Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.287 | 2.303 | 2.260 | 2.297 | 18,558 | -0.01(-0.23%) |
May 29, 2008 | 2.287 | 2.303 | 2.265 | 2.303 | 36,532 | +0.04(+1.88%) |
May 28, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 6,064 | +0.00(+0.00%) |
May 27, 2008 | 2.287 | 2.303 | 2.260 | 2.260 | 5,032 | +0.00(+0.00%) |
May 26, 2008 | 2.148 | 2.265 | 1.994 | 2.260 | 31,186 | +0.00(+0.00%) |
May 23, 2008 | 2.148 | 2.265 | 1.994 | 2.260 | 31,186 | -0.12(-5.13%) |
May 22, 2008 | 2.319 | 2.425 | 2.319 | 2.382 | 3,196 | +0.05(+2.28%) |
May 21, 2008 | 2.334 | 2.377 | 2.329 | 2.329 | 4,712 | +0.02(+0.69%) |
May 20, 2008 | 2.271 | 2.361 | 2.260 | 2.313 | 35,043 | +0.05(+2.35%) |
May 19, 2008 | 2.260 | 2.260 | 2.255 | 2.260 | 11,463 | -0.01(-0.27%) |
May 16, 2008 | 2.287 | 2.287 | 2.266 | 2.266 | 13,746 | +0.01(+0.27%) |
May 15, 2008 | 2.196 | 2.281 | 2.186 | 2.260 | 8,731 | +0.00(+0.00%) |
May 14, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 10,735 | +0.00(+0.00%) |
May 13, 2008 | 2.287 | 2.287 | 2.260 | 2.260 | 10,229 | -0.03(-1.16%) |
May 12, 2008 | 2.297 | 2.313 | 2.260 | 2.287 | 21,881 | -0.01(-0.65%) |
May 09, 2008 | 2.313 | 2.356 | 2.287 | 2.302 | 28,395 | +0.01(+0.65%) |
May 08, 2008 | 2.180 | 2.350 | 2.116 | 2.287 | 125,839 | -0.27(-10.42%) |
May 07, 2008 | 2.494 | 2.553 | 2.446 | 2.553 | 41,158 | +0.09(+3.45%) |
May 06, 2008 | 2.207 | 2.558 | 2.170 | 2.467 | 71,349 | +0.23(+10.21%) |
May 05, 2008 | 2.186 | 2.255 | 2.179 | 2.239 | 52,155 | +0.03(+1.45%) |
May 02, 2008 | 2.180 | 2.233 | 2.111 | 2.207 | 26,800 | -0.01(-0.24%) |
May 01, 2008 | 2.111 | 2.228 | 2.111 | 2.212 | 37,784 | +0.03(+1.22%) |
Apr 30, 2008 | 2.085 | 2.217 | 2.085 | 2.186 | 25,855 | +0.07(+3.53%) |
Apr 29, 2008 | 2.180 | 2.180 | 2.074 | 2.111 | 50,529 | -0.07(-3.17%) |
Apr 28, 2008 | 2.233 | 2.233 | 2.180 | 2.180 | 16,508 | -0.05(-2.38%) |
Apr 25, 2008 | 2.361 | 2.372 | 2.180 | 2.233 | 11,486 | -0.00(-0.12%) |
Apr 24, 2008 | 2.106 | 2.236 | 2.106 | 2.236 | 9,992 | +0.11(+5.13%) |
Apr 23, 2008 | 2.170 | 2.228 | 2.127 | 2.127 | 48,748 | -0.06(-2.91%) |
Apr 22, 2008 | 2.154 | 2.372 | 2.154 | 2.191 | 42,559 | -0.09(-3.96%) |
Apr 21, 2008 | 2.340 | 2.360 | 2.217 | 2.281 | 20,179 | -0.06(-2.50%) |
Apr 18, 2008 | 2.334 | 2.510 | 2.308 | 2.340 | 17,005 | -0.11(-4.35%) |
