Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 2.844 | 2.844 | 2.581 | 2.605 | 6,824,263 | -0.11(-4.00%) |
Jun 27, 2008 | 2.767 | 2.775 | 2.690 | 2.713 | 9,229,572 | -0.05(-1.96%) |
Jun 26, 2008 | 2.793 | 2.822 | 2.736 | 2.767 | 3,436,021 | -0.05(-1.92%) |
Jun 25, 2008 | 2.840 | 2.889 | 2.793 | 2.822 | 4,415,904 | +0.00(+0.00%) |
Jun 24, 2008 | 2.783 | 2.850 | 2.760 | 2.822 | 4,088,234 | -0.01(-0.46%) |
Jun 23, 2008 | 2.943 | 2.943 | 2.809 | 2.835 | 3,605,313 | -0.10(-3.35%) |
Jun 20, 2008 | 2.972 | 2.984 | 2.910 | 2.933 | 4,071,817 | -0.05(-1.65%) |
Jun 19, 2008 | 2.964 | 2.982 | 2.915 | 2.982 | 4,063,875 | +0.03(+0.96%) |
Jun 18, 2008 | 2.972 | 2.984 | 2.920 | 2.953 | 3,890,690 | -0.03(-0.87%) |
Jun 17, 2008 | 3.077 | 3.077 | 2.977 | 2.979 | 3,419,294 | -0.10(-3.19%) |
Jun 16, 2008 | 3.036 | 3.085 | 3.028 | 3.077 | 2,382,518 | +0.03(+0.85%) |
Jun 13, 2008 | 3.018 | 3.052 | 2.984 | 3.052 | 3,233,694 | +0.07(+2.34%) |
Jun 12, 2008 | 3.080 | 3.080 | 2.964 | 2.982 | 2,960,855 | -0.12(-3.75%) |
Jun 11, 2008 | 3.142 | 3.150 | 3.090 | 3.098 | 6,336,361 | -0.05(-1.64%) |
Jun 10, 2008 | 3.150 | 3.182 | 3.101 | 3.150 | 3,910,915 | +0.03(+0.83%) |
Jun 09, 2008 | 3.171 | 3.199 | 3.101 | 3.124 | 2,859,936 | -0.03(-0.90%) |
Jun 06, 2008 | 3.230 | 3.230 | 3.147 | 3.152 | 3,889,301 | -0.10(-3.02%) |
Jun 05, 2008 | 3.176 | 3.251 | 3.176 | 3.251 | 3,110,487 | +0.09(+2.86%) |
Jun 04, 2008 | 3.127 | 3.191 | 3.116 | 3.160 | 3,622,530 | +0.02(+0.49%) |
Jun 03, 2008 | 3.194 | 3.227 | 3.114 | 3.145 | 4,202,942 | -0.03(-1.06%) |
Jun 02, 2008 | 3.269 | 3.269 | 3.129 | 3.178 | 5,276,085 | -0.02(-0.73%) |
May 30, 2008 | 3.258 | 3.274 | 3.160 | 3.201 | 5,296,643 | -0.04(-1.12%) |
May 29, 2008 | 3.173 | 3.265 | 3.165 | 3.238 | 3,617,352 | +0.06(+1.95%) |
May 28, 2008 | 3.227 | 3.230 | 3.129 | 3.176 | 3,918,323 | -0.02(-0.57%) |
May 27, 2008 | 3.124 | 3.194 | 3.106 | 3.194 | 3,239,728 | +0.08(+2.57%) |
May 26, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | +0.00(+0.00%) |
May 23, 2008 | 3.165 | 3.214 | 3.108 | 3.114 | 4,551,596 | -0.07(-2.27%) |
May 22, 2008 | 3.155 | 3.209 | 3.150 | 3.186 | 2,100,987 | +0.04(+1.15%) |
May 21, 2008 | 3.158 | 3.209 | 3.139 | 3.150 | 3,605,932 | +0.00(+0.00%) |
May 20, 2008 | 3.145 | 3.189 | 3.137 | 3.150 | 2,453,034 | -0.02(-0.49%) |
May 19, 2008 | 3.163 | 3.212 | 3.147 | 3.165 | 3,138,777 | +0.00(+0.08%) |
