Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.540 | 4.665 | 4.365 | 4.593 | 2,782,788 | -0.02(-0.38%) |
Apr 29, 2008 | 4.598 | 4.725 | 4.520 | 4.610 | 4,487,908 | +0.23(+5.19%) |
Apr 28, 2008 | 4.213 | 4.475 | 4.213 | 4.383 | 3,529,104 | +0.17(+4.10%) |
Apr 25, 2008 | 4.050 | 4.367 | 4.022 | 4.210 | 3,169,292 | +0.19(+4.66%) |
Apr 24, 2008 | 3.967 | 4.050 | 3.857 | 4.022 | 1,911,304 | +0.04(+1.13%) |
Apr 23, 2008 | 3.812 | 4.013 | 3.760 | 3.978 | 2,412,260 | +0.17(+4.53%) |
Apr 22, 2008 | 3.570 | 4.173 | 3.570 | 3.805 | 7,025,888 | +0.32(+9.10%) |
Apr 21, 2008 | 3.382 | 3.560 | 3.382 | 3.487 | 2,611,048 | +0.06(+1.90%) |
Apr 18, 2008 | 3.428 | 3.500 | 3.375 | 3.422 | 1,969,392 | +0.06(+1.86%) |
Apr 17, 2008 | 3.357 | 3.381 | 3.315 | 3.360 | 1,951,092 | -0.02(-0.59%) |
Apr 16, 2008 | 3.450 | 3.458 | 3.350 | 3.380 | 3,036,492 | -0.04(-1.24%) |
Apr 15, 2008 | 3.345 | 3.455 | 3.345 | 3.422 | 2,296,852 | +0.10(+2.93%) |
Apr 14, 2008 | 3.388 | 3.388 | 3.275 | 3.325 | 1,418,632 | -0.07(-2.13%) |
Apr 11, 2008 | 3.458 | 3.458 | 3.382 | 3.397 | 1,445,600 | -0.03(-0.80%) |
Apr 10, 2008 | 3.482 | 3.553 | 3.370 | 3.425 | 1,621,600 | -0.06(-1.65%) |
Apr 09, 2008 | 3.575 | 3.592 | 3.455 | 3.482 | 1,199,600 | -0.10(-2.79%) |
Apr 08, 2008 | 3.507 | 3.632 | 3.500 | 3.583 | 1,784,000 | +0.06(+1.63%) |
Apr 07, 2008 | 3.583 | 3.587 | 3.478 | 3.525 | 1,235,800 | -0.04(-1.12%) |
Apr 04, 2008 | 3.553 | 3.638 | 3.500 | 3.565 | 1,320,792 | +0.01(+0.35%) |
Apr 03, 2008 | 3.485 | 3.615 | 3.455 | 3.553 | 1,689,276 | +0.04(+1.21%) |
Apr 02, 2008 | 3.632 | 3.632 | 3.480 | 3.510 | 2,712,800 | -0.12(-3.24%) |
Apr 01, 2008 | 3.575 | 3.655 | 3.555 | 3.627 | 2,659,576 | +0.14(+4.09%) |
Mar 31, 2008 | 3.547 | 3.612 | 3.480 | 3.485 | 2,796,400 | -0.05(-1.34%) |
Mar 28, 2008 | 3.658 | 3.665 | 3.513 | 3.533 | 2,454,400 | -0.11(-3.09%) |
Mar 27, 2008 | 3.675 | 3.737 | 3.645 | 3.645 | 1,867,732 | +0.00(+0.07%) |
Mar 26, 2008 | 3.685 | 3.750 | 3.618 | 3.643 | 2,256,800 | -0.06(-1.75%) |
Mar 25, 2008 | 3.720 | 3.745 | 3.663 | 3.708 | 2,130,000 | +0.03(+0.82%) |
Mar 24, 2008 | 3.735 | 3.735 | 3.585 | 3.678 | 3,406,400 | -0.05(-1.28%) |
Mar 21, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.26(+7.50%) |
Mar 19, 2008 | 4.312 | 4.372 | 3.420 | 3.465 | 14,227,960 | -0.99(-22.27%) |
Mar 18, 2008 | 4.470 | 4.515 | 4.268 | 4.457 | 2,477,600 | +0.08(+1.83%) |
