Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.591 | 3.725 | 3.582 | 3.716 | 44,912 | +0.13(+3.75%) |
Aug 28, 2008 | 3.537 | 3.636 | 3.519 | 3.582 | 48,058 | +0.04(+1.01%) |
Aug 27, 2008 | 3.627 | 3.645 | 3.528 | 3.546 | 104,315 | -0.09(-2.46%) |
Aug 26, 2008 | 3.654 | 3.663 | 3.609 | 3.636 | 74,727 | -0.04(-0.98%) |
Aug 25, 2008 | 3.618 | 3.716 | 3.618 | 3.672 | 88,856 | -0.02(-0.49%) |
Aug 22, 2008 | 3.654 | 3.725 | 3.654 | 3.690 | 28,020 | +0.07(+1.98%) |
Aug 21, 2008 | 3.627 | 3.681 | 3.609 | 3.618 | 56,639 | +0.01(+0.25%) |
Aug 20, 2008 | 3.591 | 3.752 | 3.578 | 3.609 | 43,123 | +0.04(+1.00%) |
Aug 19, 2008 | 3.510 | 3.600 | 3.510 | 3.573 | 95,622 | +0.00(+0.00%) |
Aug 18, 2008 | 3.600 | 3.645 | 3.573 | 3.573 | 68,242 | -0.06(-1.72%) |
Aug 15, 2008 | 3.681 | 3.681 | 3.618 | 3.636 | 16,656 | -0.04(-1.22%) |
Aug 14, 2008 | 3.618 | 3.690 | 3.555 | 3.681 | 101,840 | +0.07(+1.99%) |
Aug 13, 2008 | 3.654 | 3.672 | 3.582 | 3.609 | 88,421 | -0.09(-2.42%) |
Aug 12, 2008 | 3.743 | 3.779 | 3.645 | 3.699 | 258,679 | -0.13(-3.28%) |
Aug 11, 2008 | 3.833 | 3.860 | 3.788 | 3.824 | 183,308 | +0.03(+0.71%) |
Aug 08, 2008 | 3.761 | 3.895 | 3.591 | 3.797 | 293,821 | +0.09(+2.42%) |
Aug 07, 2008 | 3.582 | 3.725 | 3.582 | 3.707 | 141,233 | +0.09(+2.48%) |
Aug 06, 2008 | 3.600 | 3.663 | 3.528 | 3.618 | 137,791 | -0.03(-0.74%) |
Aug 05, 2008 | 3.654 | 3.734 | 3.645 | 3.645 | 64,544 | +0.00(+0.00%) |
Aug 04, 2008 | 3.752 | 3.779 | 3.591 | 3.645 | 114,062 | -0.16(-4.24%) |
Aug 01, 2008 | 3.958 | 3.958 | 3.797 | 3.806 | 50,621 | -0.13(-3.41%) |
Jul 31, 2008 | 3.663 | 3.949 | 3.645 | 3.940 | 230,039 | +0.14(+3.77%) |
Jul 30, 2008 | 3.806 | 3.878 | 3.716 | 3.797 | 206,325 | +0.06(+1.68%) |
Jul 29, 2008 | 3.734 | 3.743 | 3.493 | 3.734 | 135,851 | +0.24(+6.92%) |
Jul 28, 2008 | 3.358 | 3.537 | 3.340 | 3.493 | 214,407 | +0.21(+6.56%) |
Jul 25, 2008 | 3.385 | 3.394 | 3.152 | 3.278 | 298,300 | +0.02(+0.55%) |
Jul 24, 2008 | 3.367 | 3.367 | 3.260 | 3.260 | 142,092 | -0.10(-2.93%) |
Jul 23, 2008 | 3.296 | 3.430 | 3.260 | 3.358 | 247,640 | +0.10(+3.02%) |
Jul 22, 2008 | 3.313 | 3.313 | 3.179 | 3.260 | 171,021 | -0.04(-1.36%) |
Jul 21, 2008 | 3.403 | 3.403 | 3.296 | 3.304 | 95,641 | -0.10(-2.89%) |
Jul 18, 2008 | 3.269 | 3.403 | 3.269 | 3.403 | 99,811 | +0.11(+3.26%) |
Jul 17, 2008 | 3.304 | 3.376 | 3.197 | 3.296 | 146,717 | +0.05(+1.66%) |
