Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 3.270 | 3.450 | 3.270 | 3.380 | 0 | +0.16(+4.97%) |
Aug 28, 2008 | 3.210 | 3.250 | 3.200 | 3.220 | 4,000 | -0.10(-3.01%) |
Aug 27, 2008 | 3.317 | 3.340 | 3.317 | 3.320 | 1,500 | -0.03(-0.90%) |
Aug 26, 2008 | 3.300 | 3.350 | 3.300 | 3.350 | 1,377 | +0.05(+1.52%) |
Aug 25, 2008 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 3.300 | 3.450 | 3.228 | 3.300 | 0 | -0.05(-1.49%) |
Aug 21, 2008 | 3.520 | 3.530 | 3.050 | 3.350 | 9,028 | -0.20(-5.64%) |
Aug 20, 2008 | 3.580 | 3.690 | 3.550 | 3.550 | 2,300 | -0.09(-2.47%) |
Aug 19, 2008 | 3.700 | 3.700 | 3.580 | 3.640 | 5,577 | -0.10(-2.67%) |
Aug 18, 2008 | 3.740 | 3.850 | 3.470 | 3.740 | 7,318 | +0.13(+3.60%) |
Aug 15, 2008 | 3.690 | 3.740 | 3.360 | 3.610 | 0 | -0.14(-3.73%) |
Aug 14, 2008 | 3.820 | 3.850 | 3.710 | 3.750 | 3,938 | -0.07(-1.83%) |
Aug 13, 2008 | 3.850 | 3.880 | 3.780 | 3.820 | 1,750 | -0.08(-2.06%) |
Aug 12, 2008 | 4.040 | 4.040 | 3.830 | 3.900 | 3,300 | -0.15(-3.70%) |
Aug 11, 2008 | 3.900 | 4.050 | 3.900 | 4.050 | 2,414 | -0.04(-0.98%) |
Aug 08, 2008 | 3.780 | 4.090 | 3.710 | 4.090 | 2,300 | +0.34(+9.06%) |
Aug 07, 2008 | 3.910 | 4.000 | 3.750 | 3.750 | 2,800 | -0.22(-5.54%) |
Aug 06, 2008 | 3.950 | 3.970 | 3.950 | 3.970 | 1,475 | +0.02(+0.51%) |
Aug 05, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 425 | +0.00(+0.00%) |
Aug 04, 2008 | 4.210 | 4.210 | 3.950 | 3.950 | 825 | -0.16(-3.89%) |
Aug 01, 2008 | 3.890 | 4.110 | 3.890 | 4.110 | 2,900 | +0.30(+7.87%) |
Jul 31, 2008 | 3.860 | 3.860 | 3.800 | 3.810 | 2,666 | +0.01(+0.26%) |
Jul 30, 2008 | 4.110 | 4.220 | 3.360 | 3.800 | 9,328 | -0.30(-7.32%) |
Jul 29, 2008 | 4.100 | 4.320 | 4.100 | 4.100 | 11,041 | +0.00(+0.00%) |
Jul 28, 2008 | 4.050 | 4.100 | 4.050 | 4.100 | 1,600 | +0.10(+2.50%) |
Jul 25, 2008 | 4.090 | 4.290 | 4.000 | 4.000 | 9,075 | +0.10(+2.56%) |
Jul 24, 2008 | 4.240 | 4.240 | 3.900 | 3.900 | 4,388 | -0.28(-6.70%) |
Jul 23, 2008 | 4.140 | 4.180 | 4.138 | 4.180 | 700 | -0.02(-0.48%) |
Jul 22, 2008 | 4.260 | 4.260 | 4.200 | 4.200 | 3,200 | +0.02(+0.48%) |
Jul 21, 2008 | 4.350 | 4.368 | 4.180 | 4.180 | 6,900 | +0.08(+1.95%) |
Jul 18, 2008 | 3.810 | 4.390 | 3.700 | 4.100 | 23,955 | +0.46(+12.64%) |
Jul 17, 2008 | 3.380 | 3.700 | 3.380 | 3.640 | 4,713 | -0.06(-1.62%) |