Mar 17, 2008 | 4.207 | 4.475 | 4.202 | 4.378 | 2,658,204 | +0.05(+1.21%) |
Mar 14, 2008 | 4.492 | 4.492 | 4.272 | 4.325 | 3,566,740 | -0.12(-2.70%) |
Mar 13, 2008 | 4.162 | 4.487 | 4.145 | 4.445 | 5,241,904 | +0.24(+5.77%) |
Mar 12, 2008 | 3.800 | 4.310 | 3.777 | 4.202 | 5,529,800 | +0.35(+9.01%) |
Mar 11, 2008 | 4.162 | 4.332 | 3.800 | 3.855 | 5,901,264 | -0.45(-10.56%) |
Mar 10, 2008 | 4.508 | 4.517 | 4.290 | 4.310 | 2,540,712 | -0.19(-4.22%) |
Mar 07, 2008 | 4.350 | 4.558 | 4.350 | 4.500 | 2,906,400 | +0.11(+2.51%) |
Mar 06, 2008 | 4.412 | 4.473 | 4.350 | 4.390 | 3,021,756 | -0.04(-0.85%) |
Mar 05, 2008 | 4.585 | 4.645 | 4.407 | 4.428 | 2,572,000 | -0.18(-3.91%) |
Mar 04, 2008 | 4.545 | 4.643 | 4.480 | 4.607 | 5,028,400 | +0.03(+0.60%) |
Mar 03, 2008 | 4.447 | 4.612 | 4.447 | 4.580 | 2,394,800 | +0.10(+2.23%) |
Feb 29, 2008 | 4.633 | 4.702 | 4.442 | 4.480 | 2,950,600 | -0.21(-4.58%) |
Feb 28, 2008 | 4.795 | 4.867 | 4.684 | 4.695 | 1,976,800 | -0.17(-3.40%) |
Feb 27, 2008 | 4.805 | 4.957 | 4.805 | 4.860 | 2,544,400 | +0.02(+0.31%) |
Feb 26, 2008 | 4.710 | 4.895 | 4.710 | 4.845 | 2,874,600 | +0.12(+2.59%) |
Feb 25, 2008 | 4.668 | 4.763 | 4.668 | 4.723 | 3,389,600 | +0.05(+1.02%) |
Feb 22, 2008 | 4.715 | 4.740 | 4.585 | 4.675 | 2,130,400 | -0.03(-0.64%) |
Feb 21, 2008 | 4.827 | 4.845 | 4.685 | 4.705 | 3,043,600 | -0.11(-2.23%) |
Feb 20, 2008 | 4.643 | 4.825 | 4.537 | 4.812 | 4,162,000 | +0.13(+2.83%) |
Feb 19, 2008 | 4.928 | 4.950 | 4.678 | 4.680 | 3,378,800 | -0.19(-3.95%) |
Feb 18, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 4,690,400 | +0.16(+3.40%) |
Feb 14, 2008 | 4.763 | 4.845 | 4.713 | 4.713 | 2,839,600 | -0.05(-1.05%) |
Feb 13, 2008 | 4.865 | 4.865 | 4.655 | 4.763 | 4,820,984 | -0.08(-1.60%) |
Feb 12, 2008 | 4.825 | 4.975 | 4.643 | 4.840 | 5,117,124 | +0.05(+0.99%) |
Feb 11, 2008 | 5.150 | 5.150 | 4.688 | 4.793 | 12,665,012 | -0.56(-10.50%) |
Feb 08, 2008 | 5.475 | 5.495 | 4.905 | 5.355 | 24,612,148 | -0.81(-13.17%) |
Feb 07, 2008 | 6.117 | 6.250 | 6.093 | 6.168 | 3,692,728 | +0.04(+0.65%) |
Feb 06, 2008 | 6.065 | 6.195 | 6.053 | 6.128 | 1,966,176 | +0.09(+1.49%) |
Feb 05, 2008 | 5.855 | 6.168 | 5.835 | 6.037 | 2,907,200 | -0.16(-2.50%) |
Feb 04, 2008 | 6.117 | 6.375 | 6.050 | 6.192 | 2,824,400 | +0.03(+0.49%) |
Feb 01, 2008 | 6.010 | 6.173 | 5.973 | 6.162 | 1,593,104 | +0.18(+2.97%) |
Jan 31, 2008 | 6.000 | 6.157 | 5.933 | 5.985 | 3,232,936 | -0.04(-0.71%) |