Jul 16, 2008 | 3.278 | 3.313 | 3.179 | 3.242 | 115,883 | -0.08(-2.43%) |
Jul 15, 2008 | 3.251 | 3.421 | 3.233 | 3.322 | 78,884 | +0.01(+0.27%) |
Jul 14, 2008 | 3.206 | 3.457 | 3.206 | 3.313 | 108,004 | +0.10(+3.06%) |
Jul 11, 2008 | 3.197 | 3.278 | 3.143 | 3.215 | 120,894 | -0.05(-1.64%) |
Jul 10, 2008 | 3.215 | 3.457 | 3.152 | 3.269 | 185,426 | +0.05(+1.67%) |
Jul 09, 2008 | 3.287 | 3.287 | 3.179 | 3.215 | 122,749 | -0.04(-1.10%) |
Jul 08, 2008 | 3.045 | 3.322 | 2.973 | 3.251 | 198,177 | +0.26(+8.68%) |
Jul 07, 2008 | 3.045 | 3.072 | 2.964 | 2.991 | 187,217 | -0.10(-3.19%) |
Jul 04, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | +0.00(+0.00%) |
Jul 03, 2008 | 3.143 | 3.179 | 3.063 | 3.090 | 218,572 | -0.14(-4.43%) |
Jul 02, 2008 | 3.313 | 3.358 | 3.170 | 3.233 | 258,616 | -0.13(-3.73%) |
Jul 01, 2008 | 3.251 | 3.376 | 3.197 | 3.358 | 140,823 | +0.07(+2.18%) |
Jun 30, 2008 | 3.376 | 3.484 | 3.242 | 3.287 | 207,987 | -0.15(-4.43%) |
Jun 27, 2008 | 3.466 | 3.475 | 3.403 | 3.439 | 76,007 | +0.04(+1.32%) |
Jun 26, 2008 | 3.466 | 3.466 | 3.349 | 3.394 | 149,133 | -0.14(-4.05%) |
Jun 25, 2008 | 3.448 | 3.609 | 3.448 | 3.537 | 68,171 | +0.05(+1.54%) |
Jun 24, 2008 | 3.502 | 3.564 | 3.475 | 3.484 | 92,126 | -0.09(-2.51%) |
Jun 23, 2008 | 3.645 | 3.672 | 3.493 | 3.573 | 185,294 | -0.13(-3.62%) |
Jun 20, 2008 | 3.743 | 3.752 | 3.672 | 3.707 | 83,655 | -0.05(-1.43%) |
Jun 19, 2008 | 3.743 | 3.824 | 3.725 | 3.761 | 92,671 | +0.04(+1.20%) |
Jun 18, 2008 | 3.743 | 3.806 | 3.699 | 3.716 | 113,761 | -0.10(-2.58%) |
Jun 17, 2008 | 3.833 | 3.869 | 3.779 | 3.815 | 124,981 | -0.01(-0.23%) |
Jun 16, 2008 | 3.699 | 3.869 | 3.699 | 3.824 | 172,586 | +0.09(+2.40%) |
Jun 13, 2008 | 3.591 | 3.752 | 3.591 | 3.734 | 182,492 | +0.13(+3.73%) |
Jun 12, 2008 | 3.654 | 3.725 | 3.600 | 3.600 | 218,547 | -0.07(-1.95%) |
Jun 11, 2008 | 3.663 | 3.752 | 3.627 | 3.672 | 137,409 | -0.03(-0.72%) |
Jun 10, 2008 | 3.707 | 3.770 | 3.648 | 3.698 | 73,017 | -0.03(-0.72%) |
Jun 09, 2008 | 3.842 | 3.851 | 3.645 | 3.725 | 120,714 | -0.05(-1.42%) |
Jun 06, 2008 | 3.743 | 3.833 | 3.725 | 3.779 | 84,150 | +0.04(+0.96%) |
Jun 05, 2008 | 3.699 | 3.788 | 3.582 | 3.743 | 199,053 | +0.09(+2.45%) |
Jun 04, 2008 | 3.564 | 3.699 | 3.537 | 3.654 | 201,157 | +0.03(+0.74%) |
Jun 03, 2008 | 3.672 | 3.716 | 3.618 | 3.627 | 248,041 | -0.01(-0.25%) |
