Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.400 | 3.500 | 3.260 | 3.390 | 1,958,725 | +0.02(+0.59%) |
Apr 29, 2008 | 3.500 | 3.540 | 3.240 | 3.370 | 2,328,268 | -0.15(-4.26%) |
Apr 28, 2008 | 3.620 | 3.650 | 3.430 | 3.520 | 1,242,552 | -0.12(-3.30%) |
Apr 25, 2008 | 3.690 | 3.690 | 3.430 | 3.640 | 4,653,521 | +0.20(+5.81%) |
Apr 24, 2008 | 3.570 | 3.580 | 3.310 | 3.440 | 4,549,806 | -0.04(-1.15%) |
Apr 23, 2008 | 3.170 | 3.490 | 3.150 | 3.480 | 5,315,992 | +0.33(+10.48%) |
Apr 22, 2008 | 3.230 | 3.250 | 3.045 | 3.150 | 1,418,170 | -0.09(-2.78%) |
Apr 21, 2008 | 3.280 | 3.300 | 3.180 | 3.240 | 685,773 | -0.06(-1.82%) |
Apr 18, 2008 | 3.270 | 3.380 | 3.230 | 3.300 | 2,595,756 | +0.10(+3.12%) |
Apr 17, 2008 | 3.200 | 3.300 | 3.070 | 3.200 | 2,435,167 | +0.04(+1.27%) |
Apr 16, 2008 | 2.970 | 3.310 | 2.970 | 3.160 | 4,361,611 | +0.23(+7.85%) |
Apr 15, 2008 | 3.010 | 3.040 | 2.890 | 2.930 | 2,171,312 | -0.07(-2.33%) |
Apr 14, 2008 | 3.150 | 3.200 | 3.000 | 3.000 | 958,404 | -0.16(-5.06%) |
Apr 11, 2008 | 3.270 | 3.300 | 3.110 | 3.160 | 1,499,130 | -0.16(-4.82%) |
Apr 10, 2008 | 3.120 | 3.360 | 3.120 | 3.320 | 3,134,809 | +0.19(+6.07%) |
Apr 09, 2008 | 3.120 | 3.140 | 3.090 | 3.130 | 838,334 | +0.02(+0.64%) |
Apr 08, 2008 | 3.230 | 3.260 | 3.100 | 3.110 | 1,225,404 | -0.13(-4.01%) |
Apr 07, 2008 | 3.300 | 3.335 | 3.210 | 3.240 | 1,073,693 | -0.04(-1.22%) |
Apr 04, 2008 | 3.140 | 3.310 | 3.110 | 3.280 | 1,807,420 | +0.14(+4.46%) |
Apr 03, 2008 | 3.100 | 3.220 | 3.055 | 3.140 | 3,194,360 | +0.11(+3.63%) |
Apr 02, 2008 | 2.940 | 3.150 | 2.910 | 3.030 | 3,105,186 | +0.12(+4.12%) |
Apr 01, 2008 | 2.900 | 2.960 | 2.850 | 2.910 | 1,832,790 | +0.07(+2.46%) |
Mar 31, 2008 | 2.830 | 2.950 | 2.790 | 2.840 | 1,657,218 | +0.01(+0.35%) |
Mar 28, 2008 | 2.740 | 2.860 | 2.740 | 2.830 | 1,856,328 | +0.06(+2.17%) |
Mar 27, 2008 | 2.880 | 2.880 | 2.710 | 2.770 | 794,821 | -0.08(-2.81%) |
Mar 26, 2008 | 2.780 | 2.880 | 2.700 | 2.850 | 1,215,594 | +0.05(+1.79%) |
Mar 25, 2008 | 2.650 | 2.800 | 2.650 | 2.800 | 1,712,540 | +0.09(+3.32%) |
Mar 24, 2008 | 2.610 | 2.760 | 2.610 | 2.710 | 1,463,632 | +0.12(+4.63%) |
Mar 21, 2008 | 2.660 | 2.660 | 2.520 | 2.590 | 2,247,036 | +0.00(+0.00%) |
Mar 20, 2008 | 2.660 | 2.660 | 2.520 | 2.590 | 2,247,036 | +0.01(+0.39%) |
Mar 19, 2008 | 2.720 | 2.780 | 2.580 | 2.580 | 815,480 | -0.11(-4.09%) |