Jan 30, 2008 | 6.037 | 6.250 | 6.020 | 6.027 | 1,619,632 | -0.04(-0.70%) |
Jan 29, 2008 | 6.260 | 6.308 | 6.070 | 6.070 | 1,652,400 | -0.19(-3.00%) |
Jan 28, 2008 | 6.013 | 6.282 | 5.827 | 6.258 | 3,208,400 | +0.25(+4.07%) |
Jan 25, 2008 | 6.385 | 6.388 | 5.992 | 6.013 | 2,817,600 | -0.31(-4.87%) |
Jan 24, 2008 | 6.385 | 6.478 | 6.223 | 6.320 | 1,926,424 | -0.05(-0.78%) |
Jan 23, 2008 | 6.362 | 6.375 | 6.162 | 6.370 | 3,537,600 | -0.13(-1.96%) |
Jan 22, 2008 | 6.385 | 6.747 | 6.082 | 6.497 | 1,955,000 | -0.10(-1.44%) |
Jan 21, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 2,725,200 | -0.17(-2.48%) |
Jan 17, 2008 | 6.965 | 6.965 | 6.657 | 6.760 | 1,762,800 | -0.17(-2.42%) |
Jan 16, 2008 | 6.617 | 6.987 | 6.617 | 6.928 | 2,584,384 | +0.25(+3.67%) |
Jan 15, 2008 | 6.700 | 6.875 | 6.662 | 6.683 | 1,798,400 | -0.09(-1.37%) |
Jan 14, 2008 | 6.728 | 6.830 | 6.675 | 6.775 | 1,284,576 | +0.08(+1.23%) |
Jan 11, 2008 | 6.772 | 6.817 | 6.665 | 6.692 | 1,991,200 | -0.15(-2.16%) |
Jan 10, 2008 | 6.665 | 6.970 | 6.445 | 6.840 | 3,711,200 | +0.01(+0.11%) |
Jan 09, 2008 | 6.855 | 6.970 | 6.500 | 6.832 | 5,876,040 | -0.27(-3.77%) |
Jan 08, 2008 | 7.005 | 7.122 | 6.957 | 7.100 | 4,170,992 | +0.11(+1.65%) |
Jan 07, 2008 | 6.883 | 7.050 | 6.862 | 6.985 | 1,941,600 | +0.12(+1.79%) |
Jan 04, 2008 | 6.775 | 6.935 | 6.702 | 6.862 | 1,420,800 | +0.02(+0.26%) |
Jan 03, 2008 | 6.905 | 6.920 | 6.795 | 6.845 | 1,427,600 | -0.05(-0.73%) |
Jan 02, 2008 | 6.850 | 6.945 | 6.793 | 6.895 | 1,609,600 | +0.03(+0.51%) |
Jan 01, 2008 | 6.870 | 6.933 | 6.765 | 6.860 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.870 | 6.933 | 6.765 | 6.860 | 1,588,080 | -0.03(-0.44%) |
Dec 28, 2007 | 6.803 | 6.933 | 6.745 | 6.890 | 1,736,400 | +0.05(+0.77%) |
Dec 27, 2007 | 6.782 | 6.902 | 6.670 | 6.838 | 1,486,780 | +0.07(+1.03%) |
Dec 26, 2007 | 6.705 | 6.808 | 6.688 | 6.768 | 775,200 | +0.07(+1.01%) |
Dec 24, 2007 | 6.625 | 6.777 | 6.625 | 6.700 | 742,000 | +0.10(+1.55%) |
Dec 21, 2007 | 6.652 | 6.690 | 6.550 | 6.598 | 2,918,400 | +0.04(+0.57%) |
Dec 20, 2007 | 6.595 | 6.665 | 6.513 | 6.560 | 3,244,800 | +0.02(+0.31%) |
Dec 19, 2007 | 6.650 | 6.668 | 6.503 | 6.540 | 1,951,060 | -0.10(-1.54%) |
Dec 18, 2007 | 6.480 | 6.715 | 6.473 | 6.643 | 2,517,600 | +0.20(+3.02%) |
Dec 17, 2007 | 6.362 | 6.508 | 6.345 | 6.447 | 1,858,400 | +0.04(+0.55%) |