May 16, 2008 | 3.230 | 3.230 | 3.124 | 3.163 | 2,888,381 | -0.05(-1.53%) |
May 15, 2008 | 3.214 | 3.235 | 3.139 | 3.212 | 3,932,162 | +0.01(+0.32%) |
May 14, 2008 | 3.209 | 3.269 | 3.158 | 3.201 | 4,937,866 | +0.00(+0.08%) |
May 13, 2008 | 3.163 | 3.225 | 3.129 | 3.199 | 2,805,987 | +0.04(+1.23%) |
May 12, 2008 | 3.088 | 3.165 | 3.085 | 3.160 | 3,493,236 | +0.09(+3.03%) |
May 09, 2008 | 2.990 | 3.111 | 2.974 | 3.067 | 3,202,076 | +0.05(+1.63%) |
May 08, 2008 | 3.003 | 3.098 | 2.992 | 3.018 | 4,192,017 | -0.02(-0.51%) |
May 07, 2008 | 3.075 | 3.127 | 3.023 | 3.034 | 4,445,266 | -0.03(-1.10%) |
May 06, 2008 | 3.036 | 3.088 | 2.992 | 3.067 | 3,917,812 | +0.02(+0.59%) |
May 05, 2008 | 3.101 | 3.101 | 3.018 | 3.049 | 5,634,731 | +0.01(+0.34%) |
May 02, 2008 | 3.049 | 3.096 | 3.031 | 3.039 | 4,536,127 | +0.03(+0.84%) |
May 01, 2008 | 2.943 | 3.041 | 2.922 | 3.014 | 9,340,627 | +0.10(+3.57%) |
Apr 30, 2008 | 2.951 | 2.972 | 2.881 | 2.910 | 4,598,980 | -0.00(-0.09%) |
Apr 29, 2008 | 2.881 | 2.930 | 2.881 | 2.912 | 2,893,172 | +0.02(+0.71%) |
Apr 28, 2008 | 2.858 | 2.911 | 2.842 | 2.891 | 3,561,751 | +0.04(+1.45%) |
Apr 25, 2008 | 2.899 | 2.912 | 2.842 | 2.850 | 3,135,287 | -0.03(-1.08%) |
Apr 24, 2008 | 2.845 | 2.886 | 2.817 | 2.881 | 4,264,275 | +0.04(+1.55%) |
Apr 23, 2008 | 2.907 | 2.941 | 2.832 | 2.837 | 3,989,125 | -0.06(-2.23%) |
Apr 22, 2008 | 3.059 | 3.059 | 2.879 | 2.902 | 3,733,551 | -0.04(-1.32%) |
Apr 21, 2008 | 2.984 | 3.039 | 2.941 | 2.941 | 6,608,472 | -0.06(-1.90%) |
Apr 18, 2008 | 3.036 | 3.041 | 2.974 | 2.997 | 6,193,095 | +0.04(+1.22%) |
Apr 17, 2008 | 2.930 | 2.992 | 2.897 | 2.961 | 4,466,516 | +0.04(+1.24%) |
Apr 16, 2008 | 2.897 | 2.930 | 2.855 | 2.925 | 4,627,797 | +0.04(+1.52%) |
Apr 15, 2008 | 2.894 | 2.941 | 2.853 | 2.881 | 4,905,489 | -0.02(-0.71%) |
Apr 14, 2008 | 2.984 | 3.052 | 2.889 | 2.902 | 4,101,763 | -0.07(-2.43%) |
Apr 11, 2008 | 2.964 | 3.062 | 2.941 | 2.974 | 4,746,337 | -0.12(-4.00%) |
Apr 10, 2008 | 3.106 | 3.155 | 3.088 | 3.098 | 5,693,637 | -0.01(-0.33%) |
Apr 09, 2008 | 3.245 | 3.245 | 3.106 | 3.108 | 3,140,256 | -0.15(-4.52%) |
Apr 08, 2008 | 3.194 | 3.264 | 3.183 | 3.256 | 2,262,349 | +0.03(+0.96%) |
Apr 07, 2008 | 3.194 | 3.238 | 3.171 | 3.225 | 2,983,712 | +0.05(+1.63%) |
Apr 04, 2008 | 3.243 | 3.262 | 3.165 | 3.173 | 2,481,479 | -0.05(-1.68%) |
Apr 03, 2008 | 3.194 | 3.264 | 3.147 | 3.227 | 3,226,453 | +0.01(+0.24%) |
Apr 02, 2008 | 3.344 | 3.344 | 3.191 | 3.220 | 2,954,149 | -0.13(-4.01%) |
