Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.778 | 3.782 | 3.761 | 3.765 | 270,688 | -0.00(-0.09%) |
May 29, 2008 | 3.792 | 3.792 | 3.765 | 3.768 | 311,705 | -0.01(-0.27%) |
May 28, 2008 | 3.775 | 3.782 | 3.768 | 3.778 | 304,600 | +0.01(+0.36%) |
May 27, 2008 | 3.775 | 3.802 | 3.758 | 3.765 | 351,610 | +0.01(+0.18%) |
May 26, 2008 | 3.735 | 3.768 | 3.735 | 3.758 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.735 | 3.768 | 3.735 | 3.758 | 260,246 | +0.00(+0.00%) |
May 22, 2008 | 3.738 | 3.767 | 3.718 | 3.758 | 269,305 | +0.02(+0.63%) |
May 21, 2008 | 3.775 | 3.775 | 3.731 | 3.735 | 256,654 | -0.03(-0.71%) |
May 20, 2008 | 3.728 | 3.761 | 3.728 | 3.761 | 355,168 | +0.02(+0.63%) |
May 19, 2008 | 3.755 | 3.755 | 3.731 | 3.738 | 276,208 | -0.01(-0.27%) |
May 16, 2008 | 3.768 | 3.775 | 3.748 | 3.748 | 261,688 | -0.01(-0.27%) |
May 15, 2008 | 3.772 | 3.772 | 3.741 | 3.758 | 306,221 | -0.02(-0.44%) |
May 14, 2008 | 3.775 | 3.782 | 3.748 | 3.775 | 281,658 | +0.01(+0.27%) |
May 13, 2008 | 3.782 | 3.782 | 3.758 | 3.765 | 200,010 | -0.04(-1.06%) |
May 12, 2008 | 3.812 | 3.815 | 3.784 | 3.805 | 285,482 | -0.01(-0.26%) |
May 09, 2008 | 3.808 | 3.815 | 3.792 | 3.815 | 191,373 | +0.02(+0.44%) |
May 08, 2008 | 3.765 | 3.802 | 3.765 | 3.798 | 249,907 | +0.04(+1.07%) |
May 07, 2008 | 3.788 | 3.795 | 3.751 | 3.758 | 421,507 | -0.03(-0.71%) |
May 06, 2008 | 3.808 | 3.808 | 3.778 | 3.785 | 337,001 | -0.02(-0.62%) |
May 05, 2008 | 3.825 | 3.827 | 3.802 | 3.808 | 197,348 | -0.01(-0.26%) |
May 02, 2008 | 3.835 | 3.855 | 3.812 | 3.819 | 252,026 | +0.00(+0.00%) |
May 01, 2008 | 3.829 | 3.842 | 3.815 | 3.819 | 318,845 | +0.00(+0.00%) |
Apr 30, 2008 | 3.855 | 3.859 | 3.805 | 3.819 | 351,437 | -0.02(-0.61%) |
Apr 29, 2008 | 3.862 | 3.862 | 3.825 | 3.842 | 540,733 | -0.01(-0.35%) |
Apr 28, 2008 | 3.855 | 3.866 | 3.845 | 3.855 | 269,958 | +0.02(+0.44%) |
Apr 25, 2008 | 3.835 | 3.852 | 3.829 | 3.839 | 257,244 | +0.00(+0.09%) |
Apr 24, 2008 | 3.835 | 3.839 | 3.812 | 3.835 | 467,337 | +0.01(+0.18%) |
Apr 23, 2008 | 3.815 | 3.842 | 3.792 | 3.829 | 414,858 | +0.03(+0.80%) |
Apr 22, 2008 | 3.741 | 3.799 | 3.741 | 3.798 | 603,335 | +0.06(+1.62%) |
Apr 21, 2008 | 3.721 | 3.745 | 3.704 | 3.738 | 401,969 | +0.03(+0.72%) |
Apr 18, 2008 | 3.671 | 3.718 | 3.668 | 3.711 | 238,797 | +0.04(+1.19%) |