Dec 14, 2007 | 6.150 | 6.497 | 6.143 | 6.412 | 1,559,200 | +0.21(+3.43%) |
Dec 13, 2007 | 6.265 | 6.287 | 6.088 | 6.200 | 1,888,152 | -0.11(-1.70%) |
Dec 12, 2007 | 6.298 | 6.375 | 6.218 | 6.308 | 1,027,040 | +0.11(+1.77%) |
Dec 11, 2007 | 6.460 | 6.463 | 6.175 | 6.197 | 1,358,400 | -0.24(-3.73%) |
Dec 10, 2007 | 6.390 | 6.497 | 6.360 | 6.438 | 1,416,400 | +0.08(+1.26%) |
Dec 07, 2007 | 6.473 | 6.487 | 6.303 | 6.357 | 1,878,800 | -0.11(-1.70%) |
Dec 06, 2007 | 6.500 | 6.500 | 6.188 | 6.468 | 2,909,600 | -0.04(-0.65%) |
Dec 05, 2007 | 6.420 | 6.595 | 6.285 | 6.510 | 5,142,288 | +0.19(+3.01%) |
Dec 04, 2007 | 6.195 | 6.332 | 6.138 | 6.320 | 1,922,000 | +0.07(+1.12%) |
Dec 03, 2007 | 6.277 | 6.312 | 6.155 | 6.250 | 2,043,600 | +0.00(+0.00%) |
Nov 30, 2007 | 6.298 | 6.367 | 6.100 | 6.250 | 2,888,400 | +0.02(+0.28%) |
Nov 29, 2007 | 6.138 | 6.250 | 6.130 | 6.232 | 1,749,200 | +0.06(+0.97%) |
Nov 28, 2007 | 6.080 | 6.245 | 6.003 | 6.173 | 2,150,400 | +0.17(+2.83%) |
Nov 27, 2007 | 5.845 | 6.025 | 5.845 | 6.003 | 1,638,800 | +0.15(+2.61%) |
Nov 26, 2007 | 5.822 | 6.070 | 5.822 | 5.850 | 2,183,600 | -0.00(-0.04%) |
Nov 23, 2007 | 5.785 | 5.955 | 5.785 | 5.853 | 1,092,000 | +0.09(+1.52%) |
Nov 21, 2007 | 5.662 | 5.865 | 5.580 | 5.765 | 1,420,800 | +0.06(+1.05%) |
Nov 20, 2007 | 5.705 | 5.763 | 5.610 | 5.705 | 1,519,600 | +0.01(+0.18%) |
Nov 19, 2007 | 5.750 | 5.805 | 5.590 | 5.695 | 1,490,800 | -0.10(-1.77%) |
Nov 16, 2007 | 5.758 | 5.812 | 5.657 | 5.798 | 1,762,400 | +0.04(+0.74%) |
Nov 15, 2007 | 5.857 | 5.978 | 5.678 | 5.755 | 2,148,024 | -0.12(-2.08%) |
Nov 14, 2007 | 5.780 | 5.920 | 5.610 | 5.878 | 2,154,000 | +0.11(+1.95%) |
Nov 13, 2007 | 5.562 | 5.777 | 5.562 | 5.765 | 1,981,600 | +0.21(+3.73%) |
Nov 12, 2007 | 5.660 | 5.883 | 5.535 | 5.558 | 2,731,200 | -0.12(-2.03%) |
Nov 09, 2007 | 5.850 | 5.850 | 5.638 | 5.673 | 2,598,700 | -0.17(-2.95%) |
Nov 08, 2007 | 5.570 | 5.862 | 5.543 | 5.845 | 2,965,064 | +0.31(+5.65%) |
Nov 07, 2007 | 5.485 | 5.612 | 5.470 | 5.532 | 2,395,200 | -0.01(-0.23%) |
Nov 06, 2007 | 5.595 | 5.615 | 5.482 | 5.545 | 4,749,200 | -0.05(-0.89%) |
Nov 05, 2007 | 5.527 | 5.705 | 5.497 | 5.595 | 4,340,400 | +0.01(+0.22%) |
Nov 02, 2007 | 5.605 | 5.683 | 5.473 | 5.582 | 2,870,800 | +0.02(+0.36%) |
Nov 01, 2007 | 5.742 | 5.747 | 5.400 | 5.562 | 5,974,000 | -0.27(-4.63%) |
Oct 31, 2007 | 5.825 | 5.843 | 5.668 | 5.832 | 2,735,600 | +0.02(+0.43%) |
