Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 1.918 | 2.022 | 1.890 | 1.956 | 299,142 | +0.07(+3.50%) |
Jun 27, 2008 | 1.937 | 2.013 | 1.890 | 1.890 | 6,539,714 | -0.05(-2.44%) |
Jun 26, 2008 | 1.890 | 1.965 | 1.871 | 1.937 | 302,284 | +0.03(+1.49%) |
Jun 25, 2008 | 1.899 | 1.946 | 1.843 | 1.909 | 1,351,804 | +0.01(+0.50%) |
Jun 24, 2008 | 1.890 | 1.965 | 1.890 | 1.899 | 316,315 | -0.01(-0.50%) |
Jun 23, 2008 | 1.928 | 1.965 | 1.909 | 1.909 | 361,215 | -0.03(-1.46%) |
Jun 20, 2008 | 1.956 | 1.998 | 1.909 | 1.937 | 499,292 | -0.03(-1.44%) |
Jun 19, 2008 | 1.965 | 2.013 | 1.946 | 1.965 | 232,618 | -0.01(-0.48%) |
Jun 18, 2008 | 1.994 | 2.022 | 1.937 | 1.975 | 323,224 | -0.04(-1.88%) |
Jun 17, 2008 | 2.098 | 2.117 | 2.013 | 2.013 | 108,368 | -0.10(-4.91%) |
Jun 16, 2008 | 2.060 | 2.126 | 2.022 | 2.117 | 279,179 | +0.06(+2.75%) |
Jun 13, 2008 | 1.984 | 2.060 | 1.984 | 2.060 | 131,737 | +0.09(+4.81%) |
Jun 12, 2008 | 2.003 | 2.088 | 1.956 | 1.965 | 313,146 | -0.03(-1.42%) |
Jun 11, 2008 | 2.117 | 2.239 | 1.946 | 1.994 | 806,862 | -0.13(-6.22%) |
Jun 10, 2008 | 2.098 | 2.154 | 2.069 | 2.126 | 314,183 | +0.02(+0.90%) |
Jun 09, 2008 | 2.145 | 2.211 | 2.031 | 2.107 | 157,158 | -0.06(-2.62%) |
Jun 06, 2008 | 2.258 | 2.381 | 2.135 | 2.164 | 232,315 | -0.12(-5.37%) |
Jun 05, 2008 | 2.173 | 2.315 | 2.164 | 2.287 | 459,003 | +0.11(+5.22%) |
Jun 04, 2008 | 2.022 | 2.211 | 2.022 | 2.173 | 148,129 | +0.15(+7.48%) |
Jun 03, 2008 | 1.984 | 2.126 | 1.984 | 2.022 | 265,854 | +0.05(+2.39%) |
Jun 02, 2008 | 2.013 | 2.060 | 1.956 | 1.975 | 262,806 | -0.06(-2.79%) |
May 30, 2008 | 2.013 | 2.107 | 1.946 | 2.031 | 1,237,746 | +0.00(+0.00%) |
May 29, 2008 | 2.098 | 2.117 | 1.994 | 2.031 | 469,855 | -0.07(-3.15%) |
May 28, 2008 | 1.984 | 2.135 | 1.984 | 2.098 | 373,836 | +0.10(+5.21%) |
May 27, 2008 | 1.928 | 2.050 | 1.928 | 1.994 | 239,452 | +0.05(+2.43%) |
May 26, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.00(+0.00%) |
May 23, 2008 | 1.899 | 2.013 | 1.880 | 1.946 | 310,108 | +0.03(+1.48%) |
May 22, 2008 | 1.937 | 1.984 | 1.871 | 1.918 | 284,895 | -0.02(-0.98%) |
May 21, 2008 | 2.022 | 2.060 | 1.928 | 1.937 | 277,872 | -0.08(-3.76%) |
May 20, 2008 | 2.079 | 2.098 | 1.994 | 2.013 | 250,902 | -0.08(-3.62%) |
May 19, 2008 | 2.117 | 2.163 | 2.060 | 2.088 | 293,576 | -0.08(-3.49%) |