Apr 17, 2008 | 3.644 | 3.669 | 3.637 | 3.668 | 454,659 | +0.01(+0.18%) |
Apr 16, 2008 | 3.604 | 3.661 | 3.567 | 3.661 | 735,436 | +0.08(+2.35%) |
Apr 15, 2008 | 3.574 | 3.587 | 3.537 | 3.577 | 323,330 | +0.00(+0.09%) |
Apr 14, 2008 | 3.624 | 3.637 | 3.547 | 3.574 | 1,070,881 | +0.01(+0.28%) |
Apr 11, 2008 | 3.560 | 3.579 | 3.557 | 3.564 | 172,991 | -0.04(-1.03%) |
Apr 10, 2008 | 3.594 | 3.617 | 3.580 | 3.600 | 392,313 | -0.01(-0.28%) |
Apr 09, 2008 | 3.621 | 3.634 | 3.587 | 3.611 | 462,825 | +0.00(+0.00%) |
Apr 08, 2008 | 3.590 | 3.614 | 3.590 | 3.611 | 343,617 | +0.00(+0.09%) |
Apr 07, 2008 | 3.607 | 3.624 | 3.580 | 3.607 | 350,173 | +0.05(+1.32%) |
Apr 04, 2008 | 3.547 | 3.584 | 3.527 | 3.560 | 353,749 | +0.01(+0.38%) |
Apr 03, 2008 | 3.560 | 3.564 | 3.517 | 3.547 | 429,148 | -0.02(-0.66%) |
Apr 02, 2008 | 3.510 | 3.570 | 3.503 | 3.570 | 740,696 | +0.07(+1.92%) |
Apr 01, 2008 | 3.476 | 3.517 | 3.466 | 3.503 | 487,560 | +0.05(+1.56%) |
Mar 31, 2008 | 3.433 | 3.459 | 3.419 | 3.449 | 579,947 | +0.01(+0.19%) |
Mar 28, 2008 | 3.506 | 3.513 | 3.423 | 3.443 | 560,250 | -0.05(-1.44%) |
Mar 27, 2008 | 3.517 | 3.523 | 3.453 | 3.493 | 402,491 | -0.02(-0.48%) |
Mar 26, 2008 | 3.520 | 3.520 | 3.453 | 3.510 | 569,868 | +0.00(+0.00%) |
Mar 25, 2008 | 3.486 | 3.513 | 3.470 | 3.510 | 441,874 | +0.03(+0.97%) |
Mar 24, 2008 | 3.439 | 3.486 | 3.439 | 3.476 | 325,157 | +0.04(+1.17%) |
Mar 21, 2008 | 3.379 | 3.439 | 3.369 | 3.436 | 349,279 | +0.00(+0.00%) |
Mar 20, 2008 | 3.379 | 3.439 | 3.369 | 3.436 | 349,279 | +0.04(+1.29%) |
Mar 19, 2008 | 3.396 | 3.419 | 3.342 | 3.392 | 488,842 | -0.01(-0.20%) |
Mar 18, 2008 | 3.362 | 3.443 | 3.362 | 3.399 | 368,352 | +0.06(+1.71%) |
Mar 17, 2008 | 3.369 | 3.372 | 3.161 | 3.342 | 928,401 | -0.11(-3.11%) |
Mar 14, 2008 | 3.506 | 3.506 | 3.416 | 3.449 | 730,745 | -0.05(-1.44%) |
Mar 13, 2008 | 3.661 | 3.661 | 3.443 | 3.500 | 885,316 | +0.03(+0.87%) |
Mar 12, 2008 | 3.493 | 3.500 | 3.463 | 3.470 | 688,947 | -0.04(-1.05%) |
Mar 11, 2008 | 3.466 | 3.517 | 3.466 | 3.506 | 635,080 | +0.04(+1.26%) |
Mar 10, 2008 | 3.486 | 3.505 | 3.433 | 3.463 | 871,908 | -0.04(-1.15%) |
Mar 07, 2008 | 3.456 | 3.503 | 3.443 | 3.503 | 371,496 | +0.03(+0.77%) |
Mar 06, 2008 | 3.523 | 3.537 | 3.470 | 3.476 | 550,636 | -0.07(-1.99%) |
Mar 05, 2008 | 3.584 | 3.594 | 3.533 | 3.547 | 290,718 | -0.03(-0.84%) |