Oct 30, 2007 | 5.777 | 5.915 | 5.768 | 5.808 | 4,184,400 | +0.03(+0.43%) |
Oct 29, 2007 | 6.110 | 6.165 | 5.745 | 5.782 | 5,923,600 | -0.33(-5.36%) |
Oct 26, 2007 | 6.125 | 6.247 | 6.043 | 6.110 | 3,296,000 | +0.04(+0.66%) |
Oct 25, 2007 | 6.000 | 6.107 | 5.853 | 6.070 | 6,400,000 | +0.11(+1.76%) |
Oct 24, 2007 | 6.293 | 6.357 | 5.753 | 5.965 | 9,058,400 | -0.38(-5.95%) |
Oct 23, 2007 | 5.995 | 6.402 | 5.992 | 6.343 | 9,961,200 | +0.46(+7.73%) |
Oct 22, 2007 | 5.635 | 5.940 | 5.518 | 5.888 | 3,888,800 | +0.25(+4.34%) |
Oct 19, 2007 | 5.737 | 5.737 | 5.588 | 5.643 | 3,400,800 | +0.14(+2.59%) |
Oct 18, 2007 | 5.465 | 5.520 | 5.445 | 5.500 | 1,831,600 | -0.02(-0.32%) |
Oct 17, 2007 | 5.475 | 5.555 | 5.455 | 5.518 | 2,494,000 | +0.05(+0.91%) |
Oct 16, 2007 | 5.513 | 5.520 | 5.447 | 5.468 | 1,647,600 | -0.04(-0.68%) |
Oct 15, 2007 | 5.622 | 5.645 | 5.460 | 5.505 | 1,464,800 | -0.11(-1.87%) |
Oct 12, 2007 | 5.650 | 5.750 | 5.575 | 5.610 | 3,157,600 | +0.18(+3.22%) |
Oct 11, 2007 | 5.522 | 5.577 | 5.393 | 5.435 | 2,315,600 | -0.07(-1.27%) |
Oct 10, 2007 | 5.513 | 5.527 | 5.460 | 5.505 | 1,567,600 | +0.00(+0.00%) |
Oct 09, 2007 | 5.500 | 5.537 | 5.447 | 5.505 | 2,222,800 | +0.01(+0.23%) |
Oct 08, 2007 | 5.442 | 5.525 | 5.400 | 5.492 | 1,920,000 | +0.03(+0.55%) |
Oct 05, 2007 | 5.510 | 5.537 | 5.397 | 5.463 | 1,473,200 | -0.00(-0.05%) |
Oct 04, 2007 | 5.372 | 5.515 | 5.360 | 5.465 | 940,800 | +0.10(+1.91%) |
Oct 03, 2007 | 5.360 | 5.385 | 5.317 | 5.362 | 1,039,200 | -0.04(-0.65%) |
Oct 02, 2007 | 5.435 | 5.500 | 5.360 | 5.397 | 973,600 | -0.01(-0.23%) |
Oct 01, 2007 | 5.357 | 5.428 | 5.315 | 5.410 | 1,084,800 | +0.03(+0.60%) |
Sep 28, 2007 | 5.375 | 5.447 | 5.293 | 5.378 | 1,482,800 | +0.00(+0.05%) |
Sep 27, 2007 | 5.410 | 5.410 | 5.293 | 5.375 | 1,144,400 | -0.03(-0.56%) |
Sep 26, 2007 | 5.287 | 5.465 | 5.265 | 5.405 | 2,874,000 | +0.14(+2.66%) |
Sep 25, 2007 | 5.250 | 5.365 | 5.250 | 5.265 | 978,800 | +0.00(+0.10%) |
Sep 24, 2007 | 5.285 | 5.320 | 5.218 | 5.260 | 1,313,600 | -0.02(-0.28%) |
Sep 21, 2007 | 5.365 | 5.390 | 5.220 | 5.275 | 2,215,600 | -0.04(-0.85%) |
Sep 20, 2007 | 5.225 | 5.388 | 5.202 | 5.320 | 1,904,800 | +0.10(+1.82%) |
Sep 19, 2007 | 5.253 | 5.340 | 5.165 | 5.225 | 1,470,800 | +0.01(+0.29%) |
Sep 18, 2007 | 5.010 | 5.220 | 4.973 | 5.210 | 1,860,800 | +0.20(+3.99%) |
Sep 17, 2007 | 4.970 | 5.025 | 4.905 | 5.010 | 1,847,200 | +0.04(+0.70%) |