Jul 16, 2008 | 3.590 | 3.700 | 3.590 | 3.700 | 314 | +0.02(+0.54%) |
Jul 15, 2008 | 3.690 | 3.690 | 3.540 | 3.680 | 914 | -0.06(-1.60%) |
Jul 14, 2008 | 3.640 | 3.740 | 3.640 | 3.740 | 900 | +0.15(+4.18%) |
Jul 11, 2008 | 3.850 | 3.880 | 3.550 | 3.590 | 2,800 | -0.30(-7.71%) |
Jul 10, 2008 | 3.910 | 3.960 | 3.885 | 3.890 | 1,110 | -0.03(-0.77%) |
Jul 09, 2008 | 4.160 | 4.250 | 3.920 | 3.920 | 10,679 | -0.20(-4.85%) |
Jul 08, 2008 | 4.080 | 4.190 | 4.080 | 4.120 | 7,035 | -0.04(-0.96%) |
Jul 07, 2008 | 4.060 | 4.200 | 4.040 | 4.160 | 3,200 | +0.05(+1.22%) |
Jul 04, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.00(+0.00%) |
Jul 03, 2008 | 4.010 | 4.190 | 4.010 | 4.110 | 5,900 | +0.07(+1.73%) |
Jul 02, 2008 | 4.050 | 4.050 | 3.830 | 4.040 | 3,913 | +0.05(+1.23%) |
Jul 01, 2008 | 3.560 | 4.080 | 3.560 | 3.991 | 4,992 | +0.09(+2.33%) |
Jun 30, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 10,200 | +0.31(+8.64%) |
Jun 27, 2008 | 3.750 | 3.830 | 3.590 | 3.590 | 2,800 | -0.21(-5.53%) |
Jun 26, 2008 | 4.110 | 4.110 | 3.700 | 3.800 | 27,806 | -0.39(-9.31%) |
Jun 25, 2008 | 4.150 | 4.500 | 3.960 | 4.190 | 17,880 | -0.31(-6.89%) |
Jun 24, 2008 | 4.610 | 4.610 | 4.430 | 4.500 | 8,000 | -0.20(-4.26%) |
Jun 23, 2008 | 4.700 | 4.800 | 4.600 | 4.700 | 9,510 | +0.02(+0.43%) |
Jun 20, 2008 | 4.545 | 4.700 | 4.530 | 4.680 | 6,125 | -0.02(-0.43%) |
Jun 19, 2008 | 4.600 | 4.700 | 4.510 | 4.700 | 1,400 | +0.09(+1.95%) |
Jun 18, 2008 | 4.750 | 4.750 | 4.600 | 4.610 | 8,000 | -0.19(-3.96%) |
Jun 17, 2008 | 4.740 | 4.800 | 4.650 | 4.800 | 11,500 | +0.17(+3.67%) |
Jun 16, 2008 | 4.320 | 4.850 | 4.320 | 4.630 | 14,163 | -0.11(-2.32%) |
Jun 13, 2008 | 4.420 | 4.750 | 4.410 | 4.740 | 5,747 | +0.24(+5.33%) |
Jun 12, 2008 | 4.580 | 4.650 | 4.500 | 4.500 | 14,315 | -0.08(-1.75%) |
Jun 11, 2008 | 4.610 | 4.690 | 4.580 | 4.580 | 7,147 | +0.00(+0.00%) |
Jun 10, 2008 | 4.500 | 4.600 | 4.500 | 4.580 | 9,800 | +0.08(+1.78%) |
Jun 09, 2008 | 4.400 | 4.500 | 4.350 | 4.500 | 33,800 | +0.05(+1.12%) |
Jun 06, 2008 | 4.400 | 4.550 | 4.400 | 4.450 | 20,200 | +0.01(+0.23%) |
Jun 05, 2008 | 4.180 | 4.440 | 4.160 | 4.440 | 26,229 | +0.25(+5.97%) |
Jun 04, 2008 | 4.110 | 4.270 | 4.020 | 4.190 | 25,400 | +0.08(+1.95%) |
Jun 03, 2008 | 4.100 | 4.110 | 4.050 | 4.110 | 15,910 | +0.07(+1.73%) |