Apr 01, 2008 | 3.346 | 3.444 | 3.269 | 3.354 | 4,454,480 | +0.11(+3.26%) |
Mar 31, 2008 | 3.233 | 3.328 | 3.214 | 3.248 | 3,126,397 | +0.05(+1.45%) |
Mar 28, 2008 | 3.282 | 3.307 | 3.176 | 3.201 | 1,759,698 | -0.09(-2.67%) |
Mar 27, 2008 | 3.295 | 3.333 | 3.267 | 3.289 | 3,242,994 | +0.01(+0.32%) |
Mar 26, 2008 | 3.320 | 3.344 | 3.251 | 3.279 | 4,998,494 | -0.06(-1.93%) |
Mar 25, 2008 | 3.398 | 3.398 | 3.297 | 3.344 | 2,798,921 | -0.05(-1.37%) |
Mar 24, 2008 | 3.398 | 3.481 | 3.375 | 3.390 | 3,950,618 | +0.01(+0.15%) |
Mar 21, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.00(+0.00%) |
Mar 20, 2008 | 3.233 | 3.413 | 3.204 | 3.385 | 6,367,232 | +0.19(+5.82%) |
Mar 19, 2008 | 3.310 | 3.377 | 3.199 | 3.199 | 2,801,893 | -0.10(-3.05%) |
Mar 18, 2008 | 3.199 | 3.305 | 3.152 | 3.300 | 2,833,271 | +0.16(+5.19%) |
Mar 17, 2008 | 3.080 | 3.191 | 3.059 | 3.137 | 3,367,424 | -0.07(-2.10%) |
Mar 14, 2008 | 3.388 | 3.416 | 3.176 | 3.204 | 4,546,828 | -0.16(-4.76%) |
Mar 13, 2008 | 3.220 | 3.382 | 3.220 | 3.364 | 3,122,860 | -0.08(-2.33%) |
Mar 12, 2008 | 3.504 | 3.540 | 3.431 | 3.444 | 3,721,043 | -0.02(-0.45%) |
Mar 11, 2008 | 3.382 | 3.465 | 3.320 | 3.460 | 5,018,820 | +0.19(+5.85%) |
Mar 10, 2008 | 3.393 | 3.403 | 3.253 | 3.269 | 3,357,641 | -0.11(-3.14%) |
Mar 07, 2008 | 3.243 | 3.421 | 3.243 | 3.375 | 3,709,456 | +0.09(+2.75%) |
Mar 06, 2008 | 3.421 | 3.424 | 3.279 | 3.284 | 3,962,747 | -0.12(-3.49%) |
Mar 05, 2008 | 3.274 | 3.411 | 3.274 | 3.403 | 4,481,927 | +0.11(+3.38%) |
Mar 04, 2008 | 3.186 | 3.295 | 3.171 | 3.292 | 3,720,880 | +0.06(+1.76%) |
Mar 03, 2008 | 3.338 | 3.344 | 3.176 | 3.235 | 3,588,346 | -0.08(-2.34%) |
Feb 29, 2008 | 3.424 | 3.488 | 3.307 | 3.313 | 3,212,734 | -0.19(-5.46%) |
Feb 28, 2008 | 3.618 | 3.651 | 3.455 | 3.504 | 3,183,388 | -0.11(-3.14%) |
Feb 27, 2008 | 3.297 | 3.618 | 3.297 | 3.618 | 4,128,076 | +0.27(+8.19%) |
Feb 26, 2008 | 3.235 | 3.377 | 3.235 | 3.344 | 3,095,410 | +0.02(+0.70%) |
Feb 25, 2008 | 3.282 | 3.320 | 3.194 | 3.320 | 3,137,674 | +0.00(+0.08%) |
Feb 22, 2008 | 3.279 | 3.318 | 3.220 | 3.318 | 2,255,217 | +0.04(+1.10%) |
Feb 21, 2008 | 3.364 | 3.416 | 3.274 | 3.282 | 2,083,254 | -0.05(-1.55%) |
Feb 20, 2008 | 3.274 | 3.351 | 3.256 | 3.333 | 2,210,219 | +0.04(+1.26%) |
Feb 19, 2008 | 3.359 | 3.395 | 3.289 | 3.292 | 2,231,938 | -0.02(-0.62%) |
Feb 18, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | +0.00(+0.00%) |