Mar 18, 2008 | 2.640 | 2.690 | 2.570 | 2.690 | 1,188,688 | +0.12(+4.67%) |
Mar 17, 2008 | 2.560 | 2.700 | 2.530 | 2.570 | 1,038,909 | -0.06(-2.28%) |
Mar 14, 2008 | 2.800 | 2.830 | 2.570 | 2.630 | 3,616,471 | -0.02(-0.75%) |
Mar 13, 2008 | 2.500 | 2.715 | 2.500 | 2.650 | 1,506,792 | +0.12(+4.74%) |
Mar 12, 2008 | 2.500 | 2.530 | 2.500 | 2.530 | 1,000,980 | +0.05(+2.02%) |
Mar 11, 2008 | 2.450 | 2.530 | 2.400 | 2.480 | 2,327,110 | +0.10(+4.20%) |
Mar 10, 2008 | 2.440 | 2.450 | 2.360 | 2.380 | 890,143 | -0.05(-2.06%) |
Mar 07, 2008 | 2.390 | 2.440 | 2.390 | 2.430 | 798,774 | +0.01(+0.41%) |
Mar 06, 2008 | 2.440 | 2.490 | 2.380 | 2.420 | 1,051,742 | -0.04(-1.63%) |
Mar 05, 2008 | 2.510 | 2.540 | 2.400 | 2.460 | 2,160,756 | -0.03(-1.20%) |
Mar 04, 2008 | 2.450 | 2.490 | 2.370 | 2.490 | 937,087 | +0.02(+0.81%) |
Mar 03, 2008 | 2.580 | 2.580 | 2.440 | 2.470 | 875,652 | -0.11(-4.26%) |
Feb 29, 2008 | 2.620 | 2.650 | 2.500 | 2.580 | 910,902 | -0.07(-2.64%) |
Feb 28, 2008 | 2.690 | 2.720 | 2.590 | 2.650 | 522,238 | -0.06(-2.21%) |
Feb 27, 2008 | 2.720 | 2.800 | 2.670 | 2.710 | 704,320 | -0.04(-1.45%) |
Feb 26, 2008 | 2.680 | 2.800 | 2.680 | 2.750 | 589,435 | +0.06(+2.23%) |
Feb 25, 2008 | 2.670 | 2.700 | 2.580 | 2.690 | 334,694 | +0.03(+1.13%) |
Feb 22, 2008 | 2.700 | 2.720 | 2.590 | 2.660 | 602,803 | -0.03(-1.12%) |
Feb 21, 2008 | 2.710 | 2.800 | 2.660 | 2.690 | 961,054 | -0.01(-0.37%) |
Feb 20, 2008 | 2.610 | 2.700 | 2.564 | 2.700 | 508,941 | +0.08(+3.05%) |
Feb 19, 2008 | 2.730 | 2.740 | 2.620 | 2.620 | 702,758 | -0.08(-2.96%) |
Feb 18, 2008 | 2.660 | 2.720 | 2.630 | 2.700 | 660,210 | +0.00(+0.00%) |
Feb 15, 2008 | 2.660 | 2.720 | 2.630 | 2.700 | 660,210 | +0.01(+0.37%) |
Feb 14, 2008 | 2.740 | 2.750 | 2.650 | 2.690 | 452,243 | -0.04(-1.47%) |
Feb 13, 2008 | 2.650 | 2.740 | 2.640 | 2.730 | 547,747 | +0.11(+4.20%) |
Feb 12, 2008 | 2.570 | 2.630 | 2.540 | 2.620 | 405,161 | +0.06(+2.34%) |
Feb 11, 2008 | 2.620 | 2.650 | 2.550 | 2.560 | 602,086 | -0.06(-2.29%) |
Feb 08, 2008 | 2.510 | 2.690 | 2.510 | 2.620 | 544,211 | -0.05(-1.87%) |
Feb 07, 2008 | 2.500 | 2.690 | 2.450 | 2.670 | 1,753,317 | +0.15(+5.95%) |
Feb 06, 2008 | 2.620 | 2.640 | 2.490 | 2.520 | 950,078 | -0.07(-2.70%) |
Feb 05, 2008 | 2.410 | 2.600 | 2.400 | 2.590 | 908,074 | +0.13(+5.28%) |
Feb 04, 2008 | 2.630 | 2.680 | 2.410 | 2.460 | 2,871,700 | -0.15(-5.75%) |
Feb 01, 2008 | 2.670 | 2.705 | 2.520 | 2.610 | 3,471,121 | -0.04(-1.51%) |