Jun 02, 2008 | 3.800 | 4.090 | 3.800 | 4.040 | 100,643 | +0.22(+5.76%) |
May 30, 2008 | 3.710 | 3.950 | 3.710 | 3.820 | 23,848 | -0.05(-1.29%) |
May 29, 2008 | 3.807 | 3.880 | 3.800 | 3.870 | 2,500 | -0.03(-0.77%) |
May 28, 2008 | 3.920 | 3.920 | 3.430 | 3.900 | 22,528 | +0.00(+0.00%) |
May 27, 2008 | 3.570 | 3.900 | 3.570 | 3.900 | 13,318 | +0.23(+6.27%) |
May 26, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.690 | 3.700 | 3.670 | 3.670 | 2,450 | +0.09(+2.51%) |
May 22, 2008 | 3.600 | 3.732 | 3.500 | 3.580 | 10,100 | +0.10(+2.87%) |
May 21, 2008 | 3.571 | 3.600 | 3.461 | 3.480 | 4,494 | -0.02(-0.57%) |
May 20, 2008 | 3.410 | 3.500 | 3.360 | 3.500 | 1,900 | +0.05(+1.45%) |
May 19, 2008 | 3.600 | 3.600 | 3.400 | 3.450 | 26,517 | -0.18(-4.96%) |
May 16, 2008 | 3.910 | 3.910 | 3.300 | 3.630 | 24,704 | -0.02(-0.55%) |
May 15, 2008 | 3.720 | 3.850 | 3.650 | 3.650 | 25,055 | -0.10(-2.67%) |
May 14, 2008 | 3.790 | 3.800 | 3.700 | 3.750 | 3,700 | +0.02(+0.54%) |
May 13, 2008 | 3.480 | 3.850 | 3.480 | 3.730 | 9,200 | +0.25(+7.18%) |
May 12, 2008 | 3.550 | 3.550 | 3.450 | 3.480 | 9,380 | -0.05(-1.42%) |
May 09, 2008 | 3.510 | 3.618 | 3.510 | 3.530 | 3,980 | -0.17(-4.59%) |
May 08, 2008 | 3.410 | 3.700 | 3.390 | 3.700 | 5,800 | +0.29(+8.50%) |
May 07, 2008 | 3.520 | 3.550 | 3.410 | 3.410 | 5,125 | +0.01(+0.29%) |
May 06, 2008 | 3.710 | 3.980 | 3.378 | 3.400 | 35,410 | -0.01(-0.29%) |
May 05, 2008 | 3.130 | 3.650 | 3.080 | 3.410 | 27,390 | +0.36(+11.80%) |
May 02, 2008 | 2.390 | 3.050 | 2.390 | 3.050 | 18,950 | +0.74(+32.03%) |
May 01, 2008 | 2.250 | 2.380 | 2.250 | 2.310 | 12,480 | +0.21(+10.00%) |
Apr 30, 2008 | 2.100 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 2.160 | 2.160 | 2.100 | 2.100 | 2,000 | -0.05(-2.33%) |
Apr 28, 2008 | 2.310 | 2.310 | 2.100 | 2.150 | 1,093 | -0.15(-6.52%) |
Apr 25, 2008 | 2.150 | 2.300 | 2.150 | 2.300 | 1,100 | +0.15(+6.78%) |
Apr 24, 2008 | 2.290 | 2.350 | 2.110 | 2.154 | 4,500 | -0.01(-0.28%) |
Apr 23, 2008 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | -0.10(-4.55%) |
Apr 22, 2008 | 2.250 | 2.280 | 2.245 | 2.263 | 4,800 | +0.01(+0.58%) |
Apr 21, 2008 | 2.150 | 2.250 | 2.150 | 2.250 | 200 | +0.15(+7.14%) |
Apr 18, 2008 | 2.200 | 2.210 | 2.100 | 2.100 | 4,800 | -0.05(-2.33%) |
