 | 4.364 | 4.195 | 4.355 | 2,949,580 | +0.12(+2.96%) |
Mar 24, 2008 | 4.065 | 4.230 | 4.052 | 4.230 | 2,608,650 | +0.19(+4.68%) |
Mar 21, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.00(+0.00%) |
Mar 20, 2008 | 3.979 | 4.064 | 3.901 | 4.041 | 4,155,900 | +0.11(+2.90%) |
Mar 19, 2008 | 4.022 | 4.079 | 3.927 | 3.927 | 894,090 | -0.07(-1.82%) |
Mar 18, 2008 | 3.924 | 4.013 | 3.878 | 4.000 | 3,050,290 | +0.19(+5.07%) |
Mar 17, 2008 | 3.842 | 3.863 | 3.764 | 3.807 | 2,197,750 | -0.08(-2.08%) |
Mar 14, 2008 | 4.031 | 4.043 | 3.870 | 3.888 | 2,346,480 | -0.12(-2.90%) |
Mar 13, 2008 | 3.980 | 4.051 | 3.943 | 4.004 | 3,746,360 | -0.03(-0.77%) |
Mar 12, 2008 | 4.109 | 4.151 | 4.028 | 4.035 | 1,861,990 | -0.06(-1.59%) |
Mar 11, 2008 | 4.096 | 4.176 | 4.001 | 4.100 | 2,910,610 | +0.12(+3.12%) |
Mar 10, 2008 | 4.076 | 4.092 | 3.976 | 3.976 | 2,429,320 | -0.08(-1.90%) |
Mar 07, 2008 | 4.107 | 4.191 | 3.984 | 4.053 | 3,148,400 | -0.10(-2.48%) |
Mar 06, 2008 | 4.137 | 4.247 | 4.110 | 4.156 | 3,610,780 | -0.01(-0.29%) |
Mar 05, 2008 | 4.195 | 4.214 | 4.075 | 4.168 | 1,663,820 | -0.01(-0.22%) |
Mar 04, 2008 | 4.113 | 4.184 | 4.097 | 4.177 | 3,414,910 | +0.01(+0.29%) |
Mar 03, 2008 | 4.163 | 4.200 | 4.083 | 4.165 | 3,503,570 | +0.01(+0.31%) |
Feb 29, 2008 | 4.237 | 4.260 | 4.144 | 4.152 | 3,196,730 | -0.14(-3.37%) |
Feb 28, 2008 | 4.381 | 4.381 | 4.275 | 4.297 | 2,329,260 | -0.10(-2.32%) |
Feb 27, 2008 | 4.232 | 4.413 | 4.211 | 4.399 | 2,309,860 | +0.12(+2.73%) |
Feb 26, 2008 | 4.062 | 4.294 | 4.062 | 4.282 | 3,517,790 | +0.18(+4.49%) |
Feb 25, 2008 | 4.120 | 4.219 | 4.058 | 4.098 | 6,032,450 | +0.17(+4.35%) |
Feb 22, 2008 | 4.063 | 4.100 | 3.891 | 3.927 | 5,500,140 | -0.12(-3.01%) |
Feb 21, 2008 | 3.900 | 4.345 | 3.900 | 4.049 | 12,004,330 | +0.20(+5.11%) |
Feb 20, 2008 | 3.945 | 3.945 | 3.800 | 3.852 | 5,128,060 | -0.08(-1.98%) |
Feb 19, 2008 | 3.965 | 3.998 | 3.899 | 3.930 | 3,428,820 | +0.03(+0.85%) |
Feb 18, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.00(+0.00%) |
Feb 15, 2008 | 3.725 | 3.963 | 3.718 | 3.897 | 7,029,230 | +0.19(+5.21%) |
Feb 14, 2008 | 3.815 | 3.838 | 3.690 | 3.704 | 1,883,710 | -0.11(-2.78%) |
Feb 13, 2008 | 3.815 | 3.843 | 3.779 | 3.810 | 3,046,010 | +0.04(+1.06%) |