Mar 04, 2008 | 3.308 | 3.587 | 3.308 | 3.577 | 491,137 | -0.03(-0.74%) |
Mar 03, 2008 | 3.621 | 3.621 | 3.580 | 3.604 | 343,617 | -0.02(-0.46%) |
Feb 29, 2008 | 3.614 | 3.624 | 3.590 | 3.621 | 369,527 | -0.00(-0.09%) |
Feb 28, 2008 | 3.657 | 3.667 | 3.617 | 3.624 | 287,291 | -0.04(-1.10%) |
Feb 27, 2008 | 3.681 | 3.701 | 3.654 | 3.664 | 525,707 | +0.00(+0.09%) |
Feb 26, 2008 | 3.617 | 3.661 | 3.611 | 3.661 | 561,726 | +0.05(+1.30%) |
Feb 25, 2008 | 3.523 | 3.621 | 3.517 | 3.614 | 974,549 | +0.09(+2.67%) |
Feb 22, 2008 | 3.496 | 3.523 | 3.473 | 3.520 | 866,940 | +0.03(+0.87%) |
Feb 21, 2008 | 3.429 | 3.506 | 3.419 | 3.490 | 866,940 | +0.05(+1.46%) |
Feb 20, 2008 | 3.473 | 3.480 | 3.433 | 3.439 | 812,513 | -0.03(-0.77%) |
Feb 19, 2008 | 3.402 | 3.473 | 3.372 | 3.466 | 792,807 | +0.06(+1.77%) |
Feb 18, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.322 | 3.406 | 3.315 | 3.406 | 705,714 | +0.05(+1.50%) |
Feb 14, 2008 | 3.423 | 3.423 | 3.345 | 3.355 | 1,082,337 | -0.08(-2.34%) |
Feb 13, 2008 | 3.490 | 3.506 | 3.426 | 3.436 | 933,699 | -0.10(-2.85%) |
Feb 12, 2008 | 3.500 | 3.537 | 3.483 | 3.537 | 637,003 | +0.02(+0.48%) |
Feb 11, 2008 | 3.580 | 3.594 | 3.503 | 3.520 | 741,783 | -0.09(-2.42%) |
Feb 08, 2008 | 3.574 | 3.607 | 3.557 | 3.607 | 773,463 | +0.04(+1.03%) |
Feb 07, 2008 | 3.611 | 3.611 | 3.553 | 3.570 | 568,994 | -0.06(-1.57%) |
Feb 06, 2008 | 3.641 | 3.657 | 3.624 | 3.627 | 408,397 | -0.01(-0.28%) |
Feb 05, 2008 | 3.698 | 3.708 | 3.624 | 3.637 | 762,037 | -0.08(-2.08%) |
Feb 04, 2008 | 3.748 | 3.748 | 3.708 | 3.715 | 478,569 | -0.05(-1.34%) |
Feb 01, 2008 | 3.785 | 3.785 | 3.741 | 3.765 | 232,455 | -0.01(-0.18%) |
Jan 31, 2008 | 3.751 | 3.775 | 3.721 | 3.772 | 369,002 | +0.00(+0.09%) |
Jan 30, 2008 | 3.822 | 3.822 | 3.748 | 3.768 | 406,201 | -0.02(-0.44%) |
Jan 29, 2008 | 3.862 | 3.862 | 3.775 | 3.785 | 455,076 | -0.01(-0.18%) |
Jan 28, 2008 | 3.758 | 3.798 | 3.751 | 3.792 | 372,227 | +0.02(+0.44%) |
Jan 25, 2008 | 3.778 | 3.815 | 3.761 | 3.775 | 912,001 | +0.01(+0.27%) |
Jan 24, 2008 | 3.745 | 3.775 | 3.728 | 3.765 | 581,189 | +0.02(+0.54%) |
Jan 23, 2008 | 3.715 | 3.758 | 3.698 | 3.745 | 873,026 | -0.04(-1.06%) |
Jan 22, 2008 | 3.778 | 3.839 | 3.738 | 3.785 | 330,802 | -0.05(-1.40%) |
Jan 21, 2008 | 3.882 | 3.902 | 3.792 | 3.839 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.882 | 3.902 | 3.792 | 3.839 | 490,243 | -0.06(-1.46%) |