Sep 14, 2007 | 5.015 | 5.022 | 4.930 | 4.975 | 1,023,200 | -0.11(-2.12%) |
Sep 13, 2007 | 5.168 | 5.178 | 5.010 | 5.082 | 841,600 | -0.08(-1.55%) |
Sep 12, 2007 | 5.088 | 5.317 | 5.088 | 5.162 | 1,614,800 | +0.06(+1.23%) |
Sep 11, 2007 | 5.025 | 5.185 | 5.035 | 5.100 | 1,428,400 | +0.07(+1.49%) |
Sep 10, 2007 | 5.035 | 5.090 | 4.960 | 5.025 | 1,317,600 | +0.02(+0.40%) |
Sep 07, 2007 | 5.072 | 5.105 | 4.970 | 5.005 | 1,616,000 | -0.15(-2.91%) |
Sep 06, 2007 | 5.045 | 5.162 | 4.978 | 5.155 | 1,509,200 | +0.11(+2.18%) |
Sep 05, 2007 | 5.010 | 5.070 | 4.970 | 5.045 | 1,018,800 | -0.00(-0.10%) |
Sep 04, 2007 | 5.022 | 5.135 | 5.010 | 5.050 | 1,130,800 | -0.00(-0.05%) |
Aug 31, 2007 | 5.005 | 5.085 | 4.960 | 5.053 | 1,404,800 | +0.10(+2.02%) |
Aug 30, 2007 | 4.912 | 5.027 | 4.912 | 4.952 | 1,189,200 | -0.02(-0.35%) |
Aug 29, 2007 | 4.985 | 5.037 | 4.880 | 4.970 | 1,342,000 | +0.01(+0.15%) |
Aug 28, 2007 | 4.923 | 5.008 | 4.900 | 4.963 | 1,440,000 | +0.02(+0.30%) |
Aug 27, 2007 | 5.110 | 5.122 | 4.918 | 4.947 | 1,476,800 | -0.16(-3.04%) |
Aug 24, 2007 | 4.965 | 5.103 | 4.963 | 5.103 | 1,746,800 | +0.15(+3.08%) |
Aug 23, 2007 | 4.952 | 5.000 | 4.918 | 4.950 | 1,480,800 | -0.00(-0.05%) |
Aug 22, 2007 | 4.995 | 5.000 | 4.928 | 4.952 | 1,565,200 | -0.00(-0.05%) |
Aug 21, 2007 | 4.912 | 5.018 | 4.835 | 4.955 | 1,550,508 | +0.04(+0.87%) |
Aug 20, 2007 | 4.885 | 4.955 | 4.838 | 4.912 | 1,482,800 | +0.04(+0.82%) |
Aug 17, 2007 | 5.220 | 5.245 | 4.850 | 4.872 | 2,834,400 | -0.14(-2.70%) |
Aug 16, 2007 | 4.845 | 5.032 | 4.755 | 5.008 | 3,925,600 | +0.16(+3.19%) |
Aug 15, 2007 | 4.975 | 5.125 | 4.817 | 4.853 | 2,232,604 | -0.14(-2.76%) |
Aug 14, 2007 | 5.025 | 5.168 | 4.963 | 4.990 | 2,970,000 | +0.00(+0.05%) |
Aug 13, 2007 | 5.218 | 5.312 | 4.900 | 4.987 | 5,101,600 | -0.07(-1.43%) |
Aug 10, 2007 | 4.516 | 5.200 | 4.447 | 5.060 | 11,257,200 | +0.49(+10.78%) |
Aug 09, 2007 | 4.617 | 4.707 | 4.412 | 4.567 | 12,489,200 | -0.17(-3.54%) |
Aug 08, 2007 | 5.082 | 5.082 | 4.603 | 4.735 | 10,926,208 | -0.32(-6.38%) |
Aug 07, 2007 | 5.170 | 5.173 | 4.822 | 5.058 | 7,372,400 | -0.15(-2.88%) |
Aug 06, 2007 | 5.250 | 5.275 | 5.128 | 5.207 | 4,123,200 | -0.06(-1.09%) |
Aug 03, 2007 | 5.312 | 5.402 | 5.258 | 5.265 | 4,820,400 | -0.14(-2.55%) |
Aug 02, 2007 | 5.503 | 5.543 | 5.310 | 5.402 | 3,071,696 | -0.11(-1.95%) |