Apr 17, 2008 | 2.526 | 2.526 | 2.430 | 2.446 | 6,205 | -0.04(-1.71%) |
Apr 16, 2008 | 2.558 | 2.558 | 2.429 | 2.489 | 33,311 | +0.10(+4.23%) |
Apr 15, 2008 | 2.260 | 2.457 | 2.260 | 2.388 | 19,662 | +0.19(+8.72%) |
Apr 14, 2008 | 2.244 | 2.313 | 2.180 | 2.196 | 24,756 | +0.05(+2.23%) |
Apr 11, 2008 | 2.127 | 2.254 | 2.058 | 2.148 | 19,237 | +0.02(+1.00%) |
Apr 10, 2008 | 2.127 | 2.223 | 2.127 | 2.127 | 20,954 | +0.02(+1.01%) |
Apr 09, 2008 | 2.074 | 2.132 | 2.074 | 2.106 | 40,720 | +0.02(+1.02%) |
Apr 08, 2008 | 1.994 | 2.127 | 1.994 | 2.085 | 98,361 | +0.06(+3.16%) |
Apr 07, 2008 | 2.111 | 2.116 | 2.021 | 2.021 | 73,328 | -0.05(-2.56%) |
Apr 04, 2008 | 2.116 | 2.122 | 2.074 | 2.074 | 6,102 | -0.02(-0.76%) |
Apr 03, 2008 | 2.058 | 2.090 | 2.047 | 2.090 | 26,167 | +0.05(+2.61%) |
Apr 02, 2008 | 1.994 | 2.037 | 1.994 | 2.037 | 78,003 | +0.04(+2.13%) |
Apr 01, 2008 | 2.074 | 2.111 | 1.994 | 1.994 | 110,061 | -0.07(-3.60%) |
Mar 31, 2008 | 2.116 | 2.116 | 2.047 | 2.069 | 64,350 | -0.06(-2.99%) |
Mar 28, 2008 | 2.180 | 2.180 | 2.127 | 2.132 | 32,908 | -0.03(-1.47%) |
Mar 27, 2008 | 2.154 | 2.175 | 2.127 | 2.164 | 61,825 | -0.02(-0.73%) |
Mar 26, 2008 | 2.212 | 2.233 | 2.132 | 2.180 | 89,391 | -0.05(-2.38%) |
Mar 25, 2008 | 2.207 | 2.340 | 2.207 | 2.233 | 24,185 | +0.01(+0.48%) |
Mar 24, 2008 | 2.281 | 2.499 | 2.031 | 2.223 | 110,483 | -0.01(-0.48%) |
Mar 21, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | +0.00(+0.00%) |
Mar 20, 2008 | 2.260 | 2.643 | 2.175 | 2.233 | 76,957 | -0.01(-0.47%) |
Mar 19, 2008 | 2.265 | 2.654 | 2.202 | 2.244 | 40,487 | -0.08(-3.43%) |
Mar 18, 2008 | 2.393 | 2.398 | 2.271 | 2.324 | 18,393 | +0.02(+0.69%) |
Mar 17, 2008 | 2.505 | 2.553 | 2.308 | 2.308 | 16,018 | -0.23(-9.01%) |
Mar 14, 2008 | 2.425 | 2.537 | 2.425 | 2.537 | 34,582 | -0.02(-0.83%) |
Mar 13, 2008 | 2.542 | 2.574 | 2.537 | 2.558 | 16,426 | -0.05(-1.84%) |
Mar 12, 2008 | 2.579 | 2.616 | 2.526 | 2.606 | 38,243 | +0.05(+2.08%) |
Mar 11, 2008 | 2.712 | 2.712 | 2.313 | 2.553 | 88,972 | -0.17(-6.25%) |
Mar 10, 2008 | 2.733 | 2.744 | 2.717 | 2.723 | 14,425 | -0.01(-0.39%) |
Mar 07, 2008 | 2.733 | 2.755 | 2.733 | 2.733 | 8,377 | +0.01(+0.27%) |
Mar 06, 2008 | 2.739 | 2.739 | 2.717 | 2.726 | 15,420 | -0.02(-0.66%) |
Mar 05, 2008 | 2.739 | 2.760 | 2.739 | 2.744 | 5,793 | -0.02(-0.77%) |