May 16, 2008 | 2.098 | 2.183 | 2.079 | 2.164 | 344,182 | +0.09(+4.57%) |
May 15, 2008 | 2.060 | 2.117 | 2.031 | 2.069 | 148,875 | +0.00(+0.00%) |
May 14, 2008 | 2.069 | 2.107 | 2.050 | 2.069 | 165,465 | -0.02(-0.91%) |
May 13, 2008 | 2.013 | 2.088 | 1.975 | 2.088 | 391,991 | +0.04(+1.84%) |
May 12, 2008 | 2.013 | 2.117 | 1.994 | 2.050 | 247,957 | +0.01(+0.46%) |
May 09, 2008 | 2.050 | 2.135 | 1.984 | 2.041 | 1,127,717 | -0.38(-15.62%) |
May 08, 2008 | 2.409 | 2.523 | 2.353 | 2.419 | 221,779 | +0.00(+0.00%) |
May 07, 2008 | 2.457 | 2.504 | 2.409 | 2.419 | 258,231 | -0.04(-1.54%) |
May 06, 2008 | 2.457 | 2.532 | 2.391 | 2.457 | 266,324 | -0.02(-0.76%) |
May 05, 2008 | 2.702 | 2.702 | 2.438 | 2.476 | 341,932 | -0.21(-7.75%) |
May 02, 2008 | 2.750 | 2.759 | 2.636 | 2.683 | 219,834 | -0.05(-1.73%) |
May 01, 2008 | 2.683 | 2.740 | 2.646 | 2.731 | 142,628 | +0.04(+1.40%) |
Apr 30, 2008 | 2.740 | 2.750 | 2.646 | 2.693 | 224,618 | -0.04(-1.38%) |
Apr 29, 2008 | 2.551 | 2.759 | 2.551 | 2.731 | 228,191 | +0.19(+7.44%) |
Apr 28, 2008 | 2.381 | 2.561 | 2.372 | 2.542 | 233,399 | +0.16(+6.75%) |
Apr 25, 2008 | 2.400 | 2.417 | 2.315 | 2.381 | 242,585 | +0.00(+0.00%) |
Apr 24, 2008 | 2.381 | 2.438 | 2.334 | 2.381 | 188,729 | +0.00(+0.00%) |
Apr 23, 2008 | 2.381 | 2.409 | 2.362 | 2.381 | 143,447 | +0.02(+0.80%) |
Apr 22, 2008 | 2.438 | 2.476 | 2.362 | 2.362 | 101,368 | -0.09(-3.85%) |
Apr 21, 2008 | 2.466 | 2.542 | 2.419 | 2.457 | 135,131 | -0.03(-1.14%) |
Apr 18, 2008 | 2.494 | 2.570 | 2.381 | 2.485 | 496,247 | +0.03(+1.15%) |
Apr 17, 2008 | 2.447 | 2.570 | 2.391 | 2.457 | 128,495 | +0.00(+0.00%) |
Apr 16, 2008 | 2.466 | 2.504 | 2.400 | 2.457 | 332,624 | +0.01(+0.39%) |
Apr 15, 2008 | 2.447 | 2.485 | 2.400 | 2.447 | 88,944 | +0.01(+0.39%) |
Apr 14, 2008 | 2.485 | 2.513 | 2.428 | 2.438 | 106,603 | -0.05(-1.90%) |
Apr 11, 2008 | 2.561 | 2.598 | 2.485 | 2.485 | 93,049 | -0.10(-4.01%) |
Apr 10, 2008 | 2.598 | 2.627 | 2.542 | 2.589 | 206,457 | -0.01(-0.36%) |
Apr 09, 2008 | 2.731 | 2.731 | 2.542 | 2.598 | 217,929 | -0.13(-4.84%) |
Apr 08, 2008 | 2.740 | 2.750 | 2.646 | 2.731 | 132,391 | -0.04(-1.36%) |
Apr 07, 2008 | 2.721 | 2.854 | 2.721 | 2.768 | 113,350 | -0.02(-0.68%) |
Apr 04, 2008 | 2.882 | 2.882 | 2.740 | 2.787 | 148,643 | -0.09(-2.96%) |
Apr 03, 2008 | 2.939 | 2.939 | 2.768 | 2.872 | 174,553 | -0.09(-3.18%) |
Apr 02, 2008 | 2.910 | 2.967 | 2.863 | 2.967 | 104,994 | +0.05(+1.62%) |