Jan 31, 2008 | 2.430 | 2.690 | 2.400 | 2.650 | 1,415,691 | +0.18(+7.29%) |
Jan 30, 2008 | 2.510 | 2.560 | 2.440 | 2.470 | 2,550,694 | -0.05(-1.98%) |
Jan 29, 2008 | 2.420 | 2.530 | 2.420 | 2.520 | 950,708 | +0.01(+0.40%) |
Jan 28, 2008 | 2.570 | 2.570 | 2.470 | 2.510 | 1,494,600 | -0.06(-2.33%) |
Jan 25, 2008 | 2.570 | 2.640 | 2.410 | 2.570 | 1,580,011 | +0.02(+0.78%) |
Jan 24, 2008 | 2.370 | 2.650 | 2.370 | 2.550 | 1,742,492 | +0.07(+2.82%) |
Jan 23, 2008 | 2.440 | 2.530 | 2.260 | 2.480 | 2,935,674 | +0.04(+1.64%) |
Jan 22, 2008 | 2.580 | 2.750 | 2.430 | 2.440 | 1,296,046 | -0.16(-6.15%) |
Jan 21, 2008 | 2.600 | 2.640 | 2.530 | 2.600 | 1,021,632 | +0.00(+0.00%) |
Jan 18, 2008 | 2.600 | 2.640 | 2.530 | 2.600 | 1,021,632 | -0.03(-1.14%) |
Jan 17, 2008 | 2.660 | 2.750 | 2.610 | 2.630 | 630,154 | -0.02(-0.75%) |
Jan 16, 2008 | 2.660 | 2.760 | 2.590 | 2.650 | 1,165,782 | +0.01(+0.38%) |
Jan 15, 2008 | 2.690 | 2.710 | 2.600 | 2.640 | 709,900 | -0.09(-3.30%) |
Jan 14, 2008 | 2.750 | 2.790 | 2.620 | 2.730 | 895,040 | +0.01(+0.37%) |
Jan 11, 2008 | 2.800 | 2.800 | 2.700 | 2.720 | 415,933 | -0.10(-3.55%) |
Jan 10, 2008 | 2.700 | 2.860 | 2.700 | 2.820 | 905,477 | +0.08(+2.92%) |
Jan 09, 2008 | 2.710 | 2.755 | 2.660 | 2.740 | 1,560,276 | +0.03(+1.11%) |
Jan 08, 2008 | 2.890 | 2.930 | 2.690 | 2.710 | 1,047,720 | -0.17(-5.90%) |
Jan 07, 2008 | 2.930 | 3.010 | 2.860 | 2.880 | 555,267 | -0.04(-1.37%) |
Jan 04, 2008 | 3.040 | 3.040 | 2.880 | 2.920 | 1,392,541 | -0.06(-2.01%) |
Jan 03, 2008 | 3.110 | 3.130 | 2.960 | 2.980 | 790,990 | -0.13(-4.18%) |
Jan 02, 2008 | 3.230 | 3.250 | 3.040 | 3.110 | 785,030 | -0.14(-4.31%) |
Jan 01, 2008 | 3.110 | 3.270 | 3.110 | 3.250 | 1,027,456 | +0.00(+0.00%) |
Dec 31, 2007 | 3.110 | 3.270 | 3.110 | 3.250 | 1,027,456 | +0.08(+2.52%) |
Dec 28, 2007 | 3.370 | 3.450 | 3.110 | 3.170 | 1,135,085 | -0.16(-4.80%) |
Dec 27, 2007 | 3.450 | 3.450 | 3.270 | 3.330 | 714,147 | -0.11(-3.20%) |
Dec 26, 2007 | 3.280 | 3.440 | 3.240 | 3.440 | 1,013,080 | +0.12(+3.61%) |
Dec 24, 2007 | 3.300 | 3.350 | 3.290 | 3.320 | 480,661 | -0.02(-0.60%) |
Dec 21, 2007 | 3.350 | 3.410 | 3.310 | 3.340 | 2,425,770 | +0.02(+0.60%) |
Dec 20, 2007 | 3.320 | 3.320 | 3.212 | 3.320 | 1,146,455 | +0.04(+1.22%) |
Dec 19, 2007 | 3.200 | 3.300 | 3.150 | 3.280 | 1,221,672 | +0.08(+2.50%) |
Dec 18, 2007 | 3.190 | 3.210 | 3.130 | 3.200 | 1,130,541 | +0.03(+0.95%) |