Jan 17, 2008 | 3.983 | 3.983 | 3.876 | 3.896 | 319,477 | -0.08(-2.03%) |
Jan 16, 2008 | 3.980 | 3.990 | 3.946 | 3.976 | 275,966 | -0.01(-0.34%) |
Jan 15, 2008 | 3.939 | 3.990 | 3.915 | 3.990 | 284,907 | +0.05(+1.19%) |
Jan 14, 2008 | 3.986 | 3.993 | 3.939 | 3.943 | 473,255 | -0.05(-1.26%) |
Jan 11, 2008 | 3.993 | 3.993 | 3.966 | 3.993 | 245,568 | -0.02(-0.42%) |
Jan 10, 2008 | 3.966 | 4.010 | 3.966 | 4.010 | 325,437 | +0.02(+0.50%) |
Jan 09, 2008 | 3.956 | 3.990 | 3.936 | 3.990 | 336,670 | +0.02(+0.59%) |
Jan 08, 2008 | 3.949 | 3.973 | 3.949 | 3.966 | 718,228 | +0.02(+0.42%) |
Jan 07, 2008 | 3.949 | 3.956 | 3.926 | 3.949 | 274,178 | -0.01(-0.25%) |
Jan 04, 2008 | 3.959 | 3.966 | 3.912 | 3.959 | 582,629 | -0.01(-0.17%) |
Jan 03, 2008 | 3.896 | 3.966 | 3.896 | 3.966 | 349,279 | +0.07(+1.72%) |
Jan 02, 2008 | 3.876 | 3.899 | 3.859 | 3.899 | 671,737 | +0.04(+0.96%) |
Jan 01, 2008 | 3.842 | 3.862 | 3.829 | 3.862 | 1,053,417 | +0.00(+0.00%) |
Dec 31, 2007 | 3.842 | 3.862 | 3.829 | 3.862 | 1,053,417 | +0.03(+0.79%) |
Dec 28, 2007 | 3.849 | 3.852 | 3.782 | 3.832 | 1,339,826 | -0.01(-0.26%) |
Dec 27, 2007 | 3.852 | 3.859 | 3.815 | 3.842 | 1,052,645 | -0.01(-0.26%) |
Dec 26, 2007 | 3.876 | 3.882 | 3.825 | 3.852 | 738,493 | -0.02(-0.43%) |
Dec 24, 2007 | 3.819 | 3.869 | 3.819 | 3.869 | 413,949 | +0.08(+2.04%) |
Dec 21, 2007 | 3.822 | 3.842 | 3.775 | 3.792 | 736,434 | -0.02(-0.44%) |
Dec 20, 2007 | 3.855 | 3.855 | 3.785 | 3.808 | 873,794 | +0.00(+0.09%) |
Dec 19, 2007 | 3.882 | 3.896 | 3.805 | 3.805 | 727,169 | -0.08(-1.99%) |
Dec 18, 2007 | 3.923 | 3.923 | 3.859 | 3.882 | 1,125,025 | +0.01(+0.17%) |
Dec 17, 2007 | 3.872 | 3.886 | 3.849 | 3.876 | 349,577 | +0.00(+0.00%) |
Dec 14, 2007 | 3.812 | 3.886 | 3.808 | 3.876 | 698,857 | +0.01(+0.26%) |
Dec 13, 2007 | 3.876 | 3.886 | 3.825 | 3.866 | 622,861 | -0.04(-1.03%) |
Dec 12, 2007 | 4.000 | 4.000 | 3.879 | 3.906 | 676,207 | -0.03(-0.77%) |
Dec 11, 2007 | 3.926 | 3.959 | 3.909 | 3.936 | 972,144 | -0.01(-0.25%) |
Dec 10, 2007 | 3.939 | 3.966 | 3.929 | 3.946 | 805,363 | +0.02(+0.51%) |
Dec 07, 2007 | 3.919 | 3.943 | 3.909 | 3.926 | 540,012 | +0.01(+0.26%) |
Dec 06, 2007 | 3.886 | 3.923 | 3.882 | 3.916 | 862,768 | +0.04(+0.95%) |
Dec 05, 2007 | 3.892 | 3.909 | 3.866 | 3.879 | 653,260 | -0.02(-0.43%) |
Dec 04, 2007 | 3.899 | 3.912 | 3.879 | 3.896 | 377,591 | -0.02(-0.60%) |