Apr 01, 2008 | 2.920 | 2.957 | 2.778 | 2.920 | 197,854 | +0.07(+2.32%) |
Mar 31, 2008 | 2.910 | 3.024 | 2.778 | 2.854 | 747,643 | -0.05(-1.63%) |
Mar 28, 2008 | 2.967 | 2.967 | 2.872 | 2.901 | 124,461 | -0.05(-1.60%) |
Mar 27, 2008 | 3.165 | 3.165 | 2.910 | 2.948 | 189,781 | -0.21(-6.59%) |
Mar 26, 2008 | 3.024 | 3.222 | 2.957 | 3.156 | 222,066 | +0.12(+4.05%) |
Mar 25, 2008 | 3.213 | 3.213 | 2.816 | 3.033 | 560,994 | -0.17(-5.31%) |
Mar 24, 2008 | 2.816 | 3.250 | 2.721 | 3.203 | 611,629 | +0.40(+14.14%) |
Mar 21, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.00(+0.00%) |
Mar 20, 2008 | 3.222 | 3.222 | 2.806 | 2.806 | 1,022,952 | +0.14(+5.32%) |
Mar 19, 2008 | 2.844 | 2.976 | 2.646 | 2.665 | 236,116 | -0.17(-6.00%) |
Mar 18, 2008 | 2.768 | 2.835 | 2.702 | 2.835 | 227,543 | +0.14(+5.26%) |
Mar 17, 2008 | 2.617 | 2.835 | 2.617 | 2.693 | 143,144 | +0.00(+0.00%) |
Mar 14, 2008 | 2.674 | 2.844 | 2.655 | 2.693 | 228,490 | +0.05(+1.79%) |
Mar 13, 2008 | 2.419 | 2.683 | 2.400 | 2.646 | 211,546 | +0.19(+7.69%) |
Mar 12, 2008 | 2.409 | 2.513 | 2.381 | 2.457 | 381,789 | +0.05(+1.96%) |
Mar 11, 2008 | 2.372 | 2.580 | 2.324 | 2.409 | 271,026 | +0.11(+4.94%) |
Mar 10, 2008 | 2.409 | 2.570 | 2.296 | 2.296 | 295,745 | -0.11(-4.71%) |
Mar 07, 2008 | 2.428 | 2.561 | 2.400 | 2.409 | 240,006 | -0.05(-1.92%) |
Mar 06, 2008 | 2.627 | 2.683 | 2.447 | 2.457 | 153,386 | -0.18(-6.81%) |
Mar 05, 2008 | 2.570 | 2.712 | 2.570 | 2.636 | 114,055 | +0.10(+4.10%) |
Mar 04, 2008 | 2.617 | 2.627 | 2.523 | 2.532 | 289,797 | -0.11(-4.29%) |
Mar 03, 2008 | 2.636 | 2.731 | 2.542 | 2.646 | 294,643 | +0.02(+0.72%) |
Feb 29, 2008 | 2.721 | 2.778 | 2.627 | 2.627 | 162,979 | -0.13(-4.79%) |
Feb 28, 2008 | 2.806 | 2.835 | 2.740 | 2.759 | 156,230 | -0.07(-2.34%) |
Feb 27, 2008 | 2.797 | 2.921 | 2.797 | 2.825 | 166,493 | -0.01(-0.33%) |
Feb 26, 2008 | 2.693 | 2.976 | 2.693 | 2.835 | 321,036 | +0.13(+4.90%) |
Feb 25, 2008 | 2.721 | 2.759 | 2.665 | 2.702 | 322,731 | -0.02(-0.69%) |
Feb 22, 2008 | 2.778 | 2.806 | 2.674 | 2.721 | 311,012 | -0.05(-1.71%) |
Feb 21, 2008 | 2.825 | 2.872 | 2.759 | 2.768 | 197,642 | -0.04(-1.35%) |
Feb 20, 2008 | 2.731 | 2.835 | 2.702 | 2.806 | 294,974 | +0.05(+1.71%) |
Feb 19, 2008 | 2.693 | 2.835 | 2.693 | 2.759 | 256,742 | +0.09(+3.18%) |
Feb 18, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | +0.00(+0.00%) |