Feb 12, 2008 | 3.713 | 3.825 | 3.699 | 3.770 | 2,736,270 | +0.08(+2.25%) |
Feb 11, 2008 | 3.656 | 3.735 | 3.600 | 3.687 | 3,569,820 | +0.03(+0.74%) |
Feb 08, 2008 | 3.601 | 3.707 | 3.601 | 3.660 | 3,198,720 | +0.01(+0.14%) |
Feb 07, 2008 | 3.703 | 3.720 | 3.594 | 3.655 | 7,670,150 | -0.07(-1.88%) |
Feb 06, 2008 | 3.988 | 3.988 | 3.659 | 3.725 | 4,822,240 | -0.27(-6.74%) |
Feb 05, 2008 | 4.125 | 4.173 | 3.970 | 3.994 | 4,040,190 | -0.18(-4.29%) |
Feb 04, 2008 | 4.291 | 4.350 | 4.161 | 4.173 | 1,856,800 | -0.12(-2.75%) |
Feb 01, 2008 | 4.259 | 4.335 | 4.235 | 4.291 | 2,579,930 | +0.06(+1.35%) |
Jan 31, 2008 | 3.960 | 4.291 | 3.960 | 4.234 | 2,694,600 | +0.18(+4.52%) |
Jan 30, 2008 | 4.004 | 4.160 | 4.004 | 4.051 | 1,952,880 | +0.05(+1.17%) |
Jan 29, 2008 | 3.926 | 4.011 | 3.818 | 4.004 | 1,336,260 | +0.11(+2.82%) |
Jan 28, 2008 | 3.780 | 3.908 | 3.720 | 3.894 | 1,832,150 | +0.11(+2.99%) |
Jan 25, 2008 | 3.956 | 3.956 | 3.764 | 3.781 | 1,865,110 | -0.13(-3.22%) |
Jan 24, 2008 | 4.050 | 4.113 | 3.904 | 3.907 | 1,962,030 | -0.11(-2.79%) |
Jan 23, 2008 | 3.719 | 4.042 | 3.719 | 4.019 | 2,124,390 | +0.20(+5.32%) |
Jan 22, 2008 | 3.643 | 3.844 | 3.622 | 3.816 | 2,653,020 | +0.07(+2.00%) |
Jan 21, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | +0.00(+0.00%) |
Jan 18, 2008 | 3.816 | 3.921 | 3.655 | 3.741 | 3,360,060 | -0.06(-1.55%) |
Jan 17, 2008 | 3.874 | 3.874 | 3.730 | 3.800 | 3,837,680 | -0.02(-0.58%) |
Jan 16, 2008 | 3.760 | 3.889 | 3.742 | 3.822 | 1,546,840 | +0.08(+2.14%) |
Jan 15, 2008 | 3.825 | 3.829 | 3.681 | 3.742 | 1,873,920 | -0.10(-2.70%) |
Jan 14, 2008 | 3.930 | 4.057 | 3.846 | 3.846 | 1,860,680 | -0.05(-1.31%) |
Jan 11, 2008 | 4.072 | 4.110 | 3.895 | 3.897 | 2,536,850 | -0.21(-5.09%) |
Jan 10, 2008 | 4.046 | 4.177 | 4.016 | 4.106 | 2,550,910 | +0.01(+0.17%) |
Jan 09, 2008 | 4.054 | 4.114 | 4.015 | 4.099 | 4,226,190 | +0.04(+1.09%) |
Jan 08, 2008 | 3.970 | 4.124 | 3.966 | 4.055 | 4,919,520 | +0.10(+2.42%) |
Jan 07, 2008 | 4.126 | 4.128 | 3.929 | 3.959 | 3,946,360 | -0.16(-4.00%) |
Jan 04, 2008 | 4.343 | 4.343 | 4.106 | 4.124 | 2,599,320 | -0.23(-5.33%) |
Jan 03, 2008 | 4.537 | 4.610 | 4.354 | 4.356 | 2,014,780 | -0.17(-3.86%) |