Feb 15, 2008 | 3.331 | 3.395 | 3.271 | 3.313 | 2,107,578 | -0.04(-1.23%) |
Feb 14, 2008 | 3.442 | 3.473 | 3.351 | 3.354 | 1,973,147 | -0.09(-2.70%) |
Feb 13, 2008 | 3.452 | 3.537 | 3.388 | 3.447 | 2,690,420 | +0.04(+1.06%) |
Feb 12, 2008 | 3.411 | 3.481 | 3.385 | 3.411 | 2,083,123 | +0.02(+0.69%) |
Feb 11, 2008 | 3.431 | 3.442 | 3.354 | 3.388 | 1,882,755 | -0.04(-1.06%) |
Feb 08, 2008 | 3.462 | 3.504 | 3.398 | 3.424 | 2,197,909 | -0.04(-1.19%) |
Feb 07, 2008 | 3.411 | 3.485 | 3.377 | 3.465 | 2,932,515 | +0.04(+1.28%) |
Feb 06, 2008 | 3.558 | 3.680 | 3.416 | 3.421 | 3,464,593 | -0.10(-2.86%) |
Feb 05, 2008 | 3.566 | 3.618 | 3.501 | 3.522 | 2,538,036 | -0.12(-3.20%) |
Feb 04, 2008 | 3.667 | 3.685 | 3.555 | 3.638 | 2,738,838 | -0.06(-1.54%) |
Feb 01, 2008 | 3.643 | 3.726 | 3.579 | 3.695 | 4,149,253 | +0.08(+2.29%) |
Jan 31, 2008 | 3.450 | 3.649 | 3.426 | 3.612 | 3,456,850 | +0.10(+2.79%) |
Jan 30, 2008 | 3.574 | 3.656 | 3.506 | 3.514 | 3,304,578 | -0.09(-2.58%) |
Jan 29, 2008 | 3.618 | 3.636 | 3.532 | 3.607 | 2,502,002 | +0.01(+0.36%) |
Jan 28, 2008 | 3.599 | 3.646 | 3.522 | 3.594 | 3,310,809 | -0.02(-0.57%) |
Jan 25, 2008 | 3.721 | 3.721 | 3.576 | 3.615 | 2,134,753 | -0.08(-2.17%) |
Jan 24, 2008 | 3.677 | 3.775 | 3.677 | 3.695 | 2,955,933 | +0.02(+0.49%) |
Jan 23, 2008 | 3.320 | 3.700 | 3.320 | 3.677 | 2,698,175 | +0.27(+7.97%) |
Jan 22, 2008 | 3.245 | 3.488 | 3.072 | 3.406 | 3,278,680 | +0.08(+2.49%) |
Jan 21, 2008 | 3.382 | 3.483 | 3.253 | 3.323 | 4,575,555 | +0.00(+0.00%) |
Jan 18, 2008 | 3.382 | 3.483 | 3.253 | 3.323 | 4,575,555 | -0.06(-1.76%) |
Jan 17, 2008 | 3.457 | 3.514 | 3.354 | 3.382 | 3,059,975 | -0.07(-1.95%) |
Jan 16, 2008 | 3.354 | 3.509 | 3.354 | 3.450 | 1,984,328 | +0.09(+2.61%) |
Jan 15, 2008 | 3.457 | 3.457 | 3.362 | 3.362 | 1,754,187 | -0.14(-3.99%) |
Jan 14, 2008 | 3.506 | 3.576 | 3.444 | 3.501 | 1,106,731 | +0.03(+0.74%) |
Jan 11, 2008 | 3.499 | 3.592 | 3.450 | 3.475 | 1,768,712 | -0.04(-1.25%) |
Jan 10, 2008 | 3.302 | 3.571 | 3.302 | 3.519 | 2,981,084 | +0.17(+5.17%) |
Jan 09, 2008 | 3.369 | 3.429 | 3.289 | 3.346 | 4,156,072 | -0.02(-0.54%) |
Jan 08, 2008 | 3.555 | 3.571 | 3.364 | 3.364 | 2,721,616 | -0.19(-5.24%) |
Jan 07, 2008 | 3.581 | 3.767 | 3.499 | 3.550 | 4,511,649 | -0.01(-0.22%) |
Jan 04, 2008 | 3.651 | 3.685 | 3.504 | 3.558 | 2,570,885 | -0.13(-3.64%) |
Jan 03, 2008 | 3.742 | 3.793 | 3.690 | 3.692 | 1,342,092 | -0.03(-0.69%) |