Aug 01, 2007 | 5.375 | 5.527 | 5.232 | 5.510 | 5,074,400 | +0.11(+1.99%) |
Jul 31, 2007 | 5.515 | 5.735 | 5.388 | 5.402 | 3,730,800 | +0.02(+0.37%) |
Jul 30, 2007 | 5.345 | 5.430 | 5.215 | 5.383 | 3,616,800 | +0.03(+0.47%) |
Jul 27, 2007 | 5.438 | 5.540 | 5.348 | 5.357 | 3,561,600 | -0.09(-1.70%) |
Jul 26, 2007 | 5.588 | 5.610 | 5.390 | 5.450 | 4,830,400 | -0.25(-4.47%) |
Jul 25, 2007 | 5.713 | 5.732 | 5.503 | 5.705 | 5,178,400 | +0.08(+1.33%) |
Jul 24, 2007 | 5.750 | 5.947 | 5.607 | 5.630 | 9,020,800 | +0.43(+8.22%) |
Jul 23, 2007 | 5.188 | 5.237 | 5.112 | 5.202 | 3,717,200 | +0.06(+1.12%) |
Jul 20, 2007 | 5.285 | 5.300 | 5.077 | 5.145 | 3,083,600 | -0.15(-2.88%) |
Jul 19, 2007 | 5.355 | 5.375 | 5.268 | 5.298 | 3,500,800 | -0.06(-1.07%) |
Jul 18, 2007 | 5.218 | 5.375 | 5.210 | 5.355 | 2,017,600 | +0.13(+2.44%) |
Jul 17, 2007 | 5.310 | 5.438 | 5.218 | 5.228 | 2,292,400 | -0.08(-1.55%) |
Jul 16, 2007 | 5.482 | 5.513 | 5.263 | 5.310 | 3,386,000 | -0.21(-3.76%) |
Jul 13, 2007 | 5.605 | 5.605 | 5.450 | 5.518 | 818,800 | -0.09(-1.56%) |
Jul 12, 2007 | 5.508 | 5.625 | 5.508 | 5.605 | 1,407,600 | +0.15(+2.80%) |
Jul 11, 2007 | 5.440 | 5.558 | 5.433 | 5.452 | 1,301,200 | +0.01(+0.18%) |
Jul 10, 2007 | 5.490 | 5.518 | 5.435 | 5.442 | 1,790,400 | -0.09(-1.58%) |
Jul 09, 2007 | 5.490 | 5.543 | 5.490 | 5.530 | 1,386,000 | +0.04(+0.68%) |
Jul 06, 2007 | 5.500 | 5.580 | 5.412 | 5.492 | 1,753,600 | +0.04(+0.64%) |
Jul 05, 2007 | 5.438 | 5.527 | 5.338 | 5.457 | 2,332,000 | +0.03(+0.60%) |
Jul 03, 2007 | 5.518 | 5.520 | 5.420 | 5.425 | 1,080,000 | -0.12(-2.16%) |
Jul 02, 2007 | 5.388 | 5.550 | 5.338 | 5.545 | 2,182,800 | +0.19(+3.55%) |
Jun 29, 2007 | 5.495 | 5.607 | 5.315 | 5.355 | 2,063,200 | -0.11(-2.06%) |
Jun 28, 2007 | 5.360 | 5.515 | 5.360 | 5.468 | 2,882,800 | +0.12(+2.20%) |
Jun 27, 2007 | 5.300 | 5.380 | 5.197 | 5.350 | 3,156,800 | +0.00(+0.05%) |
Jun 26, 2007 | 5.495 | 5.482 | 5.250 | 5.348 | 7,094,800 | +0.27(+5.27%) |
Jun 25, 2007 | 5.190 | 5.367 | 5.070 | 5.080 | 6,214,000 | -0.11(-2.12%) |
Jun 22, 2007 | 5.080 | 5.190 | 5.035 | 5.190 | 7,630,800 | +0.09(+1.76%) |
Jun 21, 2007 | 4.878 | 5.100 | 4.878 | 5.100 | 3,653,200 | +0.22(+4.45%) |
Jun 20, 2007 | 5.165 | 5.247 | 4.838 | 4.883 | 5,414,800 | +0.01(+0.26%) |
Jun 19, 2007 | 4.987 | 5.003 | 4.848 | 4.870 | 4,145,600 | -0.13(-2.70%) |
Jun 18, 2007 | 5.085 | 5.100 | 4.978 | 5.005 | 3,864,400 | -0.08(-1.52%) |