Feb 15, 2008 | 2.731 | 2.750 | 2.646 | 2.674 | 486,853 | -0.08(-2.75%) |
Feb 14, 2008 | 2.891 | 2.891 | 2.731 | 2.750 | 247,889 | -0.09(-3.32%) |
Feb 13, 2008 | 2.882 | 2.948 | 2.806 | 2.844 | 562,497 | +0.01(+0.33%) |
Feb 12, 2008 | 2.768 | 2.854 | 2.768 | 2.835 | 171,800 | +0.08(+2.74%) |
Feb 11, 2008 | 2.825 | 2.825 | 2.759 | 2.759 | 127,073 | -0.06(-2.01%) |
Feb 08, 2008 | 2.825 | 2.835 | 2.750 | 2.816 | 176,517 | -0.01(-0.33%) |
Feb 07, 2008 | 2.863 | 2.872 | 2.825 | 2.825 | 154,531 | -0.06(-1.97%) |
Feb 06, 2008 | 2.920 | 2.939 | 2.844 | 2.882 | 172,235 | -0.01(-0.33%) |
Feb 05, 2008 | 2.929 | 2.986 | 2.863 | 2.891 | 252,891 | -0.10(-3.47%) |
Feb 04, 2008 | 2.901 | 3.005 | 2.872 | 2.995 | 329,161 | +0.09(+3.26%) |
Feb 01, 2008 | 2.948 | 2.957 | 2.825 | 2.901 | 331,383 | -0.03(-0.97%) |
Jan 31, 2008 | 2.835 | 2.986 | 2.816 | 2.929 | 185,026 | +0.07(+2.31%) |
Jan 30, 2008 | 2.929 | 2.967 | 2.863 | 2.863 | 251,137 | -0.09(-2.88%) |
Jan 29, 2008 | 2.995 | 3.052 | 2.910 | 2.948 | 557,552 | -0.02(-0.64%) |
Jan 28, 2008 | 3.014 | 3.043 | 2.929 | 2.967 | 218,337 | -0.05(-1.57%) |
Jan 25, 2008 | 3.043 | 3.099 | 2.995 | 3.014 | 107,944 | +0.02(+0.63%) |
Jan 24, 2008 | 3.184 | 3.184 | 2.995 | 2.995 | 182,868 | -0.16(-5.09%) |
Jan 23, 2008 | 2.957 | 3.175 | 2.835 | 3.156 | 335,673 | +0.12(+4.05%) |
Jan 22, 2008 | 3.071 | 3.137 | 2.854 | 3.033 | 412,716 | -0.20(-6.14%) |
Jan 21, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | +0.00(+0.00%) |
Jan 18, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | -0.16(-4.74%) |
Jan 17, 2008 | 3.496 | 3.496 | 3.392 | 3.392 | 231,904 | -0.09(-2.71%) |
Jan 16, 2008 | 3.524 | 3.543 | 3.468 | 3.487 | 422,262 | -0.04(-1.07%) |
Jan 15, 2008 | 3.487 | 3.524 | 3.411 | 3.524 | 353,677 | -0.02(-0.53%) |
Jan 14, 2008 | 3.534 | 3.619 | 3.468 | 3.543 | 256,945 | +0.08(+2.18%) |
Jan 11, 2008 | 3.543 | 3.628 | 3.458 | 3.468 | 173,142 | -0.11(-3.17%) |
Jan 10, 2008 | 3.411 | 3.723 | 3.411 | 3.581 | 287,653 | +0.20(+5.87%) |
Jan 09, 2008 | 3.430 | 3.506 | 3.288 | 3.383 | 276,783 | -0.08(-2.19%) |
Jan 08, 2008 | 3.515 | 3.572 | 3.439 | 3.458 | 192,508 | -0.06(-1.61%) |
Jan 07, 2008 | 3.553 | 3.647 | 3.411 | 3.515 | 363,875 | -0.04(-1.06%) |
Jan 04, 2008 | 3.713 | 3.761 | 3.543 | 3.553 | 656,907 | -0.22(-5.76%) |
Jan 03, 2008 | 3.836 | 3.836 | 3.761 | 3.770 | 290,646 | -0.05(-1.24%) |