Jan 02, 2008 | 3.819 | 3.819 | 3.682 | 3.718 | 1,896,006 | -0.06(-1.64%) |
Jan 01, 2008 | 3.822 | 3.866 | 3.708 | 3.780 | 2,828,712 | +0.00(+0.00%) |
Dec 31, 2007 | 3.822 | 3.866 | 3.708 | 3.780 | 2,828,712 | -0.09(-2.27%) |
Dec 28, 2007 | 3.840 | 3.909 | 3.822 | 3.868 | 2,463,464 | +0.03(+0.74%) |
Dec 27, 2007 | 3.979 | 4.072 | 3.840 | 3.840 | 3,378,063 | -0.21(-5.29%) |
Dec 26, 2007 | 3.966 | 4.098 | 3.941 | 4.054 | 1,971,313 | +0.05(+1.29%) |
Dec 24, 2007 | 3.912 | 4.005 | 3.894 | 4.003 | 881,227 | +0.08(+2.04%) |
Dec 21, 2007 | 3.886 | 3.930 | 3.842 | 3.922 | 3,923,079 | +0.11(+2.78%) |
Dec 20, 2007 | 3.811 | 3.835 | 3.698 | 3.816 | 2,000,474 | +0.03(+0.82%) |
Dec 19, 2007 | 3.804 | 3.837 | 3.703 | 3.785 | 1,977,718 | +0.04(+1.03%) |
Dec 18, 2007 | 3.721 | 3.770 | 3.625 | 3.747 | 3,178,407 | +0.03(+0.69%) |
Dec 17, 2007 | 3.801 | 3.858 | 3.718 | 3.721 | 2,151,638 | -0.12(-3.10%) |
Dec 14, 2007 | 3.773 | 3.891 | 3.734 | 3.840 | 2,894,163 | +0.04(+0.95%) |
Dec 13, 2007 | 3.822 | 3.876 | 3.721 | 3.804 | 2,777,806 | -0.10(-2.45%) |
Dec 12, 2007 | 3.902 | 3.907 | 3.827 | 3.899 | 2,999,246 | -0.00(-0.07%) |
Dec 11, 2007 | 4.103 | 4.121 | 3.902 | 3.902 | 3,363,117 | -0.20(-4.79%) |
Dec 10, 2007 | 4.041 | 4.155 | 3.997 | 4.098 | 2,315,137 | +0.06(+1.41%) |
Dec 07, 2007 | 4.013 | 4.062 | 3.933 | 4.041 | 4,741,251 | +0.06(+1.49%) |
Dec 06, 2007 | 3.798 | 4.005 | 3.778 | 3.982 | 2,921,617 | +0.14(+3.77%) |
Dec 05, 2007 | 3.832 | 3.863 | 3.796 | 3.837 | 2,652,242 | +0.06(+1.57%) |
Dec 04, 2007 | 3.708 | 3.824 | 3.682 | 3.778 | 2,295,864 | +0.00(+0.07%) |
Dec 03, 2007 | 3.871 | 3.899 | 3.760 | 3.775 | 3,487,202 | -0.12(-2.99%) |
Nov 30, 2007 | 3.909 | 4.049 | 3.876 | 3.891 | 2,775,031 | -0.01(-0.26%) |
Nov 29, 2007 | 4.005 | 4.057 | 3.863 | 3.902 | 2,700,768 | -0.13(-3.14%) |
Nov 28, 2007 | 3.938 | 4.150 | 3.938 | 4.028 | 4,709,792 | +0.10(+2.63%) |
Nov 27, 2007 | 3.822 | 3.995 | 3.814 | 3.925 | 2,876,415 | +0.12(+3.19%) |
Nov 26, 2007 | 3.972 | 4.003 | 3.796 | 3.804 | 1,756,324 | -0.16(-3.92%) |
Nov 23, 2007 | 3.951 | 4.003 | 3.902 | 3.959 | 706,919 | +0.05(+1.19%) |
Nov 21, 2007 | 3.837 | 3.938 | 3.788 | 3.912 | 2,111,781 | +0.04(+0.93%) |
Nov 20, 2007 | 3.928 | 4.003 | 3.811 | 3.876 | 2,864,882 | -0.05(-1.32%) |
Nov 19, 2007 | 3.889 | 4.005 | 3.889 | 3.928 | 2,342,958 | -0.11(-2.75%) |
Nov 16, 2007 | 4.067 | 4.134 | 3.966 | 4.039 | 2,265,550 | -0.01(-0.32%) |