Jun 02, 2008 | 3.537 | 3.663 | 3.519 | 3.636 | 157,650 | +0.14(+4.10%) |
May 30, 2008 | 3.699 | 3.707 | 3.493 | 3.493 | 1,104,097 | -0.20(-5.34%) |
May 29, 2008 | 3.654 | 3.716 | 3.645 | 3.690 | 233,236 | +0.10(+2.74%) |
May 28, 2008 | 3.699 | 3.716 | 3.582 | 3.591 | 672,106 | -0.12(-3.14%) |
May 27, 2008 | 3.734 | 3.779 | 3.672 | 3.707 | 106,208 | -0.07(-1.90%) |
May 26, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 23, 2008 | 3.734 | 3.788 | 3.645 | 3.779 | 99,140 | +0.00(+0.00%) |
May 22, 2008 | 3.806 | 3.842 | 3.725 | 3.779 | 54,048 | +0.00(+0.00%) |
May 21, 2008 | 3.958 | 4.003 | 3.591 | 3.779 | 269,003 | -0.15(-3.87%) |
May 20, 2008 | 4.003 | 4.003 | 3.878 | 3.931 | 95,481 | -0.05(-1.35%) |
May 19, 2008 | 4.030 | 4.030 | 3.940 | 3.985 | 73,438 | -0.03(-0.67%) |
May 16, 2008 | 4.039 | 4.039 | 3.904 | 4.012 | 42,178 | -0.01(-0.22%) |
May 15, 2008 | 4.003 | 4.039 | 3.994 | 4.021 | 134,841 | +0.04(+0.90%) |
May 14, 2008 | 4.030 | 4.048 | 3.967 | 3.985 | 121,668 | -0.04(-0.89%) |
May 13, 2008 | 4.021 | 4.066 | 3.913 | 4.021 | 91,756 | +0.00(+0.00%) |
May 12, 2008 | 3.976 | 4.102 | 3.940 | 4.021 | 166,816 | +0.02(+0.45%) |
May 09, 2008 | 4.066 | 4.084 | 3.967 | 4.003 | 143,946 | -0.12(-2.83%) |
May 08, 2008 | 4.128 | 4.146 | 4.075 | 4.119 | 180,994 | +0.00(+0.00%) |
May 07, 2008 | 4.137 | 4.236 | 4.075 | 4.119 | 323,719 | +0.03(+0.66%) |
May 06, 2008 | 3.949 | 4.191 | 3.887 | 4.093 | 340,019 | +0.14(+3.63%) |
May 05, 2008 | 3.842 | 3.967 | 3.770 | 3.949 | 136,353 | +0.13(+3.28%) |
May 02, 2008 | 3.699 | 3.940 | 3.627 | 3.824 | 305,050 | +0.20(+5.43%) |
May 01, 2008 | 3.627 | 3.707 | 3.564 | 3.627 | 142,841 | -0.03(-0.74%) |
Apr 30, 2008 | 3.663 | 3.743 | 3.493 | 3.654 | 628,077 | +0.35(+10.57%) |
Apr 29, 2008 | 3.331 | 3.358 | 3.269 | 3.304 | 122,630 | -0.09(-2.64%) |
Apr 28, 2008 | 3.484 | 3.502 | 3.385 | 3.394 | 223,989 | -0.18(-5.01%) |
Apr 25, 2008 | 3.573 | 3.573 | 3.448 | 3.573 | 84,998 | +0.00(+0.00%) |
Apr 24, 2008 | 3.430 | 3.582 | 3.385 | 3.573 | 107,818 | +0.17(+5.00%) |
Apr 23, 2008 | 3.394 | 3.457 | 3.367 | 3.403 | 192,737 | +0.01(+0.26%) |
Apr 22, 2008 | 3.466 | 3.493 | 3.367 | 3.394 | 177,939 | -0.06(-1.81%) |
Apr 21, 2008 | 3.448 | 3.537 | 3.430 | 3.457 | 111,905 | +0.00(+0.00%) |
Apr 18, 2008 | 3.457 | 3.582 | 3.457 | 3.457 | 129,279 | +0.04(+1.05%) |