Apr 17, 2008 | 2.120 | 2.305 | 2.100 | 2.150 | 5,990 | +0.10(+4.88%) |
Apr 16, 2008 | 2.060 | 2.250 | 2.000 | 2.050 | 45,700 | -0.05(-2.38%) |
Apr 15, 2008 | 2.110 | 2.110 | 2.100 | 2.100 | 600 | +0.05(+2.44%) |
Apr 14, 2008 | 2.130 | 2.130 | 2.000 | 2.050 | 5,736 | -0.03(-1.44%) |
Apr 11, 2008 | 2.130 | 2.150 | 2.050 | 2.080 | 3,100 | -0.10(-4.59%) |
Apr 10, 2008 | 2.140 | 2.400 | 2.110 | 2.180 | 4,400 | +0.00(+0.00%) |
Apr 09, 2008 | 2.230 | 2.230 | 2.180 | 2.180 | 1,500 | -0.02(-0.91%) |
Apr 08, 2008 | 2.270 | 2.300 | 2.200 | 2.200 | 1,700 | -0.05(-2.22%) |
Apr 07, 2008 | 2.280 | 2.380 | 2.200 | 2.250 | 2,000 | -0.06(-2.60%) |
Apr 04, 2008 | 2.260 | 2.310 | 2.260 | 2.310 | 1,100 | +0.13(+5.96%) |
Apr 03, 2008 | 2.590 | 2.590 | 2.000 | 2.180 | 26,550 | -0.29(-11.74%) |
Apr 02, 2008 | 2.550 | 2.580 | 2.441 | 2.470 | 3,000 | -0.01(-0.40%) |
Apr 01, 2008 | 2.360 | 2.500 | 2.350 | 2.480 | 5,800 | +0.09(+3.77%) |
Mar 31, 2008 | 2.400 | 2.400 | 2.390 | 2.390 | 600 | -0.01(-0.42%) |
Mar 28, 2008 | 2.410 | 2.450 | 2.350 | 2.400 | 4,000 | +0.06(+2.56%) |
Mar 27, 2008 | 2.360 | 2.450 | 2.330 | 2.340 | 1,500 | -0.06(-2.50%) |
Mar 26, 2008 | 2.330 | 2.450 | 2.320 | 2.400 | 1,900 | -0.07(-2.80%) |
Mar 25, 2008 | 2.600 | 2.680 | 2.460 | 2.469 | 8,000 | -0.14(-5.40%) |
Mar 24, 2008 | 2.610 | 2.660 | 2.600 | 2.610 | 2,300 | -0.07(-2.61%) |
Mar 21, 2008 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2.680 | 2.680 | 2.680 | 2.680 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 2.650 | 2.680 | 2.650 | 2.680 | 300 | +0.03(+1.13%) |
Mar 18, 2008 | 2.680 | 2.717 | 2.650 | 2.650 | 9,000 | -0.08(-2.79%) |
Mar 17, 2008 | 2.540 | 2.800 | 2.440 | 2.726 | 3,500 | +0.05(+1.72%) |
Mar 14, 2008 | 2.750 | 2.750 | 2.610 | 2.680 | 55,500 | -0.07(-2.55%) |
Mar 13, 2008 | 2.840 | 2.900 | 2.520 | 2.750 | 10,500 | -0.11(-3.85%) |
Mar 12, 2008 | 2.910 | 2.940 | 2.860 | 2.860 | 1,700 | -0.04(-1.38%) |
Mar 11, 2008 | 2.910 | 2.950 | 2.740 | 2.900 | 6,500 | +0.01(+0.35%) |
Mar 10, 2008 | 3.050 | 3.120 | 2.820 | 2.890 | 7,700 | -0.11(-3.67%) |
Mar 07, 2008 | 2.800 | 3.000 | 2.800 | 3.000 | 7,200 | +0.26(+9.49%) |
Mar 06, 2008 | 2.900 | 2.930 | 2.730 | 2.740 | 1,900 | -0.20(-6.80%) |
Mar 05, 2008 | 2.900 | 2.940 | 2.900 | 2.940 | 1,900 | +0.04(+1.38%) |
Mar 04, 2008 | 2.910 | 3.030 | 2.900 | 2.900 | 4,100 | -0.05(-1.69%) |