Nov 15, 2007 | 4.062 | 4.183 | 4.003 | 4.052 | 2,415,034 | +0.06(+1.55%) |
Nov 14, 2007 | 4.121 | 4.139 | 3.974 | 3.990 | 2,066,725 | -0.12(-2.89%) |
Nov 13, 2007 | 4.034 | 4.139 | 4.008 | 4.108 | 1,785,032 | +0.12(+3.05%) |
Nov 12, 2007 | 4.054 | 4.103 | 3.966 | 3.987 | 2,760,986 | -0.09(-2.22%) |
Nov 09, 2007 | 4.021 | 4.145 | 3.878 | 4.077 | 2,660,458 | +0.06(+1.41%) |
Nov 08, 2007 | 3.977 | 4.070 | 3.915 | 4.021 | 3,072,948 | +0.05(+1.37%) |
Nov 07, 2007 | 4.173 | 4.212 | 3.886 | 3.966 | 5,488,490 | -0.27(-6.40%) |
Nov 06, 2007 | 4.181 | 4.245 | 4.147 | 4.238 | 1,425,384 | +0.06(+1.49%) |
Nov 05, 2007 | 4.127 | 4.207 | 4.096 | 4.176 | 1,909,133 | -0.03(-0.74%) |
Nov 02, 2007 | 4.209 | 4.217 | 4.134 | 4.207 | 2,830,678 | +0.04(+0.99%) |
Nov 01, 2007 | 4.238 | 4.284 | 4.134 | 4.165 | 1,810,624 | -0.13(-3.13%) |
Oct 31, 2007 | 4.263 | 4.364 | 4.235 | 4.300 | 1,749,369 | +0.03(+0.73%) |
Oct 30, 2007 | 4.243 | 4.300 | 4.227 | 4.269 | 1,355,769 | -0.01(-0.24%) |
Oct 29, 2007 | 4.333 | 4.362 | 4.238 | 4.279 | 1,331,937 | -0.05(-1.08%) |
Oct 26, 2007 | 4.253 | 4.331 | 4.176 | 4.326 | 1,889,357 | +0.11(+2.57%) |
Oct 25, 2007 | 4.271 | 4.297 | 4.178 | 4.217 | 1,810,021 | -0.05(-1.15%) |
Oct 24, 2007 | 4.297 | 4.305 | 4.158 | 4.266 | 1,333,872 | -0.07(-1.55%) |
Oct 23, 2007 | 4.395 | 4.395 | 4.238 | 4.333 | 1,311,271 | -0.01(-0.24%) |
Oct 22, 2007 | 4.173 | 4.359 | 4.083 | 4.344 | 1,825,892 | +0.10(+2.44%) |
Oct 19, 2007 | 4.411 | 4.411 | 4.227 | 4.240 | 2,627,446 | -0.18(-3.98%) |
Oct 18, 2007 | 4.437 | 4.478 | 4.369 | 4.416 | 1,829,568 | -0.04(-0.98%) |
Oct 17, 2007 | 4.522 | 4.522 | 4.364 | 4.460 | 1,385,882 | -0.02(-0.40%) |
Oct 16, 2007 | 4.475 | 4.496 | 4.439 | 4.478 | 1,399,834 | -0.02(-0.40%) |
Oct 15, 2007 | 4.512 | 4.512 | 4.439 | 4.496 | 1,619,734 | -0.02(-0.40%) |
Oct 12, 2007 | 4.462 | 4.517 | 4.462 | 4.514 | 1,045,255 | +0.04(+0.81%) |
Oct 11, 2007 | 4.493 | 4.519 | 4.455 | 4.478 | 1,395,220 | -0.01(-0.23%) |
Oct 10, 2007 | 4.470 | 4.488 | 4.426 | 4.488 | 1,531,775 | +0.00(+0.00%) |
Oct 09, 2007 | 4.406 | 4.488 | 4.362 | 4.488 | 1,447,048 | +0.06(+1.40%) |
Oct 08, 2007 | 4.486 | 4.504 | 4.380 | 4.426 | 1,035,700 | -0.06(-1.32%) |
Oct 05, 2007 | 4.393 | 4.486 | 4.385 | 4.486 | 1,843,369 | +0.10(+2.30%) |
Oct 04, 2007 | 4.328 | 4.385 | 4.276 | 4.385 | 1,668,934 | +0.09(+1.98%) |
Oct 03, 2007 | 4.315 | 4.328 | 4.263 | 4.300 | 1,790,222 | -0.03(-0.72%) |