Apr 17, 2008 | 3.564 | 3.564 | 3.394 | 3.421 | 134,726 | -0.13(-3.78%) |
Apr 16, 2008 | 3.546 | 3.645 | 3.528 | 3.555 | 138,178 | +0.07(+2.06%) |
Apr 15, 2008 | 3.519 | 3.564 | 3.466 | 3.484 | 182,102 | -0.04(-1.27%) |
Apr 14, 2008 | 3.618 | 3.645 | 3.528 | 3.528 | 98,171 | -0.12(-3.19%) |
Apr 11, 2008 | 3.645 | 3.752 | 3.591 | 3.645 | 75,685 | -0.06(-1.69%) |
Apr 10, 2008 | 3.627 | 3.788 | 3.627 | 3.707 | 87,597 | +0.10(+2.73%) |
Apr 09, 2008 | 3.761 | 3.770 | 3.609 | 3.609 | 108,199 | -0.18(-4.73%) |
Apr 08, 2008 | 3.618 | 3.842 | 3.609 | 3.788 | 131,622 | +0.18(+4.96%) |
Apr 07, 2008 | 3.609 | 3.672 | 3.537 | 3.609 | 105,444 | +0.06(+1.77%) |
Apr 04, 2008 | 3.546 | 3.627 | 3.537 | 3.546 | 127,336 | -0.04(-1.00%) |
Apr 03, 2008 | 3.537 | 3.582 | 3.537 | 3.582 | 206,075 | +0.01(+0.25%) |
Apr 02, 2008 | 3.636 | 3.654 | 3.546 | 3.573 | 209,547 | -0.07(-1.97%) |
Apr 01, 2008 | 3.636 | 3.725 | 3.600 | 3.645 | 211,718 | +0.05(+1.50%) |
Mar 31, 2008 | 3.591 | 3.618 | 3.439 | 3.591 | 194,982 | +0.06(+1.78%) |
Mar 28, 2008 | 3.582 | 3.618 | 3.448 | 3.528 | 96,333 | -0.04(-1.00%) |
Mar 27, 2008 | 3.573 | 3.654 | 3.546 | 3.564 | 87,003 | +0.04(+1.27%) |
Mar 26, 2008 | 3.564 | 3.564 | 3.484 | 3.519 | 101,482 | -0.05(-1.50%) |
Mar 25, 2008 | 3.457 | 3.618 | 3.322 | 3.573 | 214,804 | +0.10(+2.84%) |
Mar 24, 2008 | 3.134 | 3.519 | 3.134 | 3.475 | 332,914 | +0.33(+10.54%) |
Mar 21, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | +0.00(+0.00%) |
Mar 20, 2008 | 3.134 | 3.269 | 3.107 | 3.143 | 406,616 | -0.01(-0.28%) |
Mar 19, 2008 | 3.251 | 3.331 | 3.116 | 3.152 | 200,869 | -0.04(-1.40%) |
Mar 18, 2008 | 3.197 | 3.269 | 3.090 | 3.197 | 257,006 | +0.03(+0.85%) |
Mar 17, 2008 | 3.036 | 3.233 | 2.239 | 3.170 | 259,441 | -0.09(-2.75%) |
Mar 14, 2008 | 3.349 | 3.385 | 3.152 | 3.260 | 265,178 | -0.08(-2.41%) |
Mar 13, 2008 | 2.866 | 3.376 | 2.848 | 3.340 | 517,138 | +0.46(+15.84%) |
Mar 12, 2008 | 3.260 | 3.260 | 2.821 | 2.884 | 578,114 | -0.34(-10.56%) |
Mar 11, 2008 | 3.340 | 3.349 | 3.099 | 3.224 | 293,538 | -0.01(-0.28%) |
Mar 10, 2008 | 3.385 | 3.394 | 3.090 | 3.233 | 687,932 | -0.38(-10.42%) |
Mar 07, 2008 | 3.582 | 3.699 | 3.573 | 3.609 | 93,253 | -0.02(-0.49%) |
Mar 06, 2008 | 3.699 | 3.797 | 3.627 | 3.627 | 77,057 | -0.12(-3.11%) |
Mar 05, 2008 | 3.716 | 3.815 | 3.716 | 3.743 | 159,238 | +0.02(+0.48%) |