Jan 02, 2008 | 3.798 | 3.874 | 3.761 | 3.817 | 235,909 | -0.02(-0.49%) |
Jan 01, 2008 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.00(+0.00%) |
Dec 31, 2007 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.06(+1.50%) |
Dec 28, 2007 | 3.855 | 3.874 | 3.713 | 3.780 | 894,744 | -0.08(-1.96%) |
Dec 27, 2007 | 3.855 | 3.978 | 3.827 | 3.855 | 538,727 | -0.06(-1.45%) |
Dec 26, 2007 | 3.987 | 4.063 | 3.912 | 3.912 | 450,222 | -0.13(-3.27%) |
Dec 24, 2007 | 3.978 | 4.110 | 3.969 | 4.044 | 181,132 | -0.03(-0.70%) |
Dec 21, 2007 | 4.025 | 4.110 | 3.912 | 4.072 | 848,356 | +0.13(+3.36%) |
Dec 20, 2007 | 3.959 | 3.969 | 3.780 | 3.940 | 579,571 | +0.03(+0.72%) |
Dec 19, 2007 | 3.912 | 3.935 | 3.770 | 3.912 | 2,562,248 | +0.00(+0.00%) |
Dec 18, 2007 | 3.827 | 3.921 | 3.742 | 3.912 | 440,720 | +0.14(+3.76%) |
Dec 17, 2007 | 3.798 | 3.874 | 3.770 | 3.770 | 464,679 | -0.09(-2.45%) |
Dec 14, 2007 | 3.827 | 3.940 | 3.827 | 3.865 | 236,407 | -0.03(-0.73%) |
Dec 13, 2007 | 3.817 | 3.902 | 3.798 | 3.893 | 305,097 | +0.04(+0.98%) |
Dec 12, 2007 | 3.893 | 3.940 | 3.808 | 3.855 | 315,217 | +0.08(+2.00%) |
Dec 11, 2007 | 3.846 | 3.902 | 3.770 | 3.780 | 128,377 | -0.06(-1.48%) |
Dec 10, 2007 | 3.874 | 3.874 | 3.770 | 3.836 | 255,950 | -0.04(-0.98%) |
Dec 07, 2007 | 3.959 | 3.997 | 3.846 | 3.874 | 143,379 | -0.09(-2.15%) |
Dec 06, 2007 | 3.817 | 3.959 | 3.784 | 3.959 | 150,713 | +0.14(+3.71%) |
Dec 05, 2007 | 3.855 | 3.921 | 3.789 | 3.817 | 179,772 | +0.04(+1.00%) |
Dec 04, 2007 | 3.789 | 3.855 | 3.780 | 3.780 | 190,648 | -0.04(-0.99%) |
Dec 03, 2007 | 4.110 | 4.139 | 3.817 | 3.817 | 152,260 | -0.31(-7.55%) |
Nov 30, 2007 | 4.186 | 4.186 | 4.025 | 4.129 | 281,937 | +0.02(+0.46%) |
Nov 29, 2007 | 4.167 | 4.290 | 4.072 | 4.110 | 171,077 | -0.11(-2.68%) |
Nov 28, 2007 | 3.902 | 4.224 | 3.808 | 4.224 | 545,313 | +0.37(+9.56%) |
Nov 27, 2007 | 3.808 | 3.893 | 3.770 | 3.855 | 175,030 | +0.06(+1.49%) |
Nov 26, 2007 | 3.959 | 3.978 | 3.742 | 3.798 | 363,100 | -0.17(-4.29%) |
Nov 23, 2007 | 3.969 | 3.969 | 3.921 | 3.969 | 100,589 | +0.04(+0.96%) |
Nov 21, 2007 | 3.959 | 4.006 | 3.874 | 3.931 | 313,660 | -0.05(-1.19%) |
Nov 20, 2007 | 3.931 | 3.997 | 3.798 | 3.978 | 356,743 | +0.05(+1.20%) |
Nov 19, 2007 | 3.969 | 3.969 | 3.855 | 3.931 | 304,596 | -0.09(-2.35%) |
Nov 16, 2007 | 3.969 | 4.054 | 3.865 | 4.025 | 272,412 | +0.06(+1.43%) |