Dec 17, 2007 | 3.210 | 3.260 | 3.160 | 3.170 | 1,858,431 | -0.12(-3.65%) |
Dec 14, 2007 | 3.100 | 3.390 | 3.080 | 3.290 | 4,232,130 | -0.10(-2.95%) |
Dec 13, 2007 | 3.370 | 3.400 | 3.360 | 3.390 | 1,030,336 | -0.01(-0.29%) |
Dec 12, 2007 | 3.540 | 3.550 | 3.360 | 3.400 | 1,358,222 | -0.04(-1.16%) |
Dec 11, 2007 | 3.450 | 3.700 | 3.380 | 3.440 | 4,780,963 | +0.05(+1.47%) |
Dec 10, 2007 | 3.410 | 3.410 | 3.370 | 3.390 | 1,371,479 | -0.02(-0.59%) |
Dec 07, 2007 | 3.420 | 3.430 | 3.330 | 3.410 | 1,411,737 | -0.01(-0.29%) |
Dec 06, 2007 | 3.200 | 3.520 | 3.200 | 3.420 | 2,338,925 | +0.24(+7.55%) |
Dec 05, 2007 | 3.270 | 3.280 | 3.170 | 3.180 | 892,635 | -0.03(-0.93%) |
Dec 04, 2007 | 3.260 | 3.280 | 3.190 | 3.210 | 764,005 | -0.07(-2.13%) |
Dec 03, 2007 | 3.390 | 3.390 | 3.270 | 3.280 | 1,169,283 | -0.08(-2.38%) |
Nov 30, 2007 | 3.290 | 3.440 | 3.250 | 3.360 | 2,202,408 | +0.08(+2.44%) |
Nov 29, 2007 | 3.160 | 3.300 | 3.160 | 3.280 | 2,500,171 | +0.10(+3.14%) |
Nov 28, 2007 | 3.230 | 3.310 | 3.170 | 3.180 | 3,092,869 | -0.07(-2.15%) |
Nov 27, 2007 | 3.240 | 3.320 | 3.200 | 3.250 | 1,193,446 | +0.02(+0.62%) |
Nov 26, 2007 | 3.400 | 3.430 | 3.230 | 3.230 | 1,992,025 | -0.17(-5.00%) |
Nov 23, 2007 | 3.320 | 3.450 | 3.280 | 3.400 | 531,168 | +0.10(+3.03%) |
Nov 21, 2007 | 3.370 | 3.385 | 3.270 | 3.300 | 1,697,687 | -0.04(-1.20%) |
Nov 20, 2007 | 3.400 | 3.540 | 3.260 | 3.340 | 3,439,693 | +0.01(+0.30%) |
Nov 19, 2007 | 3.550 | 3.630 | 3.330 | 3.330 | 11,990,512 | -0.32(-8.77%) |
Nov 16, 2007 | 3.620 | 3.700 | 3.560 | 3.650 | 2,709,461 | -0.09(-2.41%) |
Nov 15, 2007 | 3.750 | 3.800 | 3.690 | 3.740 | 1,184,613 | -0.05(-1.32%) |
Nov 14, 2007 | 3.770 | 3.800 | 3.700 | 3.790 | 1,052,169 | +0.03(+0.80%) |
Nov 13, 2007 | 3.750 | 3.810 | 3.650 | 3.760 | 1,691,687 | +0.03(+0.80%) |
Nov 12, 2007 | 3.850 | 3.930 | 3.730 | 3.730 | 1,290,113 | -0.14(-3.62%) |
Nov 09, 2007 | 3.900 | 4.010 | 3.860 | 3.870 | 2,016,490 | -0.06(-1.53%) |
Nov 08, 2007 | 3.980 | 3.990 | 3.850 | 3.930 | 1,572,686 | +0.00(+0.00%) |
Nov 07, 2007 | 3.900 | 4.010 | 3.880 | 3.930 | 1,259,258 | -0.02(-0.51%) |
Nov 06, 2007 | 3.970 | 4.150 | 3.900 | 3.950 | 3,076,698 | -0.02(-0.50%) |
Nov 05, 2007 | 3.990 | 4.060 | 3.970 | 3.970 | 1,425,440 | -0.09(-2.22%) |
Nov 02, 2007 | 4.100 | 4.130 | 3.990 | 4.060 | 2,362,968 | -0.01(-0.25%) |
Nov 01, 2007 | 4.120 | 4.180 | 4.060 | 4.070 | 2,885,555 | -0.11(-2.63%) |