Mar 04, 2008 | 3.555 | 3.725 | 3.555 | 3.725 | 208,388 | +0.16(+4.52%) |
Mar 03, 2008 | 3.761 | 3.779 | 3.564 | 3.564 | 209,544 | -0.22(-5.91%) |
Feb 29, 2008 | 3.904 | 3.904 | 3.725 | 3.788 | 204,840 | -0.18(-4.51%) |
Feb 28, 2008 | 3.896 | 3.985 | 3.869 | 3.967 | 150,406 | +0.08(+2.07%) |
Feb 27, 2008 | 3.851 | 3.976 | 3.824 | 3.887 | 138,737 | +0.04(+0.93%) |
Feb 26, 2008 | 3.851 | 4.003 | 3.842 | 3.851 | 196,196 | +0.00(+0.00%) |
Feb 25, 2008 | 3.851 | 3.976 | 3.842 | 3.851 | 131,085 | +0.00(+0.00%) |
Feb 22, 2008 | 3.967 | 3.967 | 3.815 | 3.851 | 93,272 | -0.08(-2.05%) |
Feb 21, 2008 | 4.003 | 4.012 | 3.797 | 3.931 | 296,900 | -0.03(-0.68%) |
Feb 20, 2008 | 3.904 | 4.003 | 3.896 | 3.958 | 95,214 | +0.06(+1.61%) |
Feb 19, 2008 | 4.030 | 4.057 | 3.851 | 3.896 | 146,486 | -0.11(-2.68%) |
Feb 18, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | +0.00(+0.00%) |
Feb 15, 2008 | 4.030 | 4.057 | 3.887 | 4.003 | 100,149 | -0.04(-0.89%) |
Feb 14, 2008 | 4.021 | 4.110 | 3.962 | 4.039 | 96,295 | +0.02(+0.45%) |
Feb 13, 2008 | 4.021 | 4.119 | 4.012 | 4.021 | 115,120 | +0.01(+0.22%) |
Feb 12, 2008 | 4.128 | 4.128 | 3.967 | 4.012 | 71,918 | -0.06(-1.54%) |
Feb 11, 2008 | 4.102 | 4.102 | 3.958 | 4.075 | 89,082 | -0.02(-0.44%) |
Feb 08, 2008 | 4.048 | 4.137 | 3.896 | 4.093 | 166,701 | +0.06(+1.56%) |
Feb 07, 2008 | 4.119 | 4.173 | 3.869 | 4.030 | 265,123 | -0.11(-2.60%) |
Feb 06, 2008 | 4.119 | 4.258 | 4.066 | 4.137 | 274,320 | +0.02(+0.43%) |
Feb 05, 2008 | 4.397 | 4.397 | 3.985 | 4.119 | 353,411 | -0.20(-4.56%) |
Feb 04, 2008 | 4.307 | 4.513 | 4.254 | 4.316 | 291,998 | +0.04(+1.05%) |
Feb 01, 2008 | 4.343 | 4.424 | 4.209 | 4.272 | 304,335 | +0.07(+1.71%) |
Jan 31, 2008 | 4.030 | 4.603 | 3.985 | 4.200 | 531,941 | +0.15(+3.76%) |
Jan 30, 2008 | 4.039 | 4.227 | 3.994 | 4.048 | 427,392 | +0.03(+0.67%) |
Jan 29, 2008 | 4.093 | 4.182 | 4.021 | 4.021 | 248,811 | +0.07(+1.81%) |
Jan 28, 2008 | 3.842 | 4.039 | 3.788 | 3.949 | 256,647 | +0.21(+5.50%) |
Jan 25, 2008 | 3.600 | 3.833 | 3.600 | 3.743 | 183,507 | +0.16(+4.50%) |
Jan 24, 2008 | 3.519 | 3.672 | 3.493 | 3.582 | 267,468 | +0.09(+2.56%) |
Jan 23, 2008 | 3.493 | 3.564 | 3.385 | 3.493 | 186,838 | -0.10(-2.74%) |
Jan 22, 2008 | 3.493 | 3.600 | 3.385 | 3.591 | 152,657 | -0.11(-2.91%) |
Jan 21, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | +0.00(+0.00%) |