Oct 02, 2007 | 4.266 | 4.338 | 4.253 | 4.331 | 981,364 | +0.08(+1.82%) |
Oct 01, 2007 | 4.199 | 4.269 | 4.189 | 4.253 | 1,298,009 | +0.05(+1.17%) |
Sep 28, 2007 | 4.274 | 4.292 | 4.199 | 4.204 | 1,472,509 | -0.08(-1.87%) |
Sep 27, 2007 | 4.274 | 4.313 | 4.238 | 4.284 | 1,436,680 | +0.04(+0.97%) |
Sep 26, 2007 | 4.225 | 4.295 | 4.183 | 4.243 | 1,219,489 | +0.07(+1.61%) |
Sep 25, 2007 | 4.158 | 4.189 | 4.103 | 4.176 | 1,320,052 | -0.01(-0.25%) |
Sep 24, 2007 | 4.225 | 4.276 | 4.178 | 4.186 | 2,445,275 | -0.04(-0.92%) |
Sep 21, 2007 | 4.204 | 4.238 | 4.150 | 4.225 | 1,869,500 | +0.03(+0.80%) |
Sep 20, 2007 | 4.235 | 4.235 | 4.093 | 4.191 | 1,647,854 | -0.05(-1.10%) |
Sep 19, 2007 | 4.183 | 4.263 | 4.183 | 4.238 | 1,951,560 | +0.04(+1.05%) |
Sep 18, 2007 | 4.026 | 4.194 | 3.930 | 4.194 | 2,851,031 | +0.18(+4.51%) |
Sep 17, 2007 | 3.956 | 4.039 | 3.930 | 4.013 | 2,686,337 | +0.04(+0.98%) |
Sep 14, 2007 | 3.953 | 3.990 | 3.943 | 3.974 | 1,655,571 | -0.01(-0.26%) |
Sep 13, 2007 | 3.969 | 4.034 | 3.912 | 3.984 | 2,011,887 | +0.01(+0.13%) |
Sep 12, 2007 | 4.046 | 4.059 | 3.948 | 3.979 | 2,106,622 | -0.20(-4.70%) |
Sep 11, 2007 | 4.176 | 4.225 | 4.129 | 4.176 | 2,162,467 | +0.01(+0.31%) |
Sep 10, 2007 | 4.186 | 4.245 | 4.057 | 4.163 | 1,999,433 | +0.01(+0.25%) |
Sep 07, 2007 | 4.186 | 4.204 | 4.106 | 4.152 | 1,759,698 | -0.07(-1.71%) |
Sep 06, 2007 | 4.220 | 4.269 | 4.155 | 4.225 | 1,306,290 | +0.01(+0.31%) |
Sep 05, 2007 | 4.232 | 4.263 | 4.189 | 4.212 | 1,244,149 | -0.05(-1.15%) |
Sep 04, 2007 | 4.232 | 4.302 | 4.201 | 4.261 | 2,293,019 | +0.02(+0.43%) |
Aug 31, 2007 | 4.191 | 4.261 | 4.103 | 4.243 | 2,379,244 | +0.10(+2.50%) |
Aug 30, 2007 | 4.103 | 4.181 | 4.067 | 4.139 | 963,779 | +0.01(+0.13%) |
Aug 29, 2007 | 4.062 | 4.142 | 4.018 | 4.134 | 2,011,155 | +0.09(+2.24%) |
Aug 28, 2007 | 4.152 | 4.168 | 4.034 | 4.044 | 1,904,895 | -0.14(-3.45%) |
Aug 27, 2007 | 4.199 | 4.227 | 4.173 | 4.189 | 1,231,800 | -0.03(-0.61%) |
Aug 24, 2007 | 4.212 | 4.258 | 4.176 | 4.214 | 2,262,082 | +0.00(+0.00%) |
Aug 23, 2007 | 4.191 | 4.261 | 4.155 | 4.214 | 6,018,463 | -0.15(-3.38%) |
Aug 22, 2007 | 4.075 | 4.398 | 4.075 | 4.362 | 2,364,693 | +0.08(+1.93%) |
Aug 21, 2007 | 4.194 | 4.289 | 4.139 | 4.279 | 2,576,675 | +0.06(+1.53%) |
Aug 20, 2007 | 4.282 | 4.326 | 4.129 | 4.214 | 2,183,172 | -0.06(-1.33%) |
Aug 17, 2007 | 4.225 | 4.305 | 3.966 | 4.271 | 3,631,950 | +0.26(+6.44%) |