Mar 04, 2008 | 2.989 | 2.989 | 2.749 | 2.765 | 22,750 | -0.16(-5.45%) |
Mar 03, 2008 | 2.818 | 2.935 | 2.818 | 2.925 | 83,118 | +0.10(+3.58%) |
Feb 29, 2008 | 2.866 | 2.898 | 2.824 | 2.824 | 14,267 | -0.05(-1.67%) |
Feb 28, 2008 | 2.866 | 2.898 | 2.818 | 2.872 | 45,083 | -0.03(-0.92%) |
Feb 27, 2008 | 2.840 | 2.898 | 2.840 | 2.898 | 6,769 | +0.07(+2.44%) |
Feb 26, 2008 | 2.840 | 2.861 | 2.829 | 2.829 | 10,765 | -0.01(-0.37%) |
Feb 25, 2008 | 2.744 | 2.845 | 2.744 | 2.840 | 17,582 | +0.09(+3.29%) |
Feb 22, 2008 | 2.765 | 2.797 | 2.749 | 2.749 | 24,749 | -0.04(-1.52%) |
Feb 21, 2008 | 2.792 | 2.808 | 2.765 | 2.792 | 4,422 | +0.00(+0.00%) |
Feb 20, 2008 | 2.802 | 2.818 | 2.792 | 2.792 | 14,562 | +0.00(+0.00%) |
Feb 19, 2008 | 2.765 | 2.818 | 2.739 | 2.792 | 28,105 | +0.03(+0.96%) |
Feb 18, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | +0.00(+0.00%) |
Feb 15, 2008 | 2.760 | 2.802 | 2.685 | 2.765 | 5,118 | -0.05(-1.89%) |
Feb 14, 2008 | 2.680 | 2.818 | 2.680 | 2.818 | 20,414 | +0.07(+2.71%) |
Feb 13, 2008 | 2.723 | 2.797 | 2.717 | 2.744 | 17,672 | +0.03(+1.18%) |
Feb 12, 2008 | 2.723 | 2.723 | 2.680 | 2.712 | 25,623 | -0.01(-0.39%) |
Feb 11, 2008 | 2.732 | 2.786 | 2.691 | 2.723 | 44,285 | -0.03(-1.16%) |
Feb 08, 2008 | 2.781 | 2.840 | 2.728 | 2.755 | 32,090 | -0.02(-0.77%) |
Feb 07, 2008 | 2.797 | 2.818 | 2.771 | 2.776 | 10,340 | -0.01(-0.19%) |
Feb 06, 2008 | 2.840 | 2.840 | 2.781 | 2.781 | 4,137 | -0.04(-1.32%) |
Feb 05, 2008 | 2.813 | 2.824 | 2.776 | 2.818 | 22,007 | -0.07(-2.57%) |
Feb 04, 2008 | 2.898 | 2.930 | 2.808 | 2.893 | 42,926 | -0.01(-0.18%) |
Feb 01, 2008 | 2.850 | 2.919 | 2.840 | 2.898 | 11,583 | +0.01(+0.18%) |
Jan 31, 2008 | 2.935 | 2.935 | 2.834 | 2.893 | 19,387 | -0.03(-1.09%) |
Jan 30, 2008 | 2.925 | 2.925 | 2.797 | 2.925 | 28,051 | +0.03(+0.92%) |
Jan 29, 2008 | 2.898 | 2.898 | 2.888 | 2.898 | 12,674 | +0.09(+3.02%) |
Jan 28, 2008 | 2.760 | 2.818 | 2.760 | 2.813 | 10,480 | +0.05(+1.93%) |
Jan 25, 2008 | 2.739 | 2.792 | 2.739 | 2.760 | 14,013 | +0.00(+0.00%) |
Jan 24, 2008 | 2.728 | 2.786 | 2.728 | 2.760 | 24,820 | +0.02(+0.58%) |
Jan 23, 2008 | 2.712 | 2.744 | 2.690 | 2.744 | 16,736 | +0.01(+0.19%) |
Jan 22, 2008 | 2.792 | 2.818 | 2.739 | 2.739 | 32,463 | -0.06(-2.09%) |
Jan 21, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.00(+0.00%) |
Jan 18, 2008 | 2.813 | 2.866 | 2.792 | 2.797 | 13,859 | +0.02(+0.57%) |