Jan 18, 2008 | 3.636 | 3.752 | 3.573 | 3.699 | 169,455 | -0.05(-1.43%) |
Jan 17, 2008 | 3.887 | 3.887 | 3.600 | 3.752 | 155,649 | -0.06(-1.64%) |
Jan 16, 2008 | 3.690 | 3.913 | 3.627 | 3.815 | 208,913 | +0.08(+2.16%) |
Jan 15, 2008 | 3.851 | 3.949 | 3.555 | 3.734 | 540,257 | -0.18(-4.58%) |
Jan 14, 2008 | 3.949 | 4.048 | 3.860 | 3.913 | 236,476 | +0.02(+0.46%) |
Jan 11, 2008 | 4.030 | 4.030 | 3.851 | 3.896 | 255,381 | -0.16(-3.97%) |
Jan 10, 2008 | 4.012 | 4.084 | 3.949 | 4.057 | 177,952 | -0.03(-0.66%) |
Jan 09, 2008 | 4.164 | 4.182 | 3.922 | 4.084 | 322,040 | -0.09(-2.15%) |
Jan 08, 2008 | 4.281 | 4.325 | 4.128 | 4.173 | 244,674 | -0.10(-2.31%) |
Jan 07, 2008 | 4.388 | 4.415 | 4.227 | 4.272 | 288,774 | -0.13(-2.85%) |
Jan 04, 2008 | 4.406 | 4.477 | 4.334 | 4.397 | 176,921 | -0.03(-0.61%) |
Jan 03, 2008 | 4.531 | 4.630 | 4.424 | 4.424 | 259,261 | -0.04(-0.80%) |
Jan 02, 2008 | 4.603 | 4.710 | 4.406 | 4.460 | 313,365 | -0.07(-1.58%) |
Jan 01, 2008 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.00(+0.00%) |
Dec 31, 2007 | 4.469 | 4.540 | 4.370 | 4.531 | 228,646 | +0.03(+0.60%) |
Dec 28, 2007 | 4.469 | 4.513 | 4.433 | 4.504 | 131,602 | +0.04(+0.80%) |
Dec 27, 2007 | 4.460 | 4.513 | 4.397 | 4.469 | 181,285 | -0.05(-1.19%) |
Dec 26, 2007 | 4.460 | 4.540 | 4.451 | 4.522 | 285,160 | +0.02(+0.40%) |
Dec 24, 2007 | 4.460 | 4.549 | 4.379 | 4.504 | 252,019 | +0.10(+2.24%) |
Dec 21, 2007 | 4.451 | 4.648 | 4.361 | 4.406 | 380,115 | -0.03(-0.61%) |
Dec 20, 2007 | 4.478 | 4.522 | 4.388 | 4.433 | 205,717 | -0.02(-0.40%) |
Dec 19, 2007 | 4.540 | 4.558 | 4.433 | 4.451 | 140,900 | -0.12(-2.55%) |
Dec 18, 2007 | 4.478 | 4.621 | 4.469 | 4.567 | 165,615 | +0.10(+2.20%) |
Dec 17, 2007 | 4.487 | 4.504 | 4.451 | 4.469 | 295,113 | -0.06(-1.38%) |
Dec 14, 2007 | 4.648 | 4.737 | 4.504 | 4.531 | 204,616 | -0.15(-3.25%) |
Dec 13, 2007 | 4.693 | 4.854 | 4.621 | 4.684 | 150,967 | -0.01(-0.19%) |
Dec 12, 2007 | 4.845 | 4.845 | 4.666 | 4.693 | 261,533 | -0.02(-0.38%) |
Dec 11, 2007 | 4.943 | 4.943 | 4.693 | 4.710 | 134,943 | -0.20(-4.01%) |
Dec 10, 2007 | 4.881 | 5.024 | 4.791 | 4.907 | 167,918 | +0.02(+0.37%) |
Dec 07, 2007 | 4.827 | 4.916 | 4.818 | 4.890 | 202,610 | +0.08(+1.68%) |
Dec 06, 2007 | 4.737 | 4.827 | 4.737 | 4.809 | 393,639 | +0.09(+1.90%) |
Dec 05, 2007 | 4.603 | 4.746 | 4.576 | 4.719 | 267,186 | +0.22(+4.98%) |