Jan 02, 2008 | 4.708 | 4.783 | 4.513 | 4.531 | 1,524,000 | -0.19(-4.11%) |
Jan 01, 2008 | 4.618 | 4.821 | 4.607 | 4.725 | 3,090,940 | +0.00(+0.00%) |
Dec 31, 2007 | 4.618 | 4.821 | 4.607 | 4.725 | 3,090,940 | +0.07(+1.61%) |
Dec 28, 2007 | 4.696 | 4.764 | 4.601 | 4.650 | 719,240 | +0.02(+0.41%) |
Dec 27, 2007 | 4.803 | 4.842 | 4.629 | 4.631 | 735,210 | -0.20(-4.10%) |
Dec 26, 2007 | 4.784 | 4.871 | 4.681 | 4.829 | 903,600 | +0.00(+0.10%) |
Dec 24, 2007 | 4.807 | 4.906 | 4.802 | 4.824 | 429,590 | +0.05(+0.98%) |
Dec 21, 2007 | 4.800 | 4.850 | 4.765 | 4.777 | 2,933,230 | +0.05(+1.14%) |
Dec 20, 2007 | 4.598 | 4.729 | 4.548 | 4.723 | 1,586,090 | +0.18(+3.99%) |
Dec 19, 2007 | 4.576 | 4.657 | 4.536 | 4.542 | 1,402,010 | -0.03(-0.72%) |
Dec 18, 2007 | 4.497 | 4.620 | 4.471 | 4.575 | 2,217,780 | +0.13(+2.86%) |
Dec 17, 2007 | 4.464 | 4.505 | 4.426 | 4.448 | 1,939,470 | -0.05(-1.18%) |
Dec 14, 2007 | 4.562 | 4.628 | 4.449 | 4.501 | 1,098,420 | -0.12(-2.53%) |
Dec 13, 2007 | 4.599 | 4.673 | 4.565 | 4.618 | 1,373,110 | -0.02(-0.45%) |
Dec 12, 2007 | 4.740 | 4.837 | 4.582 | 4.639 | 1,574,200 | +0.02(+0.35%) |
Dec 11, 2007 | 4.891 | 4.891 | 4.622 | 4.623 | 1,347,840 | -0.25(-5.13%) |
Dec 10, 2007 | 4.871 | 4.888 | 4.833 | 4.873 | 576,140 | +0.00(+0.08%) |
Dec 07, 2007 | 4.900 | 4.900 | 4.814 | 4.869 | 1,047,450 | -0.01(-0.23%) |
Dec 06, 2007 | 4.849 | 4.903 | 4.814 | 4.880 | 1,616,910 | +0.04(+0.85%) |
Dec 05, 2007 | 4.790 | 4.900 | 4.733 | 4.839 | 1,457,350 | +0.14(+2.96%) |
Dec 04, 2007 | 4.604 | 4.895 | 4.599 | 4.700 | 1,621,010 | +0.09(+2.06%) |
Dec 03, 2007 | 4.809 | 4.821 | 4.604 | 4.605 | 1,534,130 | -0.21(-4.44%) |
Nov 30, 2007 | 4.881 | 4.939 | 4.801 | 4.819 | 1,188,920 | -0.04(-0.84%) |
Nov 29, 2007 | 4.900 | 4.915 | 4.806 | 4.860 | 1,534,760 | -0.06(-1.24%) |
Nov 28, 2007 | 4.680 | 4.926 | 4.680 | 4.921 | 1,316,130 | +0.22(+4.64%) |
Nov 27, 2007 | 4.735 | 4.801 | 4.661 | 4.703 | 2,055,890 | -0.01(-0.17%) |
Nov 26, 2007 | 4.866 | 4.918 | 4.701 | 4.711 | 1,337,170 | -0.17(-3.44%) |
Nov 23, 2007 | 4.880 | 4.914 | 4.851 | 4.879 | 893,340 | +0.06(+1.22%) |
Nov 21, 2007 | 4.991 | 5.010 | 4.812 | 4.820 | 2,681,020 | -0.21(-4.27%) |
Nov 20, 2007 | 5.145 | 5.158 | 4.982 | 5.035 | 2,141,510 | -0.09(-1.76%) |