Dec 03, 2007 | 3.912 | 3.926 | 3.902 | 3.919 | 479,514 | +0.01(+0.34%) |
Nov 30, 2007 | 3.896 | 3.928 | 3.859 | 3.906 | 656,836 | +0.00(+0.00%) |
Nov 29, 2007 | 3.929 | 3.936 | 3.862 | 3.906 | 608,115 | -0.05(-1.27%) |
Nov 28, 2007 | 3.926 | 3.963 | 3.906 | 3.956 | 514,078 | +0.03(+0.77%) |
Nov 27, 2007 | 3.896 | 3.926 | 3.829 | 3.926 | 759,653 | +0.06(+1.65%) |
Nov 26, 2007 | 3.886 | 3.886 | 3.832 | 3.862 | 535,768 | +0.04(+0.96%) |
Nov 23, 2007 | 3.815 | 3.835 | 3.794 | 3.825 | 199,673 | +0.02(+0.53%) |
Nov 21, 2007 | 3.735 | 3.805 | 3.735 | 3.805 | 516,176 | +0.01(+0.18%) |
Nov 20, 2007 | 3.805 | 3.842 | 3.792 | 3.798 | 837,436 | -0.01(-0.26%) |
Nov 19, 2007 | 3.842 | 3.846 | 3.788 | 3.808 | 833,860 | -0.04(-1.05%) |
Nov 16, 2007 | 3.906 | 3.906 | 3.849 | 3.849 | 403,221 | -0.06(-1.63%) |
Nov 15, 2007 | 3.899 | 3.923 | 3.876 | 3.912 | 457,758 | -0.01(-0.17%) |
Nov 14, 2007 | 4.010 | 4.010 | 3.912 | 3.919 | 428,374 | -0.05(-1.18%) |
Nov 13, 2007 | 3.983 | 3.983 | 3.912 | 3.966 | 448,520 | -0.02(-0.42%) |
Nov 12, 2007 | 3.959 | 3.983 | 3.929 | 3.983 | 358,518 | +0.02(+0.42%) |
Nov 09, 2007 | 3.943 | 3.976 | 3.933 | 3.966 | 421,996 | -0.01(-0.25%) |
Nov 08, 2007 | 3.980 | 4.013 | 3.943 | 3.976 | 452,692 | +0.00(+0.08%) |
Nov 07, 2007 | 4.040 | 4.040 | 3.973 | 3.973 | 817,469 | -0.10(-2.39%) |
Nov 06, 2007 | 4.110 | 4.124 | 4.053 | 4.070 | 423,486 | -0.06(-1.38%) |
Nov 05, 2007 | 4.121 | 4.127 | 4.080 | 4.127 | 329,908 | +0.00(+0.00%) |
Nov 02, 2007 | 4.144 | 4.164 | 4.090 | 4.127 | 467,891 | -0.02(-0.40%) |
Nov 01, 2007 | 4.147 | 4.164 | 4.137 | 4.144 | 531,667 | -0.00(-0.08%) |
Oct 31, 2007 | 4.141 | 4.151 | 4.127 | 4.147 | 574,582 | +0.01(+0.32%) |
Oct 30, 2007 | 4.151 | 4.157 | 4.131 | 4.134 | 376,995 | -0.02(-0.48%) |
Oct 29, 2007 | 4.147 | 4.168 | 4.134 | 4.154 | 335,868 | +0.01(+0.24%) |
Oct 26, 2007 | 4.104 | 4.151 | 4.104 | 4.144 | 572,496 | +0.05(+1.15%) |
Oct 25, 2007 | 4.141 | 4.151 | 4.094 | 4.097 | 536,138 | -0.04(-1.05%) |
Oct 24, 2007 | 4.144 | 4.151 | 4.134 | 4.141 | 423,069 | +0.00(+0.00%) |
Oct 23, 2007 | 4.134 | 4.144 | 4.117 | 4.141 | 291,165 | +0.00(+0.08%) |
Oct 22, 2007 | 4.121 | 4.137 | 4.117 | 4.137 | 376,995 | +0.02(+0.41%) |
Oct 19, 2007 | 4.127 | 4.141 | 4.110 | 4.121 | 420,506 | -0.03(-0.73%) |
Oct 18, 2007 | 4.181 | 4.189 | 4.144 | 4.151 | 385,339 | -0.04(-1.04%) |