Aug 16, 2007 | 3.788 | 4.121 | 3.674 | 4.013 | 8,316,123 | +0.16(+4.09%) |
Aug 15, 2007 | 3.995 | 4.088 | 3.837 | 3.855 | 3,843,584 | -0.17(-4.24%) |
Aug 14, 2007 | 4.238 | 4.295 | 3.995 | 4.026 | 3,669,559 | -0.22(-5.17%) |
Aug 13, 2007 | 4.346 | 4.439 | 4.235 | 4.245 | 3,375,950 | -0.08(-1.91%) |
Aug 10, 2007 | 4.426 | 4.621 | 4.199 | 4.328 | 6,274,041 | -0.20(-4.45%) |
Aug 09, 2007 | 4.444 | 4.615 | 4.344 | 4.530 | 6,252,829 | +0.06(+1.33%) |
Aug 08, 2007 | 4.225 | 4.654 | 4.209 | 4.470 | 6,811,538 | +0.27(+6.46%) |
Aug 07, 2007 | 3.979 | 4.227 | 3.928 | 4.199 | 3,678,395 | +0.20(+5.11%) |
Aug 06, 2007 | 3.853 | 4.005 | 3.787 | 3.995 | 4,353,224 | +0.12(+3.20%) |
Aug 03, 2007 | 3.873 | 3.992 | 3.858 | 3.871 | 2,729,178 | -0.11(-2.85%) |
Aug 02, 2007 | 3.912 | 4.013 | 3.899 | 3.984 | 2,964,354 | +0.09(+2.19%) |
Aug 01, 2007 | 4.018 | 4.029 | 3.811 | 3.899 | 4,669,183 | -0.13(-3.21%) |
Jul 31, 2007 | 4.062 | 4.181 | 4.021 | 4.028 | 4,588,705 | -0.03(-0.70%) |
Jul 30, 2007 | 3.948 | 4.062 | 3.935 | 4.057 | 3,839,215 | +0.10(+2.41%) |
Jul 27, 2007 | 3.933 | 4.054 | 3.882 | 3.961 | 4,514,911 | +0.01(+0.20%) |
Jul 26, 2007 | 4.046 | 4.075 | 3.798 | 3.953 | 6,028,030 | -0.17(-4.20%) |
Jul 25, 2007 | 4.101 | 4.165 | 3.997 | 4.127 | 3,920,045 | +0.03(+0.63%) |
Jul 24, 2007 | 4.269 | 4.305 | 4.046 | 4.101 | 5,659,542 | -0.20(-4.74%) |
Jul 23, 2007 | 4.310 | 4.367 | 4.284 | 4.305 | 2,074,082 | -0.01(-0.24%) |
Jul 20, 2007 | 4.344 | 4.377 | 4.279 | 4.315 | 4,628,327 | -0.04(-0.89%) |
Jul 19, 2007 | 4.421 | 4.431 | 4.351 | 4.354 | 2,202,208 | -0.05(-1.17%) |
Jul 18, 2007 | 4.419 | 4.478 | 4.382 | 4.406 | 4,556,874 | -0.03(-0.76%) |
Jul 17, 2007 | 4.411 | 4.470 | 4.375 | 4.439 | 2,588,332 | +0.03(+0.64%) |
Jul 16, 2007 | 4.419 | 4.452 | 4.380 | 4.411 | 2,188,984 | -0.01(-0.23%) |
Jul 13, 2007 | 4.416 | 4.439 | 4.385 | 4.421 | 1,972,644 | +0.01(+0.12%) |
Jul 12, 2007 | 4.305 | 4.429 | 4.305 | 4.416 | 2,821,948 | +0.09(+2.09%) |
Jul 11, 2007 | 4.380 | 4.380 | 4.300 | 4.326 | 2,253,189 | -0.05(-1.18%) |
Jul 10, 2007 | 4.457 | 4.457 | 4.362 | 4.377 | 2,199,809 | -0.09(-1.91%) |
Jul 09, 2007 | 4.493 | 4.496 | 4.424 | 4.462 | 2,144,916 | -0.00(-0.06%) |
Jul 06, 2007 | 4.380 | 4.465 | 4.357 | 4.465 | 2,259,222 | +0.08(+1.89%) |
Jul 05, 2007 | 4.380 | 4.400 | 4.354 | 4.382 | 1,914,965 | -0.00(-0.06%) |
Jul 03, 2007 | 4.372 | 4.410 | 4.302 | 4.385 | 1,858,114 | +0.03(+0.65%) |