Nov 19, 2007 | 5.369 | 5.396 | 5.116 | 5.125 | 1,621,750 | -0.31(-5.63%) |
Nov 16, 2007 | 5.519 | 5.519 | 5.299 | 5.431 | 1,775,550 | -0.07(-1.34%) |
Nov 15, 2007 | 5.495 | 5.564 | 5.415 | 5.505 | 1,260,260 | -0.03(-0.49%) |
Nov 14, 2007 | 5.571 | 5.600 | 5.491 | 5.532 | 1,322,120 | -0.01(-0.13%) |
Nov 13, 2007 | 5.531 | 5.564 | 5.431 | 5.539 | 2,328,200 | +0.05(+0.89%) |
Nov 12, 2007 | 5.389 | 5.578 | 5.370 | 5.490 | 1,832,100 | +0.11(+1.97%) |
Nov 09, 2007 | 5.375 | 5.463 | 5.307 | 5.384 | 1,522,740 | -0.04(-0.68%) |
Nov 08, 2007 | 5.548 | 5.548 | 5.312 | 5.421 | 1,781,010 | -0.07(-1.31%) |
Nov 07, 2007 | 5.508 | 5.622 | 5.381 | 5.493 | 1,415,750 | -0.10(-1.84%) |
Nov 06, 2007 | 5.430 | 5.619 | 5.356 | 5.596 | 978,230 | +0.17(+3.21%) |
Nov 05, 2007 | 5.374 | 5.519 | 5.366 | 5.422 | 1,622,130 | -0.10(-1.85%) |
Nov 02, 2007 | 5.536 | 5.536 | 5.340 | 5.524 | 1,301,290 | +0.04(+0.80%) |
Nov 01, 2007 | 5.679 | 5.679 | 5.430 | 5.480 | 1,496,420 | -0.27(-4.70%) |
Oct 31, 2007 | 5.558 | 5.794 | 5.526 | 5.750 | 2,628,840 | +0.22(+4.07%) |
Oct 30, 2007 | 5.675 | 5.778 | 5.504 | 5.525 | 2,742,790 | -0.17(-3.07%) |
Oct 29, 2007 | 5.810 | 5.900 | 5.670 | 5.700 | 3,933,790 | -0.08(-1.30%) |
Oct 26, 2007 | 5.836 | 5.928 | 5.674 | 5.775 | 3,012,730 | +0.04(+0.70%) |
Oct 25, 2007 | 5.928 | 6.119 | 5.700 | 5.735 | 5,686,620 | -0.39(-6.41%) |
Oct 24, 2007 | 5.892 | 6.128 | 5.781 | 6.128 | 2,393,650 | +0.17(+2.89%) |
Oct 23, 2007 | 5.907 | 5.976 | 5.761 | 5.956 | 742,780 | +0.11(+1.83%) |
Oct 22, 2007 | 5.740 | 5.877 | 5.633 | 5.849 | 1,196,000 | +0.11(+1.85%) |
Oct 19, 2007 | 6.154 | 6.154 | 5.732 | 5.743 | 1,506,570 | -0.42(-6.85%) |
Oct 18, 2007 | 6.053 | 6.165 | 6.017 | 6.165 | 592,200 | +0.09(+1.45%) |
Oct 17, 2007 | 6.108 | 6.160 | 5.957 | 6.077 | 728,070 | +0.04(+0.65%) |
Oct 16, 2007 | 6.014 | 6.107 | 5.983 | 6.038 | 623,320 | +0.02(+0.35%) |
Oct 15, 2007 | 6.042 | 6.062 | 5.953 | 6.017 | 732,230 | -0.03(-0.55%) |
Oct 12, 2007 | 6.048 | 6.159 | 5.999 | 6.050 | 1,064,330 | -0.00(-0.03%) |
Oct 11, 2007 | 6.140 | 6.288 | 5.968 | 6.052 | 1,773,470 | -0.07(-1.13%) |
Oct 10, 2007 | 6.124 | 6.126 | 6.048 | 6.121 | 1,161,770 | -0.04(-0.63%) |
Oct 09, 2007 | 6.147 | 6.164 | 6.026 | 6.160 | 538,110 | +0.06(+1.05%) |