Nov 15, 2007 | 4.091 | 4.101 | 3.912 | 3.969 | 154,901 | -0.13(-3.23%) |
Nov 14, 2007 | 4.044 | 4.479 | 3.969 | 4.101 | 900,111 | +0.09(+2.36%) |
Nov 13, 2007 | 3.836 | 4.016 | 3.827 | 4.006 | 406,805 | +0.20(+5.21%) |
Nov 12, 2007 | 3.874 | 3.893 | 3.761 | 3.808 | 285,408 | -0.07(-1.71%) |
Nov 09, 2007 | 3.761 | 3.921 | 3.761 | 3.874 | 284,351 | -0.02(-0.49%) |
Nov 08, 2007 | 3.883 | 4.091 | 3.846 | 3.893 | 524,343 | +0.06(+1.48%) |
Nov 07, 2007 | 4.006 | 4.082 | 3.742 | 3.836 | 747,748 | -0.31(-7.52%) |
Nov 06, 2007 | 4.016 | 4.157 | 3.912 | 4.148 | 203,885 | +0.11(+2.81%) |
Nov 05, 2007 | 4.148 | 4.157 | 3.997 | 4.035 | 111,140 | -0.10(-2.51%) |
Nov 02, 2007 | 4.167 | 4.233 | 4.091 | 4.139 | 179,257 | +0.03(+0.69%) |
Nov 01, 2007 | 4.403 | 4.479 | 4.110 | 4.110 | 366,714 | -0.43(-9.37%) |
Oct 31, 2007 | 4.403 | 4.592 | 4.365 | 4.535 | 205,225 | +0.16(+3.67%) |
Oct 30, 2007 | 4.346 | 4.375 | 4.252 | 4.375 | 194,510 | +0.01(+0.22%) |
Oct 29, 2007 | 4.252 | 4.375 | 4.233 | 4.365 | 247,583 | +0.11(+2.67%) |
Oct 26, 2007 | 4.186 | 4.252 | 4.110 | 4.252 | 283,660 | +0.13(+3.21%) |
Oct 25, 2007 | 4.063 | 4.157 | 4.044 | 4.120 | 148,905 | +0.07(+1.63%) |
Oct 24, 2007 | 4.072 | 4.110 | 3.969 | 4.054 | 150,244 | -0.05(-1.15%) |
Oct 23, 2007 | 4.072 | 4.110 | 4.011 | 4.101 | 186,862 | +0.04(+0.93%) |
Oct 22, 2007 | 3.685 | 4.082 | 3.666 | 4.063 | 271,462 | -0.01(-0.23%) |
Oct 19, 2007 | 4.252 | 4.290 | 3.987 | 4.072 | 265,318 | -0.21(-4.86%) |
Oct 18, 2007 | 4.167 | 4.299 | 4.139 | 4.280 | 170,624 | +0.09(+2.26%) |
Oct 17, 2007 | 4.299 | 4.328 | 4.148 | 4.186 | 162,552 | -0.07(-1.56%) |
Oct 16, 2007 | 4.205 | 4.356 | 4.205 | 4.252 | 222,511 | -0.08(-1.75%) |
Oct 15, 2007 | 4.337 | 4.526 | 4.252 | 4.328 | 515,626 | -0.02(-0.43%) |
Oct 12, 2007 | 4.261 | 4.346 | 4.261 | 4.346 | 221,268 | +0.09(+2.00%) |
Oct 11, 2007 | 4.129 | 4.309 | 4.054 | 4.261 | 233,994 | +0.16(+3.92%) |
Oct 10, 2007 | 3.959 | 4.101 | 3.921 | 4.101 | 299,407 | +0.15(+3.83%) |
Oct 09, 2007 | 3.978 | 4.006 | 3.940 | 3.950 | 64,476 | -0.03(-0.71%) |
Oct 08, 2007 | 4.054 | 4.072 | 3.959 | 3.978 | 88,739 | -0.10(-2.55%) |
Oct 05, 2007 | 4.006 | 4.139 | 3.950 | 4.082 | 138,437 | +0.12(+3.10%) |
Oct 04, 2007 | 3.978 | 4.006 | 3.912 | 3.959 | 73,872 | +0.00(+0.00%) |
Oct 03, 2007 | 3.940 | 4.016 | 3.883 | 3.959 | 154,829 | -0.01(-0.24%) |