Oct 31, 2007 | 4.130 | 4.310 | 4.080 | 4.180 | 3,289,482 | +0.06(+1.46%) |
Oct 30, 2007 | 4.180 | 4.210 | 4.100 | 4.120 | 2,870,577 | -0.11(-2.60%) |
Oct 29, 2007 | 4.260 | 4.290 | 4.200 | 4.230 | 1,058,186 | -0.03(-0.70%) |
Oct 26, 2007 | 4.200 | 4.450 | 4.080 | 4.260 | 3,981,907 | -0.04(-0.93%) |
Oct 25, 2007 | 4.350 | 4.350 | 4.170 | 4.300 | 1,122,099 | +0.00(+0.00%) |
Oct 24, 2007 | 4.310 | 4.350 | 4.250 | 4.300 | 1,219,114 | -0.05(-1.15%) |
Oct 23, 2007 | 4.310 | 4.390 | 4.250 | 4.350 | 1,701,000 | +0.07(+1.64%) |
Oct 22, 2007 | 4.230 | 4.300 | 4.160 | 4.280 | 682,100 | +0.01(+0.23%) |
Oct 19, 2007 | 4.310 | 4.310 | 4.220 | 4.270 | 1,625,011 | -0.04(-0.93%) |
Oct 18, 2007 | 4.300 | 4.330 | 4.280 | 4.310 | 598,378 | -0.02(-0.46%) |
Oct 17, 2007 | 4.360 | 4.450 | 4.220 | 4.330 | 1,370,493 | +0.01(+0.23%) |
Oct 16, 2007 | 4.300 | 4.400 | 4.290 | 4.320 | 746,275 | -0.03(-0.69%) |
Oct 15, 2007 | 4.320 | 4.360 | 4.270 | 4.350 | 1,659,475 | +0.01(+0.23%) |
Oct 12, 2007 | 4.300 | 4.390 | 4.260 | 4.340 | 1,206,639 | +0.03(+0.70%) |
Oct 11, 2007 | 4.500 | 4.520 | 4.300 | 4.310 | 1,325,624 | -0.16(-3.58%) |
Oct 10, 2007 | 4.440 | 4.480 | 4.400 | 4.470 | 1,036,279 | +0.03(+0.68%) |
Oct 09, 2007 | 4.350 | 4.450 | 4.320 | 4.440 | 1,181,577 | +0.08(+1.83%) |
Oct 08, 2007 | 4.350 | 4.380 | 4.320 | 4.360 | 1,135,544 | -0.01(-0.23%) |
Oct 05, 2007 | 4.420 | 4.420 | 4.340 | 4.370 | 1,371,048 | +0.00(+0.00%) |
Oct 04, 2007 | 4.330 | 4.370 | 4.320 | 4.370 | 1,197,934 | +0.05(+1.16%) |
Oct 03, 2007 | 4.380 | 4.410 | 4.290 | 4.320 | 3,253,780 | -0.12(-2.70%) |
Oct 02, 2007 | 4.490 | 4.510 | 4.340 | 4.440 | 2,622,128 | -0.05(-1.11%) |
Oct 01, 2007 | 4.510 | 4.540 | 4.440 | 4.490 | 2,922,210 | +0.00(+0.00%) |
Sep 28, 2007 | 4.510 | 4.540 | 4.430 | 4.490 | 2,727,149 | +0.00(+0.00%) |
Sep 27, 2007 | 4.500 | 4.560 | 4.450 | 4.490 | 4,359,115 | +0.04(+0.90%) |
Sep 26, 2007 | 4.440 | 4.560 | 4.350 | 4.450 | 9,832,637 | -0.33(-6.90%) |
Sep 25, 2007 | 4.780 | 4.850 | 4.740 | 4.780 | 1,042,740 | -0.03(-0.62%) |
Sep 24, 2007 | 4.890 | 4.960 | 4.760 | 4.810 | 615,183 | -0.12(-2.43%) |
Sep 21, 2007 | 4.930 | 4.980 | 4.890 | 4.930 | 1,921,050 | +0.05(+1.02%) |
Sep 20, 2007 | 4.990 | 5.040 | 4.870 | 4.880 | 808,005 | -0.11(-2.20%) |
Sep 19, 2007 | 4.960 | 5.070 | 4.950 | 4.990 | 1,774,592 | +0.09(+1.84%) |
Sep 18, 2007 | 5.000 | 5.050 | 4.890 | 4.900 | 2,078,318 | -0.05(-1.01%) |