Oct 08, 2007 | 6.071 | 6.194 | 6.054 | 6.096 | 787,890 | -0.00(-0.02%) |
Oct 05, 2007 | 5.975 | 6.169 | 5.947 | 6.097 | 1,337,460 | +0.18(+3.08%) |
Oct 04, 2007 | 5.879 | 5.975 | 5.757 | 5.915 | 582,170 | +0.07(+1.21%) |
Oct 03, 2007 | 5.872 | 6.053 | 5.828 | 5.844 | 1,623,880 | -0.06(-0.95%) |
Oct 02, 2007 | 5.673 | 5.983 | 5.617 | 5.900 | 4,202,340 | +0.25(+4.37%) |
Oct 01, 2007 | 5.347 | 5.684 | 5.347 | 5.653 | 1,499,220 | +0.31(+5.76%) |
Sep 28, 2007 | 5.423 | 5.461 | 5.300 | 5.345 | 996,450 | -0.09(-1.66%) |
Sep 27, 2007 | 5.398 | 5.460 | 5.356 | 5.435 | 267,050 | +0.07(+1.30%) |
Sep 26, 2007 | 5.399 | 5.465 | 5.330 | 5.365 | 381,200 | +0.00(+0.07%) |
Sep 25, 2007 | 5.301 | 5.409 | 5.241 | 5.361 | 1,055,470 | +0.02(+0.30%) |
Sep 24, 2007 | 5.282 | 5.462 | 5.282 | 5.345 | 1,067,080 | +0.05(+0.96%) |
Sep 21, 2007 | 5.305 | 5.382 | 5.283 | 5.294 | 2,236,110 | -0.01(-0.11%) |
Sep 20, 2007 | 5.450 | 5.450 | 5.284 | 5.300 | 876,740 | -0.17(-3.02%) |
Sep 19, 2007 | 5.498 | 5.524 | 5.389 | 5.465 | 1,023,010 | +0.02(+0.33%) |
Sep 18, 2007 | 5.172 | 5.529 | 5.090 | 5.447 | 2,287,620 | +0.30(+5.93%) |
Sep 17, 2007 | 5.271 | 5.271 | 5.139 | 5.142 | 1,551,020 | -0.13(-2.52%) |
Sep 14, 2007 | 5.167 | 5.313 | 5.083 | 5.275 | 1,515,220 | +0.08(+1.46%) |
Sep 13, 2007 | 5.282 | 5.282 | 5.184 | 5.199 | 1,251,980 | -0.05(-0.91%) |
Sep 12, 2007 | 5.077 | 5.305 | 5.026 | 5.247 | 4,087,530 | +0.09(+1.76%) |
Sep 11, 2007 | 5.193 | 5.241 | 5.125 | 5.156 | 2,355,370 | -0.00(-0.02%) |
Sep 10, 2007 | 5.193 | 5.240 | 5.049 | 5.157 | 691,970 | -0.01(-0.27%) |
Sep 07, 2007 | 5.225 | 5.225 | 5.145 | 5.171 | 1,229,730 | -0.13(-2.42%) |
Sep 06, 2007 | 5.437 | 5.437 | 5.278 | 5.299 | 1,182,010 | -0.13(-2.41%) |
Sep 05, 2007 | 5.464 | 5.487 | 5.354 | 5.430 | 1,508,490 | -0.09(-1.65%) |
Sep 04, 2007 | 5.471 | 5.570 | 5.470 | 5.521 | 793,220 | +0.02(+0.33%) |
Aug 31, 2007 | 5.541 | 5.553 | 5.454 | 5.503 | 796,630 | +0.04(+0.71%) |
Aug 30, 2007 | 5.384 | 5.520 | 5.370 | 5.464 | 796,570 | +0.01(+0.20%) |
Aug 29, 2007 | 5.367 | 5.454 | 5.284 | 5.453 | 1,131,410 | +0.11(+2.06%) |
Aug 28, 2007 | 5.417 | 5.451 | 5.338 | 5.343 | 1,061,500 | -0.12(-2.21%) |
Aug 27, 2007 | 5.589 | 5.589 | 5.444 | 5.464 | 1,838,480 | -0.15(-2.74%) |