Oct 17, 2007 | 4.211 | 4.225 | 4.181 | 4.194 | 282,523 | -0.00(-0.08%) |
Oct 16, 2007 | 4.238 | 4.238 | 4.191 | 4.198 | 321,477 | -0.04(-1.03%) |
Oct 15, 2007 | 4.258 | 4.258 | 4.228 | 4.241 | 427,062 | -0.01(-0.24%) |
Oct 12, 2007 | 4.238 | 4.255 | 4.231 | 4.251 | 281,330 | +0.01(+0.32%) |
Oct 11, 2007 | 4.241 | 4.261 | 4.228 | 4.238 | 353,749 | -0.04(-1.02%) |
Oct 10, 2007 | 4.285 | 4.292 | 4.265 | 4.282 | 267,622 | -0.01(-0.23%) |
Oct 09, 2007 | 4.272 | 4.292 | 4.255 | 4.292 | 250,727 | +0.04(+0.87%) |
Oct 08, 2007 | 4.235 | 4.268 | 4.235 | 4.255 | 192,818 | +0.02(+0.48%) |
Oct 05, 2007 | 4.288 | 4.295 | 4.235 | 4.235 | 366,266 | -0.05(-1.10%) |
Oct 04, 2007 | 4.282 | 4.288 | 4.268 | 4.282 | 190,434 | +0.00(+0.00%) |
Oct 03, 2007 | 4.282 | 4.302 | 4.272 | 4.282 | 609,749 | -0.01(-0.16%) |
Oct 02, 2007 | 4.282 | 4.322 | 4.278 | 4.288 | 307,854 | +0.01(+0.24%) |
Oct 01, 2007 | 4.241 | 4.278 | 4.225 | 4.278 | 360,008 | +0.05(+1.11%) |
Sep 28, 2007 | 4.238 | 4.248 | 4.231 | 4.231 | 337,656 | -0.01(-0.16%) |
Sep 27, 2007 | 4.231 | 4.241 | 4.221 | 4.238 | 267,324 | +0.01(+0.24%) |
Sep 26, 2007 | 4.231 | 4.241 | 4.221 | 4.228 | 347,789 | -0.00(-0.08%) |
Sep 25, 2007 | 4.248 | 4.251 | 4.218 | 4.231 | 286,397 | -0.01(-0.24%) |
Sep 24, 2007 | 4.225 | 4.248 | 4.214 | 4.241 | 593,059 | +0.02(+0.56%) |
Sep 21, 2007 | 4.201 | 4.221 | 4.198 | 4.218 | 285,205 | +0.02(+0.48%) |
Sep 20, 2007 | 4.194 | 4.211 | 4.191 | 4.198 | 167,785 | -0.00(-0.08%) |
Sep 19, 2007 | 4.188 | 4.201 | 4.178 | 4.201 | 310,536 | +0.02(+0.40%) |
Sep 18, 2007 | 4.134 | 4.184 | 4.131 | 4.184 | 313,219 | +0.05(+1.30%) |
Sep 17, 2007 | 4.151 | 4.157 | 4.124 | 4.131 | 350,769 | -0.03(-0.73%) |
Sep 14, 2007 | 4.188 | 4.198 | 4.151 | 4.161 | 238,118 | -0.03(-0.64%) |
Sep 13, 2007 | 4.178 | 4.198 | 4.168 | 4.188 | 237,820 | +0.02(+0.56%) |
Sep 12, 2007 | 4.194 | 4.204 | 4.164 | 4.164 | 271,496 | -0.06(-1.35%) |
Sep 11, 2007 | 4.251 | 4.251 | 4.198 | 4.221 | 275,370 | -0.02(-0.40%) |
Sep 10, 2007 | 4.228 | 4.251 | 4.218 | 4.238 | 219,938 | +0.01(+0.24%) |
Sep 07, 2007 | 4.241 | 4.248 | 4.208 | 4.228 | 278,052 | -0.03(-0.63%) |
Sep 06, 2007 | 4.194 | 4.255 | 4.194 | 4.255 | 318,285 | +0.06(+1.52%) |
Sep 05, 2007 | 4.178 | 4.194 | 4.161 | 4.191 | 270,900 | +0.00(+0.08%) |
Sep 04, 2007 | 4.157 | 4.191 | 4.154 | 4.188 | 324,841 | +0.03(+0.65%) |