Sep 17, 2007 | 4.890 | 5.040 | 4.850 | 4.950 | 1,446,696 | +0.04(+0.81%) |
Sep 14, 2007 | 5.120 | 5.170 | 4.760 | 4.910 | 4,414,937 | -0.65(-11.69%) |
Sep 13, 2007 | 5.500 | 5.670 | 5.460 | 5.560 | 1,288,690 | +0.10(+1.83%) |
Sep 12, 2007 | 5.550 | 5.570 | 5.420 | 5.460 | 1,203,578 | -0.08(-1.44%) |
Sep 11, 2007 | 5.360 | 5.550 | 5.360 | 5.540 | 793,284 | +0.21(+3.94%) |
Sep 10, 2007 | 5.370 | 5.410 | 5.200 | 5.330 | 896,057 | +0.02(+0.38%) |
Sep 07, 2007 | 5.220 | 5.330 | 5.100 | 5.310 | 1,162,837 | +0.03(+0.57%) |
Sep 06, 2007 | 5.340 | 5.350 | 5.210 | 5.280 | 663,797 | -0.03(-0.56%) |
Sep 05, 2007 | 5.220 | 5.310 | 5.130 | 5.310 | 1,254,657 | +0.06(+1.14%) |
Sep 04, 2007 | 4.960 | 5.320 | 4.920 | 5.250 | 1,149,001 | +0.26(+5.21%) |
Aug 31, 2007 | 4.910 | 5.180 | 4.870 | 4.990 | 615,609 | +0.15(+3.10%) |
Aug 30, 2007 | 4.890 | 5.040 | 4.800 | 4.840 | 653,047 | -0.11(-2.22%) |
Aug 29, 2007 | 4.680 | 4.960 | 4.680 | 4.950 | 892,505 | +0.29(+6.22%) |
Aug 28, 2007 | 4.820 | 4.880 | 4.640 | 4.660 | 475,794 | -0.20(-4.12%) |
Aug 27, 2007 | 4.950 | 4.980 | 4.840 | 4.860 | 512,625 | -0.10(-2.02%) |
Aug 24, 2007 | 4.880 | 4.990 | 4.840 | 4.960 | 604,452 | +0.07(+1.43%) |
Aug 23, 2007 | 5.100 | 5.100 | 4.850 | 4.890 | 654,987 | -0.17(-3.36%) |
Aug 22, 2007 | 5.110 | 5.170 | 4.980 | 5.060 | 604,578 | +0.01(+0.20%) |
Aug 21, 2007 | 5.070 | 5.160 | 4.990 | 5.050 | 425,907 | -0.06(-1.17%) |
Aug 20, 2007 | 5.100 | 5.200 | 5.030 | 5.110 | 1,325,868 | +0.03(+0.59%) |
Aug 17, 2007 | 4.980 | 5.280 | 4.980 | 5.080 | 1,990,591 | +0.17(+3.46%) |
Aug 16, 2007 | 4.770 | 4.950 | 4.670 | 4.910 | 2,059,543 | +0.16(+3.37%) |
Aug 15, 2007 | 4.700 | 4.940 | 4.690 | 4.750 | 1,310,230 | +0.07(+1.50%) |
Aug 14, 2007 | 4.550 | 4.750 | 4.550 | 4.680 | 1,301,801 | +0.12(+2.63%) |
Aug 13, 2007 | 4.760 | 4.780 | 4.460 | 4.560 | 2,217,654 | -0.11(-2.36%) |
Aug 10, 2007 | 4.860 | 5.050 | 4.510 | 4.670 | 3,864,958 | -0.26(-5.27%) |
Aug 09, 2007 | 4.970 | 5.300 | 4.880 | 4.930 | 3,574,629 | -0.12(-2.38%) |
Aug 08, 2007 | 4.780 | 5.360 | 4.780 | 5.050 | 4,162,981 | +0.31(+6.54%) |
Aug 07, 2007 | 4.430 | 4.810 | 4.410 | 4.740 | 1,785,862 | +0.28(+6.28%) |
Aug 06, 2007 | 4.580 | 4.580 | 4.400 | 4.460 | 1,429,840 | -0.10(-2.19%) |
Aug 03, 2007 | 4.530 | 4.840 | 4.500 | 4.560 | 1,264,551 | -0.24(-5.00%) |
Aug 02, 2007 | 4.830 | 4.880 | 4.790 | 4.800 | 970,735 | -0.03(-0.62%) |