Jan 17, 2008 | 2.850 | 2.856 | 2.776 | 2.781 | 14,327 | -0.12(-4.04%) |
Jan 16, 2008 | 2.744 | 2.914 | 2.723 | 2.898 | 50,602 | +0.19(+6.86%) |
Jan 15, 2008 | 2.903 | 2.919 | 2.712 | 2.712 | 30,311 | -0.19(-6.59%) |
Jan 14, 2008 | 2.739 | 3.026 | 2.739 | 2.903 | 20,354 | +0.16(+6.02%) |
Jan 11, 2008 | 2.935 | 2.935 | 2.712 | 2.739 | 77,465 | -0.19(-6.53%) |
Jan 10, 2008 | 2.834 | 2.967 | 2.765 | 2.930 | 24,435 | +0.13(+4.55%) |
Jan 09, 2008 | 2.684 | 2.978 | 2.684 | 2.803 | 23,547 | -0.17(-5.72%) |
Jan 08, 2008 | 3.015 | 3.036 | 2.903 | 2.973 | 15,647 | +0.04(+1.27%) |
Jan 07, 2008 | 3.153 | 3.153 | 2.925 | 2.935 | 17,923 | -0.13(-4.33%) |
Jan 04, 2008 | 3.106 | 3.159 | 3.026 | 3.068 | 35,466 | -0.04(-1.20%) |
Jan 03, 2008 | 3.462 | 3.462 | 3.047 | 3.106 | 48,688 | -0.30(-8.89%) |
Jan 02, 2008 | 3.079 | 3.462 | 3.079 | 3.409 | 100,742 | +0.28(+9.01%) |
Jan 01, 2008 | 3.191 | 3.191 | 3.074 | 3.127 | 62,291 | +0.00(+0.00%) |
Dec 31, 2007 | 3.191 | 3.191 | 3.074 | 3.127 | 62,291 | -0.13(-4.08%) |
Dec 28, 2007 | 3.329 | 3.361 | 3.217 | 3.260 | 39,279 | -0.07(-2.23%) |
Dec 27, 2007 | 3.244 | 3.349 | 3.244 | 3.334 | 34,418 | +0.09(+2.62%) |
Dec 26, 2007 | 3.217 | 3.276 | 3.217 | 3.249 | 23,434 | +0.03(+0.99%) |
Dec 24, 2007 | 3.079 | 3.217 | 3.074 | 3.217 | 22,131 | +0.14(+4.67%) |
Dec 21, 2007 | 3.052 | 3.122 | 3.010 | 3.074 | 52,336 | +0.00(+0.00%) |
Dec 20, 2007 | 3.058 | 3.122 | 2.973 | 3.074 | 30,825 | -0.01(-0.17%) |
Dec 19, 2007 | 3.164 | 3.175 | 3.068 | 3.079 | 24,529 | -0.11(-3.34%) |
Dec 18, 2007 | 3.164 | 3.217 | 3.148 | 3.185 | 14,940 | +0.04(+1.18%) |
Dec 17, 2007 | 3.217 | 3.217 | 3.137 | 3.148 | 16,307 | -0.04(-1.33%) |
Dec 14, 2007 | 3.063 | 3.244 | 3.063 | 3.191 | 13,280 | +0.09(+2.74%) |
Dec 13, 2007 | 3.036 | 3.137 | 3.031 | 3.106 | 13,193 | +0.03(+1.04%) |
Dec 12, 2007 | 3.244 | 3.244 | 3.052 | 3.074 | 7,537 | -0.12(-3.67%) |
Dec 11, 2007 | 3.191 | 3.244 | 3.191 | 3.191 | 46,739 | +0.02(+0.67%) |
Dec 10, 2007 | 3.058 | 3.308 | 3.058 | 3.169 | 32,912 | +0.14(+4.75%) |
Dec 07, 2007 | 3.047 | 3.074 | 2.893 | 3.026 | 32,893 | +0.05(+1.61%) |
Dec 06, 2007 | 2.861 | 3.074 | 2.850 | 2.978 | 44,789 | +0.10(+3.32%) |
Dec 05, 2007 | 2.951 | 2.973 | 2.792 | 2.882 | 43,400 | -0.05(-1.63%) |
Dec 04, 2007 | 3.143 | 3.175 | 2.930 | 2.930 | 40,361 | -0.37(-11.13%) |