Aug 31, 2007 | 4.114 | 4.161 | 4.113 | 4.161 | 387,426 | +0.07(+1.81%) |
Aug 30, 2007 | 4.134 | 4.139 | 4.087 | 4.087 | 655,942 | -0.04(-0.98%) |
Aug 29, 2007 | 4.107 | 4.171 | 4.107 | 4.127 | 759,653 | +0.02(+0.57%) |
Aug 28, 2007 | 4.151 | 4.157 | 4.100 | 4.104 | 381,763 | -0.05(-1.13%) |
Aug 27, 2007 | 4.191 | 4.203 | 4.151 | 4.151 | 363,584 | -0.03(-0.64%) |
Aug 24, 2007 | 4.188 | 4.238 | 4.171 | 4.178 | 351,961 | -0.02(-0.40%) |
Aug 23, 2007 | 4.194 | 4.231 | 4.178 | 4.194 | 298,020 | +0.03(+0.64%) |
Aug 22, 2007 | 4.178 | 4.214 | 4.137 | 4.168 | 269,112 | -0.01(-0.16%) |
Aug 21, 2007 | 4.124 | 4.174 | 4.114 | 4.174 | 475,938 | +0.03(+0.73%) |
Aug 20, 2007 | 4.033 | 4.151 | 4.030 | 4.144 | 545,376 | +0.10(+2.49%) |
Aug 17, 2007 | 4.060 | 4.060 | 3.939 | 4.043 | 708,393 | +0.15(+3.88%) |
Aug 16, 2007 | 3.832 | 3.892 | 3.500 | 3.892 | 2,031,602 | -0.05(-1.19%) |
Aug 15, 2007 | 4.010 | 4.013 | 3.869 | 3.939 | 874,986 | -0.10(-2.57%) |
Aug 14, 2007 | 4.181 | 4.184 | 4.040 | 4.043 | 595,146 | -0.15(-3.60%) |
Aug 13, 2007 | 4.201 | 4.221 | 4.171 | 4.194 | 244,078 | -0.04(-0.95%) |
Aug 10, 2007 | 4.198 | 4.245 | 4.188 | 4.235 | 487,560 | -0.05(-1.10%) |
Aug 09, 2007 | 4.285 | 4.325 | 4.275 | 4.282 | 384,147 | -0.08(-1.92%) |
Aug 08, 2007 | 4.184 | 4.386 | 4.184 | 4.365 | 741,771 | +0.18(+4.41%) |
Aug 07, 2007 | 4.124 | 4.204 | 4.094 | 4.181 | 481,600 | +0.06(+1.38%) |
Aug 06, 2007 | 4.198 | 4.261 | 4.077 | 4.124 | 844,886 | -0.10(-2.46%) |
Aug 03, 2007 | 4.235 | 4.268 | 4.221 | 4.228 | 279,840 | -0.04(-0.94%) |
Aug 02, 2007 | 4.258 | 4.298 | 4.258 | 4.268 | 307,556 | +0.02(+0.39%) |
Aug 01, 2007 | 4.329 | 4.329 | 4.228 | 4.251 | 368,650 | -0.07(-1.63%) |
Jul 31, 2007 | 4.268 | 4.355 | 4.265 | 4.322 | 645,511 | +0.04(+0.86%) |
Jul 30, 2007 | 4.228 | 4.285 | 4.161 | 4.285 | 618,093 | +0.05(+1.19%) |
Jul 27, 2007 | 4.178 | 4.285 | 4.178 | 4.235 | 518,554 | -0.01(-0.16%) |
Jul 26, 2007 | 4.245 | 4.258 | 4.127 | 4.241 | 1,163,768 | -0.05(-1.25%) |
Jul 25, 2007 | 4.389 | 4.419 | 4.245 | 4.295 | 923,564 | -0.08(-1.84%) |
Jul 24, 2007 | 4.466 | 4.466 | 4.365 | 4.376 | 469,083 | -0.10(-2.18%) |
Jul 23, 2007 | 4.416 | 4.476 | 4.396 | 4.473 | 414,247 | +0.05(+1.21%) |
Jul 20, 2007 | 4.426 | 4.439 | 4.365 | 4.419 | 758,461 | -0.06(-1.27%) |
Jul 19, 2007 | 4.470 | 4.493 | 4.436 | 4.476 | 565,940 | +0.01(+0.23%) |