Aug 01, 2007 | 4.690 | 4.990 | 4.650 | 4.830 | 1,271,280 | +0.10(+2.11%) |
Jul 31, 2007 | 4.910 | 5.010 | 4.720 | 4.730 | 1,290,329 | -0.15(-3.07%) |
Jul 30, 2007 | 4.860 | 4.970 | 4.710 | 4.880 | 1,040,267 | +0.00(+0.00%) |
Jul 27, 2007 | 5.370 | 6.080 | 4.700 | 4.880 | 3,933,037 | -0.25(-4.87%) |
Jul 26, 2007 | 5.210 | 5.220 | 5.020 | 5.130 | 1,607,434 | -0.17(-3.21%) |
Jul 25, 2007 | 5.380 | 5.420 | 5.300 | 5.300 | 1,152,845 | -0.01(-0.19%) |
Jul 24, 2007 | 5.450 | 5.480 | 5.260 | 5.310 | 1,154,277 | -0.21(-3.80%) |
Jul 23, 2007 | 5.580 | 5.640 | 5.510 | 5.520 | 887,127 | -0.06(-1.08%) |
Jul 20, 2007 | 5.780 | 5.800 | 5.540 | 5.580 | 1,650,425 | -0.21(-3.63%) |
Jul 19, 2007 | 5.990 | 6.050 | 5.710 | 5.790 | 1,727,388 | -0.16(-2.69%) |
Jul 18, 2007 | 5.860 | 5.970 | 5.770 | 5.950 | 1,256,802 | +0.08(+1.36%) |
Jul 17, 2007 | 5.670 | 5.980 | 5.670 | 5.870 | 1,107,922 | +0.18(+3.16%) |
Jul 16, 2007 | 5.720 | 5.820 | 5.660 | 5.690 | 647,392 | -0.04(-0.70%) |
Jul 13, 2007 | 5.770 | 5.800 | 5.670 | 5.730 | 873,378 | -0.05(-0.87%) |
Jul 12, 2007 | 5.710 | 5.790 | 5.610 | 5.780 | 1,183,989 | +0.11(+1.94%) |
Jul 11, 2007 | 5.500 | 5.720 | 5.500 | 5.670 | 1,317,777 | +0.15(+2.72%) |
Jul 10, 2007 | 5.590 | 5.610 | 5.490 | 5.520 | 1,111,376 | -0.13(-2.30%) |
Jul 09, 2007 | 5.630 | 5.670 | 5.600 | 5.650 | 766,695 | +0.03(+0.53%) |
Jul 06, 2007 | 5.530 | 5.680 | 5.470 | 5.620 | 704,729 | +0.06(+1.08%) |
Jul 05, 2007 | 5.710 | 5.710 | 5.510 | 5.560 | 1,155,834 | -0.17(-2.97%) |
Jul 03, 2007 | 5.610 | 5.730 | 5.600 | 5.730 | 808,803 | +0.10(+1.78%) |
Jul 02, 2007 | 5.740 | 5.760 | 5.560 | 5.630 | 1,338,348 | -0.09(-1.57%) |
Jun 29, 2007 | 5.860 | 5.930 | 5.670 | 5.720 | 1,635,915 | -0.11(-1.89%) |
Jun 28, 2007 | 5.940 | 5.950 | 5.780 | 5.830 | 1,072,294 | -0.10(-1.69%) |
Jun 27, 2007 | 5.730 | 5.940 | 5.700 | 5.930 | 1,404,594 | +0.13(+2.24%) |
Jun 26, 2007 | 5.740 | 5.932 | 5.740 | 5.800 | 1,796,552 | -0.02(-0.34%) |
Jun 25, 2007 | 5.860 | 5.950 | 5.790 | 5.820 | 1,709,114 | -0.10(-1.69%) |
Jun 22, 2007 | 5.940 | 6.010 | 5.800 | 5.920 | 2,145,102 | -0.05(-0.84%) |
Jun 21, 2007 | 5.850 | 6.100 | 5.810 | 5.970 | 2,741,185 | +0.12(+2.05%) |
Jun 20, 2007 | 5.770 | 5.920 | 5.700 | 5.850 | 1,979,000 | +0.08(+1.39%) |
Jun 19, 2007 | 5.790 | 5.800 | 5.660 | 5.770 | 2,644,300 | -0.03(-0.52%) |
Jun 18, 2007 | 5.900 | 5.908 | 5.750 | 5.800 | 1,750,800 | -0.10(-1.69%) |