Oct 02, 2007 | 3.997 | 4.035 | 3.751 | 3.969 | 178,916 | -0.01(-0.24%) |
Oct 01, 2007 | 3.969 | 3.987 | 3.808 | 3.978 | 319,593 | +0.01(+0.24%) |
Sep 28, 2007 | 3.987 | 4.016 | 3.930 | 3.969 | 132,543 | -0.03(-0.71%) |
Sep 27, 2007 | 3.969 | 4.044 | 3.921 | 3.997 | 73,971 | +0.04(+0.95%) |
Sep 26, 2007 | 3.931 | 4.025 | 3.902 | 3.959 | 91,042 | +0.07(+1.70%) |
Sep 25, 2007 | 3.950 | 3.978 | 3.883 | 3.893 | 93,987 | -0.08(-1.90%) |
Sep 24, 2007 | 4.035 | 4.063 | 3.930 | 3.969 | 89,947 | -0.06(-1.41%) |
Sep 21, 2007 | 4.120 | 4.176 | 4.025 | 4.025 | 292,391 | -0.06(-1.39%) |
Sep 20, 2007 | 4.091 | 4.148 | 4.016 | 4.082 | 104,930 | -0.02(-0.46%) |
Sep 19, 2007 | 3.987 | 4.148 | 3.902 | 4.101 | 194,278 | +0.15(+3.83%) |
Sep 18, 2007 | 3.827 | 3.969 | 3.742 | 3.950 | 267,143 | +0.13(+3.47%) |
Sep 17, 2007 | 3.874 | 3.874 | 3.770 | 3.817 | 146,258 | -0.06(-1.46%) |
Sep 14, 2007 | 3.808 | 3.902 | 3.732 | 3.874 | 188,157 | +0.01(+0.24%) |
Sep 13, 2007 | 3.865 | 4.016 | 3.808 | 3.865 | 177,020 | +0.01(+0.25%) |
Sep 12, 2007 | 3.940 | 3.959 | 3.827 | 3.855 | 146,135 | -0.10(-2.63%) |
Sep 11, 2007 | 3.969 | 3.987 | 3.893 | 3.959 | 358,093 | +0.06(+1.45%) |
Sep 10, 2007 | 4.120 | 4.120 | 3.902 | 3.902 | 293,407 | -0.21(-5.06%) |
Sep 07, 2007 | 4.025 | 4.120 | 3.997 | 4.110 | 193,554 | +0.01(+0.23%) |
Sep 06, 2007 | 4.186 | 4.214 | 4.072 | 4.101 | 181,678 | -0.08(-1.81%) |
Sep 05, 2007 | 4.243 | 4.290 | 4.110 | 4.176 | 191,793 | -0.11(-2.64%) |
Sep 04, 2007 | 4.224 | 4.394 | 4.205 | 4.290 | 172,049 | +0.04(+0.89%) |
Aug 31, 2007 | 4.110 | 4.337 | 3.987 | 4.252 | 266,617 | +0.17(+4.17%) |
Aug 30, 2007 | 3.997 | 4.110 | 3.931 | 4.082 | 179,193 | +0.04(+0.93%) |
Aug 29, 2007 | 3.969 | 4.082 | 3.921 | 4.044 | 162,143 | +0.08(+1.90%) |
Aug 28, 2007 | 4.044 | 4.072 | 3.912 | 3.969 | 213,473 | -0.05(-1.18%) |
Aug 27, 2007 | 4.082 | 4.157 | 4.016 | 4.016 | 120,624 | -0.09(-2.07%) |
Aug 24, 2007 | 4.195 | 4.195 | 3.883 | 4.101 | 379,650 | -0.05(-1.14%) |
Aug 23, 2007 | 4.356 | 4.356 | 4.082 | 4.148 | 318,919 | -0.18(-4.15%) |
Aug 22, 2007 | 4.299 | 4.384 | 4.205 | 4.328 | 174,540 | +0.08(+1.78%) |
Aug 21, 2007 | 4.309 | 4.431 | 4.252 | 4.252 | 123,517 | -0.10(-2.39%) |
Aug 20, 2007 | 4.517 | 4.517 | 4.243 | 4.356 | 218,021 | -0.13(-2.95%) |
Aug 17, 2007 | 4.687 | 4.687 | 4.252 | 4.488 | 350,487 | +0.20(+4.63%) |