Dec 04, 2007 | 4.567 | 4.603 | 4.478 | 4.496 | 181,357 | -0.05(-1.18%) |
Dec 03, 2007 | 4.621 | 4.818 | 4.540 | 4.549 | 209,732 | -0.04(-0.97%) |
Nov 30, 2007 | 4.854 | 4.943 | 4.594 | 4.594 | 502,643 | -0.24(-5.00%) |
Nov 29, 2007 | 4.827 | 4.907 | 4.710 | 4.836 | 285,873 | -0.04(-0.74%) |
Nov 28, 2007 | 4.621 | 4.925 | 4.621 | 4.872 | 220,553 | +0.30(+6.67%) |
Nov 27, 2007 | 4.710 | 4.791 | 4.553 | 4.567 | 389,668 | -0.10(-2.11%) |
Nov 26, 2007 | 4.755 | 4.863 | 4.576 | 4.666 | 312,705 | -0.06(-1.33%) |
Nov 23, 2007 | 4.737 | 4.818 | 4.648 | 4.728 | 187,031 | +0.04(+0.96%) |
Nov 21, 2007 | 4.746 | 4.854 | 4.630 | 4.684 | 325,273 | -0.08(-1.69%) |
Nov 20, 2007 | 4.970 | 5.096 | 4.630 | 4.764 | 706,527 | -0.13(-2.56%) |
Nov 19, 2007 | 5.158 | 5.230 | 4.818 | 4.890 | 515,777 | -0.30(-5.86%) |
Nov 16, 2007 | 5.463 | 5.463 | 5.078 | 5.194 | 539,415 | -0.29(-5.23%) |
Nov 15, 2007 | 5.588 | 5.597 | 5.373 | 5.481 | 155,071 | -0.09(-1.61%) |
Nov 14, 2007 | 5.597 | 5.722 | 5.534 | 5.570 | 199,566 | +0.03(+0.48%) |
Nov 13, 2007 | 5.525 | 5.642 | 5.472 | 5.543 | 328,521 | +0.07(+1.31%) |
Nov 12, 2007 | 5.615 | 5.740 | 5.275 | 5.472 | 348,175 | -0.16(-2.86%) |
Nov 09, 2007 | 5.642 | 5.821 | 5.552 | 5.633 | 302,326 | -0.01(-0.16%) |
Nov 08, 2007 | 6.045 | 6.045 | 5.543 | 5.642 | 471,390 | -0.37(-6.11%) |
Nov 07, 2007 | 6.152 | 6.206 | 5.955 | 6.009 | 521,489 | -0.06(-1.03%) |
Nov 06, 2007 | 5.955 | 6.072 | 5.803 | 6.072 | 1,587,039 | +0.26(+4.47%) |
Nov 05, 2007 | 5.409 | 5.821 | 5.409 | 5.812 | 680,348 | +0.36(+6.57%) |
Nov 02, 2007 | 5.731 | 5.776 | 5.445 | 5.454 | 342,128 | -0.25(-4.40%) |
Nov 01, 2007 | 5.767 | 5.767 | 5.525 | 5.705 | 254,770 | -0.13(-2.15%) |
Oct 31, 2007 | 5.740 | 5.884 | 5.740 | 5.830 | 241,387 | +0.05(+0.93%) |
Oct 30, 2007 | 5.821 | 5.893 | 5.731 | 5.776 | 318,848 | -0.04(-0.62%) |
Oct 29, 2007 | 5.678 | 5.830 | 5.678 | 5.812 | 247,803 | +0.14(+2.53%) |
Oct 26, 2007 | 5.785 | 5.839 | 5.642 | 5.669 | 204,484 | -0.07(-1.25%) |
Oct 25, 2007 | 5.910 | 5.910 | 5.597 | 5.740 | 481,218 | -0.19(-3.17%) |
Oct 24, 2007 | 5.973 | 5.973 | 5.848 | 5.928 | 190,852 | -0.11(-1.78%) |
Oct 23, 2007 | 6.125 | 6.125 | 5.928 | 6.036 | 237,695 | -0.04(-0.59%) |
Oct 22, 2007 | 5.803 | 6.170 | 5.651 | 6.072 | 435,163 | +0.10(+1.65%) |
Oct 19, 2007 | 6.134 | 6.161 | 5.946 | 5.973 | 353,439 | -0.13(-2.20%) |