Dec 03, 2007 | 3.143 | 3.318 | 3.063 | 3.297 | 59,500 | +0.23(+7.64%) |
Nov 30, 2007 | 2.930 | 3.090 | 2.930 | 3.063 | 28,798 | +0.19(+6.47%) |
Nov 29, 2007 | 2.877 | 2.946 | 2.845 | 2.877 | 24,008 | +0.01(+0.37%) |
Nov 28, 2007 | 2.777 | 2.893 | 2.765 | 2.866 | 25,706 | +0.08(+2.86%) |
Nov 27, 2007 | 2.659 | 2.861 | 2.659 | 2.786 | 82,202 | +0.10(+3.76%) |
Nov 26, 2007 | 2.818 | 2.834 | 2.659 | 2.685 | 36,682 | -0.12(-4.17%) |
Nov 23, 2007 | 2.675 | 2.813 | 2.670 | 2.802 | 14,667 | +0.17(+6.46%) |
Nov 21, 2007 | 2.664 | 2.701 | 2.622 | 2.632 | 52,921 | -0.05(-1.98%) |
Nov 20, 2007 | 2.744 | 2.792 | 2.685 | 2.685 | 45,551 | -0.06(-2.13%) |
Nov 19, 2007 | 2.834 | 2.882 | 2.728 | 2.744 | 83,400 | -0.21(-7.19%) |
Nov 16, 2007 | 2.951 | 2.994 | 2.951 | 2.957 | 39,234 | -0.06(-2.11%) |
Nov 15, 2007 | 3.042 | 3.058 | 2.978 | 3.020 | 27,062 | -0.01(-0.35%) |
Nov 14, 2007 | 3.047 | 3.047 | 2.983 | 3.031 | 31,722 | -0.01(-0.35%) |
Nov 13, 2007 | 2.967 | 3.047 | 2.951 | 3.042 | 43,749 | +0.12(+4.00%) |
Nov 12, 2007 | 2.840 | 2.930 | 2.765 | 2.925 | 60,633 | +0.05(+1.85%) |
Nov 09, 2007 | 2.989 | 3.175 | 2.733 | 2.872 | 89,199 | -0.11(-3.74%) |
Nov 08, 2007 | 3.334 | 3.494 | 2.903 | 2.983 | 101,838 | -0.62(-17.13%) |
Nov 07, 2007 | 3.648 | 3.648 | 3.589 | 3.600 | 28,000 | -0.03(-0.73%) |
Nov 06, 2007 | 3.488 | 3.722 | 3.488 | 3.627 | 21,172 | +0.12(+3.33%) |
Nov 05, 2007 | 3.488 | 3.563 | 3.308 | 3.510 | 79,532 | -0.09(-2.51%) |
Nov 02, 2007 | 3.882 | 3.903 | 3.563 | 3.600 | 57,761 | -0.31(-8.02%) |
Nov 01, 2007 | 4.031 | 4.031 | 3.914 | 3.914 | 12,768 | -0.15(-3.67%) |
Oct 31, 2007 | 3.962 | 4.095 | 3.866 | 4.063 | 18,052 | +0.11(+2.69%) |
Oct 30, 2007 | 4.068 | 4.073 | 3.903 | 3.956 | 48,413 | -0.14(-3.50%) |
Oct 29, 2007 | 4.164 | 4.169 | 4.079 | 4.100 | 55,574 | -0.03(-0.64%) |
Oct 26, 2007 | 4.222 | 4.318 | 4.111 | 4.127 | 14,197 | -0.06(-1.52%) |
Oct 25, 2007 | 4.111 | 4.201 | 4.111 | 4.190 | 19,549 | +0.05(+1.16%) |
Oct 24, 2007 | 4.174 | 4.201 | 4.127 | 4.143 | 8,057 | -0.06(-1.39%) |
Oct 23, 2007 | 4.265 | 4.275 | 4.174 | 4.201 | 47,875 | -0.05(-1.13%) |
Oct 22, 2007 | 4.105 | 4.361 | 4.068 | 4.249 | 53,782 | +0.07(+1.65%) |
Oct 19, 2007 | 4.313 | 4.313 | 4.132 | 4.180 | 34,048 | -0.13(-2.96%) |
Oct 18, 2007 | 4.275 | 4.313 | 4.238 | 4.307 | 16,871 | +0.05(+1.25%) |