Jun 15, 2007 | 5.178 | 5.232 | 5.070 | 5.082 | 3,379,200 | +0.00(+0.00%) |
Jun 14, 2007 | 5.192 | 5.195 | 5.070 | 5.082 | 3,978,800 | -0.12(-2.26%) |
Jun 13, 2007 | 5.250 | 5.298 | 5.168 | 5.200 | 3,765,200 | -0.04(-0.81%) |
Jun 12, 2007 | 5.383 | 5.438 | 5.173 | 5.242 | 4,414,800 | -0.17(-3.10%) |
Jun 11, 2007 | 5.420 | 5.435 | 5.338 | 5.410 | 2,160,800 | -0.04(-0.64%) |
Jun 08, 2007 | 5.412 | 5.495 | 5.372 | 5.445 | 1,883,256 | +0.03(+0.55%) |
Jun 07, 2007 | 5.482 | 5.588 | 5.390 | 5.415 | 2,408,400 | -0.08(-1.55%) |
Jun 06, 2007 | 5.588 | 5.588 | 5.468 | 5.500 | 1,761,600 | -0.13(-2.31%) |
Jun 05, 2007 | 5.685 | 5.685 | 5.572 | 5.630 | 1,608,000 | -0.08(-1.31%) |
Jun 04, 2007 | 5.838 | 5.865 | 5.655 | 5.705 | 2,881,600 | -0.13(-2.27%) |
Jun 01, 2007 | 5.750 | 5.905 | 5.728 | 5.838 | 3,638,400 | +0.09(+1.57%) |
May 31, 2007 | 5.513 | 5.782 | 5.513 | 5.747 | 3,880,800 | +0.27(+5.03%) |
May 30, 2007 | 5.485 | 5.520 | 5.362 | 5.473 | 1,706,000 | -0.08(-1.44%) |
May 29, 2007 | 5.418 | 5.572 | 5.390 | 5.553 | 2,574,800 | +0.12(+2.16%) |
May 25, 2007 | 5.487 | 5.518 | 5.393 | 5.435 | 1,474,800 | -0.02(-0.37%) |
May 24, 2007 | 5.485 | 5.588 | 5.433 | 5.455 | 2,054,000 | -0.05(-0.86%) |
May 23, 2007 | 5.590 | 5.673 | 5.485 | 5.503 | 1,097,600 | -0.09(-1.61%) |
May 22, 2007 | 5.550 | 5.617 | 5.465 | 5.593 | 1,853,200 | +0.04(+0.63%) |
May 21, 2007 | 5.332 | 5.640 | 5.310 | 5.558 | 3,011,200 | +0.21(+4.02%) |
May 18, 2007 | 5.348 | 5.357 | 5.197 | 5.343 | 1,926,800 | -0.00(-0.09%) |
May 17, 2007 | 5.423 | 5.515 | 5.345 | 5.348 | 3,156,400 | -0.08(-1.38%) |
May 16, 2007 | 5.418 | 5.548 | 5.350 | 5.423 | 4,685,200 | +0.01(+0.14%) |
May 15, 2007 | 5.490 | 5.588 | 5.402 | 5.415 | 1,727,600 | -0.10(-1.77%) |
May 14, 2007 | 5.535 | 5.575 | 5.475 | 5.513 | 2,214,800 | -0.04(-0.63%) |
May 11, 2007 | 5.425 | 5.553 | 5.425 | 5.548 | 998,000 | +0.14(+2.49%) |
May 10, 2007 | 5.495 | 5.515 | 5.380 | 5.412 | 1,283,600 | -0.13(-2.35%) |
May 09, 2007 | 5.527 | 5.630 | 5.490 | 5.543 | 1,168,800 | +0.01(+0.09%) |
May 08, 2007 | 5.457 | 5.545 | 5.402 | 5.537 | 1,978,400 | +0.07(+1.33%) |
May 07, 2007 | 5.338 | 5.485 | 5.338 | 5.465 | 2,694,800 | +0.14(+2.73%) |
May 04, 2007 | 5.400 | 5.420 | 5.300 | 5.320 | 2,458,000 | -0.04(-0.84%) |
May 03, 2007 | 5.430 | 5.603 | 5.360 | 5.365 | 3,108,060 | -0.04(-0.79%) |
May 02, 2007 | 5.300 | 5.500 | 5.300 | 5.407 | 2,830,000 | +0.12(+2.32%) |