Mar 03, 2008 | 2.970 | 2.970 | 2.930 | 2.950 | 700 | -0.05(-1.67%) |
Feb 29, 2008 | 3.030 | 3.120 | 2.960 | 3.000 | 800 | -0.12(-3.85%) |
Feb 28, 2008 | 3.000 | 3.120 | 3.000 | 3.120 | 2,000 | +0.12(+4.00%) |
Feb 27, 2008 | 2.960 | 3.100 | 2.960 | 3.000 | 6,887 | -0.01(-0.33%) |
Feb 26, 2008 | 2.760 | 3.140 | 2.720 | 3.010 | 5,106 | -0.01(-0.33%) |
Feb 25, 2008 | 3.000 | 3.020 | 3.000 | 3.020 | 21,700 | +0.00(+0.00%) |
Feb 22, 2008 | 3.020 | 3.020 | 3.010 | 3.020 | 3,600 | -0.03(-0.98%) |
Feb 21, 2008 | 3.150 | 3.150 | 3.050 | 3.050 | 1,000 | -0.19(-5.86%) |
Feb 20, 2008 | 3.280 | 3.280 | 3.150 | 3.240 | 1,700 | -0.02(-0.61%) |
Feb 19, 2008 | 3.280 | 3.300 | 3.200 | 3.260 | 2,100 | -0.04(-1.21%) |
Feb 18, 2008 | 3.250 | 3.390 | 3.250 | 3.300 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.250 | 3.390 | 3.250 | 3.300 | 2,200 | +0.07(+2.17%) |
Feb 14, 2008 | 3.200 | 3.230 | 3.200 | 3.230 | 300 | -0.06(-1.82%) |
Feb 13, 2008 | 3.140 | 3.290 | 3.130 | 3.290 | 5,300 | -0.02(-0.60%) |
Feb 12, 2008 | 3.460 | 3.670 | 3.200 | 3.310 | 10,900 | +0.06(+1.85%) |
Feb 11, 2008 | 3.200 | 3.330 | 3.200 | 3.250 | 13,200 | +0.01(+0.31%) |
Feb 08, 2008 | 3.100 | 3.240 | 3.050 | 3.240 | 7,500 | +0.10(+3.18%) |
Feb 07, 2008 | 3.100 | 3.140 | 3.060 | 3.140 | 2,000 | +0.04(+1.29%) |
Feb 06, 2008 | 3.150 | 3.150 | 3.100 | 3.100 | 300 | -0.03(-0.96%) |
Feb 05, 2008 | 3.130 | 3.140 | 3.010 | 3.130 | 3,100 | +0.03(+0.97%) |
Feb 04, 2008 | 3.310 | 3.430 | 3.020 | 3.100 | 3,900 | -0.05(-1.54%) |
Feb 01, 2008 | 3.050 | 3.150 | 3.020 | 3.148 | 4,050 | +0.06(+1.89%) |
Jan 31, 2008 | 3.000 | 3.090 | 3.000 | 3.090 | 1,900 | +0.09(+3.00%) |
Jan 30, 2008 | 3.340 | 3.340 | 3.000 | 3.000 | 6,400 | -0.25(-7.69%) |
Jan 29, 2008 | 3.200 | 3.260 | 3.150 | 3.250 | 4,300 | +0.05(+1.56%) |
Jan 28, 2008 | 3.190 | 3.200 | 3.100 | 3.200 | 1,900 | -0.20(-5.88%) |
Jan 25, 2008 | 3.110 | 3.600 | 3.050 | 3.400 | 5,252 | +0.30(+9.67%) |
Jan 24, 2008 | 3.130 | 3.150 | 3.100 | 3.100 | 3,000 | +0.00(+0.00%) |
Jan 23, 2008 | 3.110 | 3.200 | 3.100 | 3.100 | 4,300 | -0.05(-1.59%) |
Jan 22, 2008 | 3.290 | 3.290 | 3.150 | 3.150 | 2,200 | -0.10(-3.08%) |
Jan 21, 2008 | 3.400 | 3.400 | 3.210 | 3.250 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.400 | 3.400 | 3.210 | 3.250 | 2,000 | -0.05(-1.51%) |