Oct 18, 2007 | 6.188 | 6.215 | 6.009 | 6.107 | 350,341 | -0.06(-1.02%) |
Oct 17, 2007 | 6.009 | 6.304 | 6.009 | 6.170 | 926,933 | +0.17(+2.84%) |
Oct 16, 2007 | 5.642 | 6.170 | 5.597 | 6.000 | 1,429,469 | +0.32(+5.68%) |
Oct 15, 2007 | 5.642 | 5.722 | 5.579 | 5.678 | 251,856 | -0.13(-2.31%) |
Oct 12, 2007 | 5.615 | 5.857 | 5.615 | 5.812 | 385,520 | +0.17(+3.02%) |
Oct 11, 2007 | 5.803 | 5.910 | 5.463 | 5.642 | 538,161 | -0.13(-2.33%) |
Oct 10, 2007 | 5.463 | 5.866 | 5.463 | 5.776 | 1,331,912 | +0.43(+8.04%) |
Oct 09, 2007 | 5.319 | 5.391 | 5.293 | 5.346 | 172,825 | -0.02(-0.33%) |
Oct 08, 2007 | 5.382 | 5.382 | 5.293 | 5.364 | 372,755 | +0.00(+0.00%) |
Oct 05, 2007 | 5.373 | 5.373 | 5.293 | 5.364 | 206,617 | +0.00(+0.00%) |
Oct 04, 2007 | 5.257 | 5.373 | 5.257 | 5.364 | 249,979 | +0.11(+2.04%) |
Oct 03, 2007 | 5.257 | 5.382 | 5.257 | 5.257 | 320,447 | -0.13(-2.33%) |
Oct 02, 2007 | 5.203 | 5.382 | 5.167 | 5.382 | 706,480 | +0.21(+4.16%) |
Oct 01, 2007 | 4.997 | 5.194 | 4.836 | 5.167 | 573,764 | +0.27(+5.48%) |
Sep 28, 2007 | 4.890 | 5.033 | 4.845 | 4.899 | 478,436 | +0.04(+0.74%) |
Sep 27, 2007 | 4.576 | 4.907 | 4.540 | 4.863 | 907,225 | +0.30(+6.47%) |
Sep 26, 2007 | 4.433 | 4.603 | 4.433 | 4.567 | 659,949 | +0.13(+2.82%) |
Sep 25, 2007 | 4.451 | 4.630 | 4.406 | 4.442 | 2,414,389 | -0.04(-1.00%) |
Sep 24, 2007 | 4.522 | 4.567 | 4.442 | 4.487 | 1,158,964 | +0.04(+0.80%) |
Sep 21, 2007 | 4.594 | 4.603 | 4.451 | 4.451 | 1,237,684 | -0.04(-0.80%) |
Sep 20, 2007 | 4.567 | 4.675 | 4.397 | 4.487 | 966,313 | +0.08(+1.83%) |
Sep 19, 2007 | 4.549 | 4.549 | 4.370 | 4.406 | 375,511 | +0.02(+0.41%) |
Sep 18, 2007 | 4.415 | 4.424 | 4.281 | 4.388 | 394,837 | -0.03(-0.61%) |
Sep 17, 2007 | 4.415 | 4.469 | 4.352 | 4.415 | 149,597 | +0.07(+1.65%) |
Sep 14, 2007 | 4.558 | 4.558 | 4.343 | 4.343 | 287,794 | -0.14(-3.19%) |
Sep 13, 2007 | 4.478 | 4.567 | 4.433 | 4.487 | 308,812 | +0.08(+1.83%) |
Sep 12, 2007 | 4.478 | 4.522 | 4.379 | 4.406 | 492,910 | +0.11(+2.50%) |
Sep 11, 2007 | 4.245 | 4.316 | 4.245 | 4.299 | 236,414 | +0.03(+0.63%) |
Sep 10, 2007 | 4.433 | 4.442 | 4.182 | 4.272 | 341,554 | -0.18(-4.02%) |
Sep 07, 2007 | 4.388 | 4.487 | 4.388 | 4.451 | 130,349 | +0.03(+0.61%) |
Sep 06, 2007 | 4.487 | 4.496 | 4.379 | 4.424 | 166,672 | -0.05(-1.20%) |
Sep 05, 2007 | 4.433 | 4.478 | 4.397 | 4.478 | 138,434 | +0.03(+0.60%) |