Aug 16, 2007 | 3.987 | 4.290 | 3.969 | 4.290 | 330,166 | +0.33(+8.35%) |
Aug 15, 2007 | 4.054 | 4.167 | 3.959 | 3.959 | 293,705 | -0.13(-3.23%) |
Aug 14, 2007 | 4.252 | 4.329 | 4.082 | 4.091 | 121,553 | -0.19(-4.42%) |
Aug 13, 2007 | 4.630 | 4.677 | 4.082 | 4.280 | 367,363 | -0.35(-7.55%) |
Aug 10, 2007 | 4.469 | 4.649 | 4.186 | 4.630 | 389,459 | +0.08(+1.66%) |
Aug 09, 2007 | 4.299 | 4.677 | 3.704 | 4.554 | 1,195,593 | -0.20(-4.18%) |
Aug 08, 2007 | 4.573 | 4.781 | 4.564 | 4.753 | 837,823 | +0.26(+5.67%) |
Aug 07, 2007 | 4.422 | 4.545 | 4.328 | 4.498 | 246,266 | +0.04(+0.85%) |
Aug 06, 2007 | 4.318 | 4.479 | 4.110 | 4.460 | 325,952 | +0.21(+4.89%) |
Aug 03, 2007 | 4.346 | 4.734 | 4.233 | 4.252 | 421,359 | -0.50(-10.54%) |
Aug 02, 2007 | 4.620 | 4.772 | 4.431 | 4.753 | 320,012 | +0.28(+6.34%) |
Aug 01, 2007 | 4.488 | 4.573 | 4.365 | 4.469 | 460,489 | -0.02(-0.42%) |
Jul 31, 2007 | 4.734 | 4.734 | 4.488 | 4.488 | 250,416 | -0.19(-4.04%) |
Jul 30, 2007 | 4.611 | 4.715 | 4.450 | 4.677 | 214,965 | +0.06(+1.23%) |
Jul 27, 2007 | 4.781 | 4.866 | 4.583 | 4.620 | 280,240 | -0.20(-4.12%) |
Jul 26, 2007 | 4.828 | 4.913 | 4.715 | 4.819 | 302,865 | -0.09(-1.92%) |
Jul 25, 2007 | 4.932 | 4.970 | 4.828 | 4.913 | 202,915 | -0.01(-0.19%) |
Jul 24, 2007 | 5.074 | 5.112 | 4.904 | 4.923 | 347,759 | -0.24(-4.58%) |
Jul 23, 2007 | 5.168 | 5.225 | 5.112 | 5.159 | 92,223 | +0.00(+0.00%) |
Jul 20, 2007 | 5.282 | 5.291 | 5.140 | 5.159 | 239,625 | -0.13(-2.50%) |
Jul 19, 2007 | 5.225 | 5.310 | 5.197 | 5.291 | 163,351 | +0.08(+1.45%) |
Jul 18, 2007 | 5.206 | 5.235 | 5.178 | 5.216 | 169,771 | -0.03(-0.54%) |
Jul 17, 2007 | 5.235 | 5.282 | 5.206 | 5.244 | 201,742 | +0.03(+0.54%) |
Jul 16, 2007 | 5.263 | 5.272 | 5.197 | 5.216 | 188,191 | -0.06(-1.08%) |
Jul 13, 2007 | 5.254 | 5.282 | 5.244 | 5.272 | 206,623 | +0.00(+0.00%) |
Jul 12, 2007 | 5.206 | 5.272 | 5.197 | 5.272 | 385,344 | +0.07(+1.27%) |
Jul 11, 2007 | 5.178 | 5.244 | 5.168 | 5.206 | 285,740 | +0.01(+0.18%) |
Jul 10, 2007 | 5.197 | 5.263 | 5.159 | 5.197 | 368,030 | -0.06(-1.08%) |
Jul 09, 2007 | 5.197 | 5.291 | 5.187 | 5.254 | 356,175 | +0.04(+0.72%) |
Jul 06, 2007 | 5.150 | 5.244 | 5.150 | 5.216 | 258,053 | +0.02(+0.36%) |
Jul 05, 2007 | 5.178 | 5.216 | 5.102 | 5.197 | 227,785 | +0.01(+0.18%) |
Jul 03, 2007 | 5.102 | 5.216 | 5.065 | 5.187 | 217,066 | +0.10(+2.04%) |