Jan 17, 2008 | 3.500 | 3.500 | 3.110 | 3.300 | 3,800 | -0.23(-6.52%) |
Jan 16, 2008 | 3.540 | 3.600 | 3.530 | 3.530 | 7,049 | +0.05(+1.44%) |
Jan 15, 2008 | 3.500 | 3.500 | 3.150 | 3.480 | 6,600 | +0.38(+12.26%) |
Jan 14, 2008 | 3.200 | 3.200 | 3.100 | 3.100 | 16,324 | -0.06(-1.90%) |
Jan 11, 2008 | 3.460 | 3.500 | 3.140 | 3.160 | 7,000 | -0.38(-10.73%) |
Jan 10, 2008 | 3.600 | 3.600 | 3.410 | 3.540 | 4,796 | -0.01(-0.28%) |
Jan 09, 2008 | 3.500 | 3.550 | 3.460 | 3.550 | 5,000 | +0.00(+0.00%) |
Jan 08, 2008 | 3.180 | 3.580 | 3.150 | 3.550 | 15,700 | +0.35(+10.94%) |
Jan 07, 2008 | 3.130 | 3.280 | 3.130 | 3.200 | 7,000 | +0.00(+0.00%) |
Jan 04, 2008 | 3.150 | 3.250 | 3.110 | 3.200 | 14,902 | -0.05(-1.54%) |
Jan 03, 2008 | 3.200 | 3.250 | 3.020 | 3.250 | 19,000 | +0.18(+5.86%) |
Jan 02, 2008 | 3.080 | 3.240 | 3.030 | 3.070 | 26,204 | -0.02(-0.65%) |
Jan 01, 2008 | 3.250 | 3.420 | 3.060 | 3.090 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.250 | 3.420 | 3.060 | 3.090 | 48,400 | +0.00(+0.00%) |
Dec 28, 2007 | 3.180 | 3.190 | 3.000 | 3.090 | 33,300 | -0.09(-2.83%) |
Dec 27, 2007 | 3.180 | 3.180 | 3.070 | 3.180 | 28,300 | +0.02(+0.63%) |
Dec 26, 2007 | 3.050 | 3.220 | 3.050 | 3.160 | 21,300 | +0.11(+3.61%) |
Dec 24, 2007 | 3.060 | 3.110 | 3.000 | 3.050 | 33,600 | -0.05(-1.61%) |
Dec 21, 2007 | 3.160 | 3.250 | 2.900 | 3.100 | 33,300 | -0.12(-3.73%) |
Dec 20, 2007 | 3.430 | 3.430 | 3.040 | 3.220 | 14,300 | +0.06(+1.90%) |
Dec 19, 2007 | 3.360 | 3.400 | 3.160 | 3.160 | 20,600 | -0.34(-9.71%) |
Dec 18, 2007 | 3.590 | 3.590 | 3.300 | 3.500 | 20,200 | +0.02(+0.57%) |
Dec 17, 2007 | 3.710 | 3.710 | 3.400 | 3.480 | 15,000 | -0.02(-0.57%) |
Dec 14, 2007 | 3.580 | 3.580 | 3.490 | 3.500 | 15,300 | -0.08(-2.23%) |
Dec 13, 2007 | 3.780 | 3.780 | 3.500 | 3.580 | 20,400 | +0.03(+0.85%) |
Dec 12, 2007 | 3.340 | 3.800 | 3.340 | 3.550 | 20,100 | +0.20(+5.97%) |
Dec 11, 2007 | 3.450 | 3.500 | 3.300 | 3.350 | 25,400 | -0.14(-4.01%) |
Dec 10, 2007 | 3.510 | 3.630 | 3.490 | 3.490 | 17,200 | -0.09(-2.51%) |
Dec 07, 2007 | 3.400 | 3.800 | 3.280 | 3.580 | 6,300 | -0.06(-1.65%) |
Dec 06, 2007 | 3.700 | 3.800 | 3.610 | 3.640 | 12,900 | +0.13(+3.70%) |
Dec 05, 2007 | 3.560 | 3.560 | 3.510 | 3.510 | 1,600 | -0.13(-3.57%) |