Oct 17, 2007 | 4.313 | 4.317 | 4.201 | 4.254 | 26,830 | +0.00(+0.00%) |
Oct 16, 2007 | 4.201 | 4.281 | 4.047 | 4.254 | 67,825 | +0.03(+0.76%) |
Oct 15, 2007 | 4.307 | 4.307 | 4.222 | 4.222 | 22,605 | -0.03(-0.75%) |
Oct 12, 2007 | 4.095 | 4.302 | 4.095 | 4.254 | 129,256 | +0.13(+3.09%) |
Oct 11, 2007 | 4.206 | 4.212 | 4.111 | 4.127 | 71,712 | -0.07(-1.77%) |
Oct 10, 2007 | 4.164 | 4.238 | 3.940 | 4.201 | 48,317 | +0.04(+1.02%) |
Oct 09, 2007 | 4.121 | 4.169 | 4.041 | 4.158 | 25,147 | +0.02(+0.39%) |
Oct 08, 2007 | 4.041 | 4.143 | 3.988 | 4.143 | 48,447 | +0.09(+2.23%) |
Oct 05, 2007 | 3.988 | 4.121 | 3.786 | 4.052 | 106,962 | +0.06(+1.46%) |
Oct 04, 2007 | 4.143 | 4.143 | 3.935 | 3.994 | 86,508 | -0.13(-3.10%) |
Oct 03, 2007 | 4.265 | 4.446 | 4.111 | 4.121 | 94,194 | -0.19(-4.32%) |
Oct 02, 2007 | 3.834 | 4.307 | 3.754 | 4.307 | 226,784 | +0.57(+15.38%) |
Oct 01, 2007 | 3.462 | 3.855 | 3.457 | 3.733 | 124,801 | +0.25(+7.18%) |
Sep 28, 2007 | 3.669 | 3.696 | 3.483 | 3.483 | 34,825 | -0.16(-4.38%) |
Sep 27, 2007 | 3.584 | 3.722 | 3.547 | 3.643 | 32,690 | +0.07(+2.09%) |
Sep 26, 2007 | 3.589 | 3.600 | 3.568 | 3.568 | 70,964 | -0.02(-0.45%) |
Sep 25, 2007 | 3.584 | 3.632 | 3.457 | 3.584 | 36,793 | +0.03(+0.90%) |
Sep 24, 2007 | 3.499 | 3.563 | 3.441 | 3.552 | 130,226 | +0.01(+0.15%) |
Sep 21, 2007 | 3.579 | 3.675 | 3.542 | 3.547 | 49,400 | -0.02(-0.59%) |
Sep 20, 2007 | 3.547 | 3.648 | 3.499 | 3.568 | 49,705 | +0.02(+0.60%) |
Sep 19, 2007 | 3.616 | 3.616 | 3.499 | 3.547 | 57,261 | -0.11(-2.91%) |
Sep 18, 2007 | 3.499 | 3.713 | 3.499 | 3.653 | 42,446 | +0.15(+4.41%) |
Sep 17, 2007 | 3.643 | 3.690 | 3.472 | 3.499 | 65,554 | -0.20(-5.32%) |
Sep 14, 2007 | 3.749 | 3.749 | 3.643 | 3.696 | 39,469 | -0.09(-2.25%) |
Sep 13, 2007 | 3.829 | 3.845 | 3.776 | 3.781 | 17,795 | -0.05(-1.39%) |
Sep 12, 2007 | 3.845 | 3.855 | 3.813 | 3.834 | 29,757 | +0.00(+0.00%) |
Sep 11, 2007 | 3.728 | 3.845 | 3.717 | 3.834 | 42,283 | +0.12(+3.15%) |
Sep 10, 2007 | 3.839 | 3.909 | 3.621 | 3.717 | 125,839 | -0.13(-3.45%) |
Sep 07, 2007 | 3.914 | 4.015 | 3.776 | 3.850 | 47,949 | -0.15(-3.85%) |
Sep 06, 2007 | 4.063 | 4.089 | 3.909 | 4.004 | 41,893 | -0.04(-0.92%) |
Sep 05, 2007 | 3.919 | 4.041 | 3.807 | 4.041 | 51,153 | +0.12(+2.98%) |
Sep 04, 2007 | 3.861 | 4.047 | 3.675 | 3.924 | 147,126 | +0.07(+1.93%) |