Aug 24, 2007 | 5.586 | 5.630 | 5.538 | 5.618 | 1,924,690 | +0.02(+0.43%) |
Aug 23, 2007 | 5.793 | 5.793 | 5.580 | 5.594 | 2,205,210 | -0.17(-2.87%) |
Aug 22, 2007 | 5.654 | 5.770 | 5.592 | 5.759 | 1,210,180 | +0.16(+2.78%) |
Aug 21, 2007 | 5.528 | 5.639 | 5.512 | 5.603 | 693,640 | +0.02(+0.30%) |
Aug 20, 2007 | 5.674 | 5.697 | 5.502 | 5.586 | 951,510 | -0.06(-1.13%) |
Aug 17, 2007 | 5.704 | 5.704 | 5.553 | 5.650 | 2,607,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.594 | 5.739 | 5.344 | 5.485 | 3,463,780 | -0.11(-2.05%) |
Aug 15, 2007 | 5.519 | 5.712 | 5.519 | 5.600 | 1,972,280 | +0.06(+1.12%) |
Aug 14, 2007 | 5.569 | 5.661 | 5.526 | 5.538 | 2,013,280 | -0.02(-0.38%) |
Aug 13, 2007 | 5.658 | 5.692 | 5.516 | 5.559 | 2,274,910 | -0.01(-0.20%) |
Aug 10, 2007 | 5.731 | 5.840 | 5.518 | 5.570 | 5,237,140 | -0.15(-2.66%) |
Aug 09, 2007 | 5.613 | 6.277 | 5.613 | 5.722 | 6,183,550 | +0.02(+0.39%) |
Aug 08, 2007 | 5.568 | 6.310 | 5.456 | 5.700 | 8,662,450 | +0.18(+3.22%) |
Aug 07, 2007 | 5.341 | 5.585 | 5.337 | 5.522 | 2,141,260 | +0.14(+2.60%) |
Aug 06, 2007 | 5.204 | 5.395 | 5.182 | 5.382 | 2,298,480 | +0.21(+4.04%) |
Aug 03, 2007 | 5.147 | 5.350 | 5.118 | 5.173 | 2,871,940 | -0.14(-2.58%) |
Aug 02, 2007 | 5.079 | 5.313 | 5.079 | 5.310 | 1,962,430 | +0.24(+4.73%) |
Aug 01, 2007 | 5.085 | 5.140 | 4.990 | 5.070 | 2,688,620 | -0.03(-0.59%) |
Jul 31, 2007 | 5.180 | 5.245 | 5.078 | 5.100 | 1,016,600 | -0.03(-0.62%) |
Jul 30, 2007 | 5.163 | 5.245 | 5.064 | 5.132 | 1,642,700 | -0.04(-0.77%) |
Jul 27, 2007 | 5.302 | 5.324 | 5.137 | 5.172 | 2,062,030 | -0.16(-2.98%) |
Jul 26, 2007 | 5.354 | 5.400 | 5.205 | 5.331 | 2,288,310 | -0.15(-2.68%) |
Jul 25, 2007 | 5.547 | 5.632 | 5.410 | 5.478 | 1,401,200 | -0.01(-0.22%) |
Jul 24, 2007 | 5.653 | 5.696 | 5.468 | 5.490 | 1,288,420 | -0.19(-3.33%) |
Jul 23, 2007 | 5.742 | 5.765 | 5.675 | 5.679 | 552,940 | -0.05(-0.91%) |
Jul 20, 2007 | 5.836 | 5.836 | 5.709 | 5.731 | 1,536,300 | -0.12(-2.02%) |
Jul 19, 2007 | 5.804 | 5.852 | 5.762 | 5.849 | 1,863,370 | +0.06(+0.95%) |
Jul 18, 2007 | 5.732 | 5.806 | 5.677 | 5.794 | 1,622,230 | +0.03(+0.56%) |
Jul 17, 2007 | 5.727 | 5.779 | 5.692 | 5.762 | 682,590 | +0.04(+0.70%) |