Dec 04, 2007 | 3.700 | 3.700 | 3.600 | 3.640 | 4,900 | -0.08(-2.15%) |
Dec 03, 2007 | 3.620 | 3.740 | 3.620 | 3.720 | 6,800 | +0.02(+0.54%) |
Nov 30, 2007 | 3.700 | 3.770 | 3.600 | 3.700 | 8,500 | +0.24(+6.94%) |
Nov 29, 2007 | 3.500 | 3.710 | 3.460 | 3.460 | 9,300 | -0.26(-6.99%) |
Nov 28, 2007 | 3.900 | 3.900 | 3.720 | 3.720 | 9,500 | -0.13(-3.38%) |
Nov 27, 2007 | 3.950 | 4.050 | 3.850 | 3.850 | 3,100 | -0.05(-1.28%) |
Nov 26, 2007 | 3.950 | 4.000 | 3.760 | 3.900 | 5,900 | -0.09(-2.26%) |
Nov 23, 2007 | 3.830 | 4.000 | 3.800 | 3.990 | 10,500 | +0.13(+3.37%) |
Nov 21, 2007 | 4.050 | 4.050 | 3.850 | 3.860 | 52,200 | -0.04(-1.03%) |
Nov 20, 2007 | 4.070 | 4.070 | 3.900 | 3.900 | 4,800 | -0.02(-0.51%) |
Nov 19, 2007 | 3.890 | 4.080 | 3.880 | 3.920 | 18,100 | +0.12(+3.16%) |
Nov 16, 2007 | 3.980 | 3.980 | 3.800 | 3.800 | 18,700 | -0.20(-5.00%) |
Nov 15, 2007 | 4.000 | 4.000 | 3.900 | 4.000 | 12,600 | +0.10(+2.56%) |
Nov 14, 2007 | 3.950 | 3.950 | 3.830 | 3.900 | 22,600 | -0.10(-2.50%) |
Nov 13, 2007 | 4.400 | 4.400 | 3.970 | 4.000 | 25,700 | -0.44(-9.91%) |
Nov 12, 2007 | 4.370 | 5.900 | 4.370 | 4.440 | 285,900 | -0.18(-3.90%) |
Nov 09, 2007 | 4.700 | 4.750 | 4.610 | 4.620 | 7,400 | +0.01(+0.22%) |
Nov 08, 2007 | 4.850 | 4.900 | 4.610 | 4.610 | 10,200 | -0.29(-5.92%) |
Nov 07, 2007 | 5.050 | 5.050 | 4.850 | 4.900 | 1,200 | -0.17(-3.35%) |
Nov 06, 2007 | 4.850 | 5.100 | 4.490 | 5.070 | 24,929 | +0.14(+2.84%) |
Nov 05, 2007 | 4.510 | 4.990 | 4.400 | 4.930 | 4,600 | +0.13(+2.71%) |
Nov 02, 2007 | 4.910 | 4.920 | 4.800 | 4.800 | 7,500 | -0.11(-2.24%) |
Nov 01, 2007 | 4.900 | 5.000 | 4.900 | 4.910 | 1,700 | +0.05(+1.01%) |
Oct 31, 2007 | 4.860 | 4.861 | 4.800 | 4.861 | 2,300 | -0.13(-2.59%) |
Oct 30, 2007 | 4.910 | 4.990 | 4.910 | 4.990 | 900 | +0.10(+2.04%) |
Oct 29, 2007 | 4.880 | 5.000 | 4.830 | 4.890 | 5,800 | +0.09(+1.88%) |
Oct 26, 2007 | 5.030 | 5.030 | 4.800 | 4.800 | 6,100 | -0.20(-4.00%) |
Oct 25, 2007 | 4.870 | 5.000 | 4.860 | 5.000 | 6,100 | +0.03(+0.60%) |
Oct 24, 2007 | 4.860 | 4.970 | 4.850 | 4.970 | 400 | +0.08(+1.64%) |
Oct 23, 2007 | 4.300 | 4.890 | 4.300 | 4.890 | 2,500 | +0.09(+1.87%) |
Oct 22, 2007 | 4.930 | 4.930 | 4.800 | 4.800 | 3,200 | +0.00(+0.00%) |
Oct 19, 2007 | 4.850 | 4.990 | 4.800 | 4.800 | 3,600 | -0.17(-3.42%) |