Aug 31, 2007 | 3.675 | 3.893 | 3.675 | 3.850 | 65,039 | +0.21(+5.69%) |
Aug 30, 2007 | 3.664 | 3.669 | 3.579 | 3.643 | 77,768 | -0.03(-0.87%) |
Aug 29, 2007 | 3.722 | 3.845 | 3.536 | 3.675 | 140,279 | -0.05(-1.29%) |
Aug 28, 2007 | 3.988 | 4.010 | 3.712 | 3.722 | 116,032 | -0.31(-7.77%) |
Aug 27, 2007 | 4.265 | 4.265 | 3.887 | 4.036 | 124,128 | -0.23(-5.36%) |
Aug 24, 2007 | 4.270 | 4.270 | 4.190 | 4.265 | 47,956 | +0.02(+0.38%) |
Aug 23, 2007 | 4.270 | 4.307 | 4.244 | 4.249 | 49,884 | -0.02(-0.50%) |
Aug 22, 2007 | 4.190 | 4.302 | 4.185 | 4.270 | 53,709 | +0.08(+1.90%) |
Aug 21, 2007 | 4.190 | 4.733 | 4.148 | 4.190 | 56,219 | -0.01(-0.25%) |
Aug 20, 2007 | 4.095 | 4.201 | 3.962 | 4.201 | 103,493 | +0.22(+5.62%) |
Aug 17, 2007 | 3.738 | 3.988 | 3.738 | 3.978 | 92,791 | +0.25(+6.70%) |
Aug 16, 2007 | 3.935 | 3.935 | 3.579 | 3.728 | 104,286 | -0.19(-4.76%) |
Aug 15, 2007 | 4.254 | 4.254 | 3.914 | 3.914 | 82,531 | -0.34(-7.88%) |
Aug 14, 2007 | 4.307 | 4.307 | 4.190 | 4.249 | 67,395 | -0.02(-0.50%) |
Aug 13, 2007 | 4.233 | 4.563 | 3.882 | 4.270 | 225,451 | +0.04(+0.88%) |
Aug 10, 2007 | 3.802 | 4.307 | 3.669 | 4.233 | 115,291 | +0.51(+13.55%) |
Aug 09, 2007 | 3.781 | 3.924 | 3.568 | 3.728 | 223,591 | +0.00(+0.00%) |
Aug 08, 2007 | 4.148 | 4.307 | 3.722 | 3.728 | 67,508 | -0.32(-7.88%) |
Aug 07, 2007 | 3.749 | 4.137 | 3.749 | 4.047 | 75,475 | +0.30(+7.94%) |
Aug 06, 2007 | 4.275 | 4.281 | 3.574 | 3.749 | 284,848 | -0.61(-13.92%) |
Aug 03, 2007 | 4.350 | 4.738 | 4.323 | 4.355 | 55,909 | -0.10(-2.27%) |
Aug 02, 2007 | 4.478 | 4.781 | 4.408 | 4.456 | 84,761 | -0.02(-0.36%) |
Aug 01, 2007 | 4.547 | 4.685 | 4.392 | 4.472 | 62,987 | -0.14(-3.00%) |
Jul 31, 2007 | 4.940 | 5.036 | 4.589 | 4.610 | 102,820 | -0.27(-5.45%) |
Jul 30, 2007 | 5.004 | 5.020 | 4.807 | 4.876 | 113,644 | -0.06(-1.18%) |
Jul 27, 2007 | 4.951 | 5.057 | 4.653 | 4.935 | 75,910 | +0.01(+0.11%) |
Jul 26, 2007 | 5.222 | 5.222 | 4.908 | 4.930 | 144,200 | -0.29(-5.60%) |
Jul 25, 2007 | 5.286 | 5.318 | 5.222 | 5.222 | 82,080 | -0.02(-0.30%) |
Jul 24, 2007 | 5.366 | 5.477 | 5.201 | 5.238 | 124,052 | -0.05(-1.01%) |
Jul 23, 2007 | 5.275 | 5.344 | 5.105 | 5.291 | 129,030 | +0.02(+0.30%) |
Jul 20, 2007 | 5.355 | 5.355 | 5.222 | 5.275 | 68,950 | +0.06(+1.22%) |
Jul 19, 2007 | 5.270 | 5.275 | 5.158 | 5.211 | 86,452 | -0.01(-0.10%) |