Jun 15, 2007 | 5.810 | 5.960 | 5.750 | 5.900 | 4,429,200 | +0.39(+7.08%) |
Jun 14, 2007 | 5.310 | 5.520 | 5.290 | 5.510 | 1,707,000 | +0.19(+3.57%) |
Jun 13, 2007 | 5.300 | 5.390 | 5.239 | 5.320 | 1,379,900 | +0.02(+0.38%) |
Jun 12, 2007 | 5.340 | 5.380 | 5.200 | 5.300 | 1,546,900 | -0.08(-1.49%) |
Jun 11, 2007 | 5.480 | 5.500 | 5.330 | 5.380 | 1,370,694 | -0.10(-1.82%) |
Jun 08, 2007 | 5.450 | 5.510 | 5.450 | 5.480 | 1,730,068 | +0.01(+0.18%) |
Jun 07, 2007 | 5.510 | 5.580 | 5.450 | 5.470 | 1,863,888 | -0.10(-1.80%) |
Jun 06, 2007 | 5.450 | 5.600 | 5.380 | 5.570 | 2,879,518 | +0.11(+2.01%) |
Jun 05, 2007 | 5.390 | 5.470 | 5.360 | 5.460 | 1,094,473 | +0.03(+0.55%) |
Jun 04, 2007 | 5.410 | 5.460 | 5.300 | 5.430 | 1,226,337 | +0.01(+0.18%) |
Jun 01, 2007 | 5.300 | 5.450 | 5.290 | 5.420 | 2,700,202 | +0.15(+2.85%) |
May 31, 2007 | 5.240 | 5.300 | 5.150 | 5.270 | 2,556,257 | +0.04(+0.76%) |
May 30, 2007 | 5.190 | 5.280 | 5.170 | 5.230 | 2,060,662 | -0.02(-0.38%) |
May 29, 2007 | 5.330 | 5.370 | 5.200 | 5.250 | 1,724,990 | -0.08(-1.50%) |
May 25, 2007 | 5.030 | 5.360 | 4.960 | 5.330 | 3,290,077 | +0.30(+5.96%) |
May 24, 2007 | 5.200 | 5.200 | 4.980 | 5.030 | 1,660,105 | -0.17(-3.27%) |
May 23, 2007 | 5.210 | 5.260 | 5.150 | 5.200 | 1,108,718 | +0.00(+0.00%) |
May 22, 2007 | 5.220 | 5.280 | 5.160 | 5.200 | 2,185,098 | +0.03(+0.58%) |
May 21, 2007 | 5.220 | 5.220 | 5.110 | 5.170 | 1,437,398 | -0.04(-0.77%) |
May 18, 2007 | 5.160 | 5.240 | 5.100 | 5.210 | 1,386,868 | +0.06(+1.17%) |
May 17, 2007 | 5.150 | 5.210 | 5.130 | 5.150 | 2,213,125 | -0.03(-0.58%) |
May 16, 2007 | 5.300 | 5.300 | 5.130 | 5.180 | 2,981,242 | -0.08(-1.52%) |
May 15, 2007 | 5.340 | 5.410 | 5.170 | 5.260 | 2,541,214 | -0.10(-1.87%) |
May 14, 2007 | 5.580 | 5.630 | 5.320 | 5.360 | 1,653,792 | -0.25(-4.46%) |
May 11, 2007 | 5.510 | 5.690 | 5.490 | 5.610 | 1,216,339 | +0.06(+1.08%) |
May 10, 2007 | 5.650 | 5.660 | 5.510 | 5.550 | 1,643,868 | -0.10(-1.77%) |
May 09, 2007 | 5.450 | 5.660 | 5.450 | 5.650 | 3,308,072 | +0.21(+3.86%) |
May 08, 2007 | 5.250 | 5.480 | 5.140 | 5.440 | 3,063,918 | +0.17(+3.23%) |
May 07, 2007 | 5.310 | 5.370 | 5.240 | 5.270 | 1,026,281 | -0.05(-0.94%) |
May 04, 2007 | 5.370 | 5.390 | 5.280 | 5.320 | 1,471,930 | -0.02(-0.37%) |
May 03, 2007 | 5.430 | 5.430 | 5.300 | 5.340 | 1,462,552 | -0.09(-1.66%) |
May 02, 2007 | 5.300 | 5.490 | 5.270 | 5.430 | 2,706,259 | +0.10(+1.88%) |