Oct 18, 2007 | 4.890 | 4.990 | 4.820 | 4.970 | 3,800 | +0.17(+3.54%) |
Oct 17, 2007 | 4.720 | 4.940 | 4.720 | 4.800 | 11,300 | +0.00(+0.00%) |
Oct 16, 2007 | 4.850 | 4.950 | 4.800 | 4.800 | 2,200 | -0.13(-2.64%) |
Oct 15, 2007 | 4.720 | 4.930 | 4.630 | 4.930 | 13,200 | +0.26(+5.57%) |
Oct 12, 2007 | 4.440 | 4.950 | 4.440 | 4.670 | 13,700 | -0.21(-4.30%) |
Oct 11, 2007 | 4.630 | 5.020 | 4.630 | 4.880 | 45,200 | +0.26(+5.63%) |
Oct 10, 2007 | 4.620 | 4.770 | 4.600 | 4.620 | 26,500 | -0.06(-1.28%) |
Oct 09, 2007 | 4.780 | 5.050 | 4.590 | 4.680 | 34,700 | -0.27(-5.45%) |
Oct 08, 2007 | 5.100 | 5.100 | 4.870 | 4.950 | 42,400 | -0.05(-1.00%) |
Oct 05, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 32,100 | -0.14(-2.72%) |
Oct 04, 2007 | 4.950 | 5.140 | 4.950 | 5.140 | 14,800 | +0.19(+3.84%) |
Oct 03, 2007 | 4.690 | 4.950 | 4.690 | 4.950 | 24,300 | +0.25(+5.32%) |
Oct 02, 2007 | 4.650 | 4.790 | 4.650 | 4.700 | 16,200 | +0.00(+0.00%) |
Oct 01, 2007 | 4.700 | 4.890 | 4.700 | 4.700 | 10,700 | -0.10(-2.08%) |
Sep 28, 2007 | 4.850 | 4.870 | 4.800 | 4.800 | 2,400 | -0.08(-1.64%) |
Sep 27, 2007 | 4.800 | 5.000 | 4.800 | 4.880 | 21,800 | +0.01(+0.21%) |
Sep 26, 2007 | 4.800 | 4.880 | 4.800 | 4.870 | 2,400 | -0.02(-0.41%) |
Sep 25, 2007 | 4.700 | 4.890 | 4.388 | 4.890 | 35,200 | +0.18(+3.91%) |
Sep 24, 2007 | 4.490 | 4.820 | 4.490 | 4.706 | 19,800 | +0.27(+5.99%) |
Sep 21, 2007 | 3.700 | 5.510 | 3.700 | 4.440 | 95,500 | +0.79(+21.64%) |
Sep 20, 2007 | 3.830 | 3.930 | 3.610 | 3.650 | 125,500 | -0.10(-2.67%) |
Sep 19, 2007 | 4.000 | 4.080 | 3.750 | 3.750 | 58,400 | -0.28(-6.95%) |
Sep 18, 2007 | 4.650 | 4.650 | 3.680 | 4.030 | 82,400 | -0.59(-12.77%) |
Sep 17, 2007 | 4.600 | 4.700 | 4.550 | 4.620 | 3,100 | +0.02(+0.43%) |
Sep 14, 2007 | 4.850 | 4.900 | 4.060 | 4.600 | 19,000 | -0.29(-5.93%) |
Sep 13, 2007 | 4.780 | 4.890 | 4.600 | 4.890 | 8,700 | +0.15(+3.16%) |
Sep 12, 2007 | 4.950 | 4.950 | 4.520 | 4.740 | 35,400 | -0.21(-4.24%) |
Sep 11, 2007 | 4.950 | 5.000 | 4.950 | 4.950 | 6,000 | -0.05(-1.00%) |
Sep 10, 2007 | 5.000 | 5.000 | 4.920 | 5.000 | 5,200 | +0.00(+0.00%) |
Sep 07, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | +0.01(+0.20%) |
Sep 06, 2007 | 4.980 | 5.000 | 4.980 | 4.990 | 3,500 | +0.00(+0.00%) |
Sep 05, 2007 | 4.960 | 5.000 | 4.960 | 4.990 | 2,900 | +0.03(+0.60%) |