Jul 16, 2007 | 5.693 | 5.745 | 5.651 | 5.722 | 694,950 | -0.00(-0.02%) |
Jul 13, 2007 | 5.677 | 5.723 | 5.637 | 5.723 | 760,340 | +0.05(+0.81%) |
Jul 12, 2007 | 5.506 | 5.692 | 5.485 | 5.677 | 957,530 | +0.21(+3.88%) |
Jul 11, 2007 | 5.377 | 5.529 | 5.377 | 5.465 | 623,170 | +0.08(+1.39%) |
Jul 10, 2007 | 5.562 | 5.562 | 5.294 | 5.390 | 1,407,710 | -0.20(-3.51%) |
Jul 09, 2007 | 5.632 | 5.632 | 5.569 | 5.586 | 686,420 | -0.04(-0.69%) |
Jul 06, 2007 | 5.630 | 5.644 | 5.578 | 5.625 | 403,300 | -0.02(-0.32%) |
Jul 05, 2007 | 5.623 | 5.680 | 5.546 | 5.643 | 1,118,460 | +0.02(+0.37%) |
Jul 03, 2007 | 5.538 | 5.622 | 5.489 | 5.622 | 1,133,650 | +0.11(+2.01%) |
Jul 02, 2007 | 5.330 | 5.524 | 5.286 | 5.511 | 1,699,540 | +0.22(+4.22%) |
Jun 29, 2007 | 5.441 | 5.473 | 5.283 | 5.288 | 1,084,010 | -0.12(-2.27%) |
Jun 28, 2007 | 5.493 | 5.493 | 5.362 | 5.411 | 600,280 | -0.08(-1.39%) |
Jun 27, 2007 | 5.293 | 5.491 | 5.290 | 5.487 | 771,710 | +0.15(+2.73%) |
Jun 26, 2007 | 5.314 | 5.375 | 5.258 | 5.341 | 824,100 | +0.04(+0.81%) |
Jun 25, 2007 | 5.251 | 5.449 | 5.242 | 5.298 | 1,891,870 | +0.03(+0.61%) |
Jun 22, 2007 | 5.437 | 5.474 | 5.264 | 5.266 | 3,314,870 | -0.17(-3.15%) |
Jun 21, 2007 | 5.388 | 5.437 | 5.277 | 5.437 | 5,001,760 | +0.27(+5.12%) |
Jun 20, 2007 | 5.243 | 5.257 | 5.115 | 5.172 | 1,094,000 | -0.06(-1.22%) |
Jun 19, 2007 | 5.197 | 5.278 | 5.181 | 5.236 | 1,209,000 | +0.03(+0.54%) |
Jun 18, 2007 | 5.258 | 5.271 | 5.205 | 5.208 | 293,000 | -0.05(-0.89%) |
Jun 15, 2007 | 5.287 | 5.295 | 5.232 | 5.255 | 2,079,000 | +0.04(+0.77%) |
Jun 14, 2007 | 5.246 | 5.320 | 5.171 | 5.215 | 692,000 | -0.03(-0.59%) |
Jun 13, 2007 | 5.190 | 5.268 | 5.144 | 5.246 | 434,000 | +0.07(+1.25%) |
Jun 12, 2007 | 5.218 | 5.282 | 5.157 | 5.181 | 778,000 | -0.05(-1.01%) |
Jun 11, 2007 | 5.247 | 5.300 | 5.224 | 5.234 | 404,350 | -0.03(-0.48%) |
Jun 08, 2007 | 5.240 | 5.285 | 5.205 | 5.259 | 1,194,820 | +0.01(+0.23%) |
Jun 07, 2007 | 5.307 | 5.344 | 5.207 | 5.247 | 837,130 | -0.09(-1.72%) |
Jun 06, 2007 | 5.355 | 5.369 | 5.250 | 5.339 | 1,734,620 | -0.07(-1.35%) |
Jun 05, 2007 | 5.445 | 5.464 | 5.341 | 5.412 | 1,164,550 | -0.06(-1.13%) |
Jun 04, 2007 | 5.540 | 5.545 | 5.400 | 5.474 | 1,832,810 | -0.10(-1.74%) |