Jul 18, 2007 | 4.560 | 4.569 | 4.406 | 4.466 | 1,185,523 | -0.12(-2.56%) |
Jul 17, 2007 | 4.641 | 4.664 | 4.577 | 4.584 | 710,479 | -0.08(-1.73%) |
Jul 16, 2007 | 4.688 | 4.697 | 4.664 | 4.664 | 363,584 | -0.03(-0.64%) |
Jul 13, 2007 | 4.725 | 4.729 | 4.667 | 4.694 | 263,449 | -0.01(-0.29%) |
Jul 12, 2007 | 4.721 | 4.767 | 4.708 | 4.708 | 239,906 | -0.02(-0.43%) |
Jul 11, 2007 | 4.741 | 4.771 | 4.718 | 4.728 | 271,496 | -0.05(-1.12%) |
Jul 10, 2007 | 4.849 | 4.852 | 4.782 | 4.782 | 319,179 | -0.06(-1.18%) |
Jul 09, 2007 | 4.835 | 4.862 | 4.815 | 4.839 | 430,042 | +0.02(+0.42%) |
Jul 06, 2007 | 4.818 | 4.832 | 4.812 | 4.818 | 285,503 | +0.00(+0.00%) |
Jul 05, 2007 | 4.865 | 4.865 | 4.812 | 4.818 | 444,347 | -0.05(-0.97%) |
Jul 03, 2007 | 4.812 | 4.869 | 4.812 | 4.865 | 248,548 | +0.04(+0.90%) |
Jul 02, 2007 | 4.782 | 4.832 | 4.782 | 4.822 | 314,411 | +0.04(+0.84%) |
Jun 29, 2007 | 4.738 | 4.832 | 4.738 | 4.782 | 302,192 | +0.05(+0.99%) |
Jun 28, 2007 | 4.694 | 4.758 | 4.694 | 4.735 | 339,444 | +0.07(+1.44%) |
Jun 27, 2007 | 4.637 | 4.701 | 4.637 | 4.667 | 455,970 | +0.01(+0.29%) |
Jun 26, 2007 | 4.829 | 4.852 | 4.600 | 4.654 | 999,559 | -0.18(-3.81%) |
Jun 25, 2007 | 4.896 | 4.906 | 4.839 | 4.839 | 416,334 | -0.06(-1.17%) |
Jun 22, 2007 | 4.882 | 4.922 | 4.882 | 4.896 | 478,024 | +0.01(+0.27%) |
Jun 21, 2007 | 4.892 | 4.912 | 4.882 | 4.882 | 444,943 | -0.01(-0.21%) |
Jun 20, 2007 | 4.899 | 4.926 | 4.882 | 4.892 | 548,356 | +0.00(+0.07%) |
Jun 19, 2007 | 4.869 | 4.909 | 4.865 | 4.889 | 450,308 | +0.02(+0.41%) |
Jun 18, 2007 | 4.835 | 4.886 | 4.835 | 4.869 | 317,987 | +0.04(+0.76%) |
Jun 15, 2007 | 4.839 | 4.849 | 4.829 | 4.832 | 276,562 | +0.00(+0.07%) |
Jun 14, 2007 | 4.815 | 4.839 | 4.808 | 4.829 | 345,107 | +0.02(+0.35%) |
Jun 13, 2007 | 4.818 | 4.849 | 4.798 | 4.812 | 383,253 | -0.04(-0.76%) |
Jun 12, 2007 | 4.818 | 4.852 | 4.815 | 4.849 | 389,512 | +0.04(+0.84%) |
Jun 11, 2007 | 4.812 | 4.832 | 4.798 | 4.808 | 312,325 | +0.01(+0.28%) |
Jun 08, 2007 | 4.788 | 4.815 | 4.768 | 4.795 | 372,823 | +0.02(+0.42%) |
Jun 07, 2007 | 4.842 | 4.845 | 4.775 | 4.775 | 438,685 | -0.07(-1.39%) |
Jun 06, 2007 | 4.839 | 4.852 | 4.835 | 4.842 | 380,869 | +0.00(+0.07%) |
Jun 05, 2007 | 4.842 | 4.855 | 4.839 | 4.839 | 314,411 | -0.00(-0.07%) |
Jun 04, 2007 | 4.845 | 4.869 | 4.842 | 4.842 | 351,365 | -0.01(-0.21%) |