Jul 18, 2007 | 5.174 | 5.281 | 5.148 | 5.217 | 46,228 | -0.04(-0.71%) |
Jul 17, 2007 | 5.366 | 5.366 | 5.142 | 5.254 | 91,420 | -0.06(-1.10%) |
Jul 16, 2007 | 5.243 | 5.405 | 5.052 | 5.312 | 342,251 | +0.44(+9.06%) |
Jul 13, 2007 | 4.850 | 5.009 | 4.722 | 4.871 | 343,261 | +0.06(+1.33%) |
Jul 12, 2007 | 4.797 | 4.839 | 4.765 | 4.807 | 142,372 | +0.04(+0.78%) |
Jul 11, 2007 | 4.797 | 4.818 | 4.658 | 4.770 | 237,511 | -0.08(-1.64%) |
Jul 10, 2007 | 5.020 | 5.020 | 4.802 | 4.850 | 246,240 | -0.04(-0.87%) |
Jul 09, 2007 | 4.696 | 4.892 | 4.626 | 4.892 | 271,151 | +0.32(+6.98%) |
Jul 06, 2007 | 4.669 | 4.669 | 4.525 | 4.573 | 50,418 | -0.06(-1.38%) |
Jul 05, 2007 | 4.626 | 4.680 | 4.504 | 4.637 | 110,439 | +0.02(+0.35%) |
Jul 03, 2007 | 4.509 | 4.696 | 4.392 | 4.621 | 334,340 | +0.21(+4.83%) |
Jul 02, 2007 | 4.095 | 4.424 | 4.020 | 4.408 | 88,876 | +0.27(+6.42%) |
Jun 29, 2007 | 4.323 | 4.323 | 4.143 | 4.143 | 43,136 | -0.21(-4.88%) |
Jun 28, 2007 | 4.339 | 4.366 | 4.339 | 4.355 | 11,629 | -0.01(-0.12%) |
Jun 27, 2007 | 4.488 | 4.488 | 4.350 | 4.361 | 41,102 | +0.03(+0.61%) |
Jun 26, 2007 | 4.382 | 4.435 | 4.334 | 4.334 | 41,568 | -0.01(-0.24%) |
Jun 25, 2007 | 4.488 | 4.680 | 4.329 | 4.345 | 135,176 | +0.02(+0.37%) |
Jun 22, 2007 | 4.345 | 4.392 | 4.302 | 4.329 | 18,208 | -0.04(-0.85%) |
Jun 21, 2007 | 4.392 | 4.414 | 4.334 | 4.366 | 21,307 | -0.03(-0.61%) |
Jun 20, 2007 | 4.302 | 4.408 | 4.300 | 4.392 | 70,142 | +0.09(+1.98%) |
Jun 19, 2007 | 4.302 | 4.361 | 4.281 | 4.307 | 118,659 | +0.03(+0.62%) |
Jun 18, 2007 | 4.456 | 4.456 | 4.127 | 4.281 | 384,562 | +0.34(+8.49%) |
Jun 15, 2007 | 3.988 | 3.988 | 3.829 | 3.946 | 111,137 | +0.03(+0.82%) |
Jun 14, 2007 | 3.978 | 3.988 | 3.818 | 3.914 | 100,794 | +0.12(+3.08%) |
Jun 13, 2007 | 3.691 | 3.797 | 3.653 | 3.797 | 85,186 | +0.18(+5.00%) |
Jun 12, 2007 | 3.542 | 3.669 | 3.542 | 3.616 | 98,538 | +0.07(+2.10%) |
Jun 11, 2007 | 3.664 | 3.669 | 3.542 | 3.542 | 98,528 | -0.09(-2.35%) |
Jun 08, 2007 | 3.547 | 3.627 | 3.510 | 3.627 | 50,811 | +0.11(+3.18%) |
Jun 07, 2007 | 3.547 | 3.547 | 3.488 | 3.515 | 45,532 | -0.03(-0.84%) |
Jun 06, 2007 | 3.499 | 3.574 | 3.483 | 3.545 | 539,145 | +0.05(+1.31%) |
Jun 05, 2007 | 3.457 | 3.510 | 3.409 | 3.499 | 61,059 | +0.04(+1.23%) |
Jun 04, 2007 | 3.191 | 3.457 | 3.116 | 3.457 | 136,020 | +0.23(+7.26%) |